Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-07)Premium Content

Hasbro Inc (HAS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 141220C00035000 C 12/20/14 35.0 19.30 20.00
HAS 141220C00037500 C 12/20/14 37.5 16.50 17.80
HAS 141220C00040000 C 12/20/14 40.0 14.10 15.50
HAS 141220C00042500 C 12/20/14 42.5 11.80 12.90
HAS 141220C00045000 C 12/20/14 45.0 8.80 10.50
HAS 141220C00047500 C 12/20/14 47.5 6.80 7.80
HAS 141220C00050000 C 12/20/14 50.0 4.20 5.00
HAS 141220C00052500 C 12/20/14 52.5 1.85 2.40
HAS 141220C00055000 C 12/20/14 55.0 0.00 0.10
HAS 141220C00057500 C 12/20/14 57.5 0.00 0.05
HAS 141220C00060000 C 12/20/14 60.0 0.00 0.05
HAS 141220C00062500 C 12/20/14 62.5 0.00 0.10
HAS 141220C00065000 C 12/20/14 65.0 0.00 0.25
HAS 141220C00070000 C 12/20/14 70.0 0.00 0.20
HAS 141220P00035000 P 12/20/14 35.0 0.00 0.25
HAS 141220P00037500 P 12/20/14 37.5 0.00 0.25
HAS 141220P00040000 P 12/20/14 40.0 0.00 0.25
HAS 141220P00042500 P 12/20/14 42.5 0.00 0.25
HAS 141220P00045000 P 12/20/14 45.0 0.00 0.25
HAS 141220P00047500 P 12/20/14 47.5 0.00 0.25
HAS 141220P00050000 P 12/20/14 50.0 0.00 0.05
HAS 141220P00052500 P 12/20/14 52.5 0.00 0.05
HAS 141220P00055000 P 12/20/14 55.0 0.15 0.65
HAS 141220P00057500 P 12/20/14 57.5 1.00 3.20
HAS 141220P00060000 P 12/20/14 60.0 3.20 5.70
HAS 141220P00062500 P 12/20/14 62.5 5.70 8.20
HAS 141220P00065000 P 12/20/14 65.0 8.10 10.80
HAS 141220P00070000 P 12/20/14 70.0 13.20 15.80
HAS 150117C00020000 C 01/17/15 20.0 34.10 35.30
HAS 150117C00022500 C 01/17/15 22.5 30.50 33.70
HAS 150117C00025000 C 01/17/15 25.0 29.00 30.40
HAS 150117C00027500 C 01/17/15 27.5 26.00 27.90
HAS 150117C00030000 C 01/17/15 30.0 23.90 26.20
HAS 150117C00032500 C 01/17/15 32.5 21.60 22.90
HAS 150117C00035000 C 01/17/15 35.0 19.10 21.20
HAS 150117C00037500 C 01/17/15 37.5 16.50 17.90
HAS 150117C00040000 C 01/17/15 40.0 14.20 15.30
HAS 150117C00042500 C 01/17/15 42.5 11.70 12.80
HAS 150117C00045000 C 01/17/15 45.0 9.40 10.30
HAS 150117C00047500 C 01/17/15 47.5 6.90 7.80
HAS 150117C00050000 C 01/17/15 50.0 4.60 6.20
HAS 150117C00052500 C 01/17/15 52.5 2.70 2.90
HAS 150117C00055000 C 01/17/15 55.0 1.25 1.35
HAS 150117C00057500 C 01/17/15 57.5 0.40 0.55
HAS 150117C00060000 C 01/17/15 60.0 0.10 0.25
HAS 150117C00062500 C 01/17/15 62.5 0.00 0.35
HAS 150117C00065000 C 01/17/15 65.0 0.00 0.25
HAS 150117C00070000 C 01/17/15 70.0 0.00 0.25
HAS 150117C00075000 C 01/17/15 75.0 0.00 0.25
HAS 150117P00020000 P 01/17/15 20.0 0.00 0.25
HAS 150117P00022500 P 01/17/15 22.5 0.00 0.25
HAS 150117P00025000 P 01/17/15 25.0 0.00 0.25
HAS 150117P00027500 P 01/17/15 27.5 0.00 0.25
HAS 150117P00030000 P 01/17/15 30.0 0.00 0.25
HAS 150117P00032500 P 01/17/15 32.5 0.00 0.25
HAS 150117P00035000 P 01/17/15 35.0 0.00 0.25
HAS 150117P00037500 P 01/17/15 37.5 0.00 0.25
HAS 150117P00040000 P 01/17/15 40.0 0.00 0.25
HAS 150117P00042500 P 01/17/15 42.5 0.00 0.25
HAS 150117P00045000 P 01/17/15 45.0 0.00 0.25
HAS 150117P00047500 P 01/17/15 47.5 0.00 0.25
HAS 150117P00050000 P 01/17/15 50.0 0.10 0.30
HAS 150117P00052500 P 01/17/15 52.5 0.50 0.65
HAS 150117P00055000 P 01/17/15 55.0 1.50 1.70
HAS 150117P00057500 P 01/17/15 57.5 3.00 3.60
HAS 150117P00060000 P 01/17/15 60.0 3.60 5.80
HAS 150117P00062500 P 01/17/15 62.5 6.20 8.30
HAS 150117P00065000 P 01/17/15 65.0 8.30 10.70
HAS 150117P00070000 P 01/17/15 70.0 13.20 15.70
HAS 150117P00075000 P 01/17/15 75.0 18.20 20.80
HAS 150417C00027500 C 04/17/15 27.5 26.40 29.30
HAS 150417C00030000 C 04/17/15 30.0 22.60 27.00
HAS 150417C00032500 C 04/17/15 32.5 20.20 24.60
HAS 150417C00035000 C 04/17/15 35.0 18.50 21.90
HAS 150417C00037500 C 04/17/15 37.5 16.40 19.40
HAS 150417C00040000 C 04/17/15 40.0 13.90 17.00
HAS 150417C00042500 C 04/17/15 42.5 10.50 14.40
HAS 150417C00045000 C 04/17/15 45.0 9.40 12.00
HAS 150417C00047500 C 04/17/15 47.5 7.40 9.80
HAS 150417C00050000 C 04/17/15 50.0 5.40 7.60
HAS 150417C00052500 C 04/17/15 52.5 3.70 4.20
HAS 150417C00055000 C 04/17/15 55.0 2.50 2.75
HAS 150417C00057500 C 04/17/15 57.5 1.65 1.75
HAS 150417C00060000 C 04/17/15 60.0 0.80 1.10
HAS 150417C00062500 C 04/17/15 62.5 0.45 0.95
HAS 150417C00065000 C 04/17/15 65.0 0.20 0.80
HAS 150417C00070000 C 04/17/15 70.0 0.00 0.50
HAS 150417P00027500 P 04/17/15 27.5 0.00 0.25
HAS 150417P00030000 P 04/17/15 30.0 0.00 0.25
HAS 150417P00032500 P 04/17/15 32.5 0.00 0.25
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.25
HAS 150417P00037500 P 04/17/15 37.5 0.00 0.75
HAS 150417P00040000 P 04/17/15 40.0 0.00 0.50
HAS 150417P00042500 P 04/17/15 42.5 0.00 0.40
HAS 150417P00045000 P 04/17/15 45.0 0.05 0.60
HAS 150417P00047500 P 04/17/15 47.5 0.55 0.95
HAS 150417P00050000 P 04/17/15 50.0 1.30 1.40
HAS 150417P00052500 P 04/17/15 52.5 2.05 2.30
HAS 150417P00055000 P 04/17/15 55.0 3.10 3.50
HAS 150417P00057500 P 04/17/15 57.5 4.60 5.00
HAS 150417P00060000 P 04/17/15 60.0 5.40 7.00
HAS 150417P00062500 P 04/17/15 62.5 6.50 9.10
HAS 150417P00065000 P 04/17/15 65.0 8.80 11.50
HAS 150417P00070000 P 04/17/15 70.0 13.60 16.30
HAS 150717C00040000 C 07/17/15 40.0 14.50 17.00
HAS 150717C00042500 C 07/17/15 42.5 12.20 13.20
HAS 150717C00045000 C 07/17/15 45.0 10.00 12.20
HAS 150717C00047500 C 07/17/15 47.5 8.00 10.00
HAS 150717C00050000 C 07/17/15 50.0 6.00 8.20
HAS 150717C00052500 C 07/17/15 52.5 4.40 5.70
HAS 150717C00055000 C 07/17/15 55.0 3.20 5.20
HAS 150717C00057500 C 07/17/15 57.5 2.30 3.20
HAS 150717C00060000 C 07/17/15 60.0 1.45 4.10
HAS 150717C00062500 C 07/17/15 62.5 0.80 3.00
HAS 150717C00065000 C 07/17/15 65.0 0.20 2.65
HAS 150717C00070000 C 07/17/15 70.0 0.15 2.50
HAS 150717C00075000 C 07/17/15 75.0 0.05 1.75
HAS 150717P00040000 P 07/17/15 40.0 0.25 1.25
HAS 150717P00042500 P 07/17/15 42.5 0.30 1.40
HAS 150717P00045000 P 07/17/15 45.0 0.50 1.65
HAS 150717P00047500 P 07/17/15 47.5 0.30 1.90
HAS 150717P00050000 P 07/17/15 50.0 0.55 2.70
HAS 150717P00052500 P 07/17/15 52.5 2.60 3.30
HAS 150717P00055000 P 07/17/15 55.0 3.90 4.60
HAS 150717P00057500 P 07/17/15 57.5 4.80 6.30
HAS 150717P00060000 P 07/17/15 60.0 5.40 8.10
HAS 150717P00062500 P 07/17/15 62.5 7.50 10.00
HAS 150717P00065000 P 07/17/15 65.0 9.60 12.20
HAS 150717P00070000 P 07/17/15 70.0 15.80 16.80
HAS 150717P00075000 P 07/17/15 75.0 19.10 21.70
HAS 160115C00025000 C 01/15/16 25.0 28.70 31.90
HAS 160115C00027500 C 01/15/16 27.5 25.70 29.70
HAS 160115C00030000 C 01/15/16 30.0 23.10 27.20
HAS 160115C00032500 C 01/15/16 32.5 20.50 24.30
HAS 160115C00035000 C 01/15/16 35.0 18.80 21.80
HAS 160115C00037500 C 01/15/16 37.5 16.70 19.60
HAS 160115C00040000 C 01/15/16 40.0 14.40 16.00
HAS 160115C00042500 C 01/15/16 42.5 12.20 15.00
HAS 160115C00045000 C 01/15/16 45.0 10.30 12.90
HAS 160115C00047500 C 01/15/16 47.5 8.40 11.00
HAS 160115C00050000 C 01/15/16 50.0 6.70 9.30
HAS 160115C00052500 C 01/15/16 52.5 5.00 7.90
HAS 160115C00055000 C 01/15/16 55.0 3.90 6.70
HAS 160115C00057500 C 01/15/16 57.5 2.25 5.60
HAS 160115C00060000 C 01/15/16 60.0 1.45 4.90
HAS 160115C00062500 C 01/15/16 62.5 1.50 4.20
HAS 160115C00065000 C 01/15/16 65.0 0.50 4.80
HAS 160115C00070000 C 01/15/16 70.0 0.25 2.65
HAS 160115C00075000 C 01/15/16 75.0 0.10 1.65
HAS 160115C00080000 C 01/15/16 80.0 0.00 1.40
HAS 160115P00025000 P 01/15/16 25.0 0.00 1.00
HAS 160115P00027500 P 01/15/16 27.5 0.00 2.50
HAS 160115P00030000 P 01/15/16 30.0 0.05 1.95
HAS 160115P00032500 P 01/15/16 32.5 0.05 2.35
HAS 160115P00035000 P 01/15/16 35.0 0.25 1.20
HAS 160115P00037500 P 01/15/16 37.5 0.40 2.35
HAS 160115P00040000 P 01/15/16 40.0 0.10 2.20
HAS 160115P00042500 P 01/15/16 42.5 0.25 2.30
HAS 160115P00045000 P 01/15/16 45.0 0.60 2.30
HAS 160115P00047500 P 01/15/16 47.5 1.00 3.50
HAS 160115P00050000 P 01/15/16 50.0 1.50 4.00
HAS 160115P00052500 P 01/15/16 52.5 2.05 5.10
HAS 160115P00055000 P 01/15/16 55.0 3.30 6.00
HAS 160115P00057500 P 01/15/16 57.5 4.80 7.80
HAS 160115P00060000 P 01/15/16 60.0 6.60 9.40
HAS 160115P00062500 P 01/15/16 62.5 8.40 11.30
HAS 160115P00065000 P 01/15/16 65.0 10.50 13.70
HAS 160115P00070000 P 01/15/16 70.0 14.90 17.80
HAS 160115P00075000 P 01/15/16 75.0 19.80 22.50
HAS 160115P00080000 P 01/15/16 80.0 24.60 27.30
HAS 170120C00027500 C 01/20/17 27.5 26.50 29.40
HAS 170120C00030000 C 01/20/17 30.0 24.00 26.20
HAS 170120C00032500 C 01/20/17 32.5 20.60 24.10
HAS 170120C00035000 C 01/20/17 35.0 19.00 21.60
HAS 170120C00037500 C 01/20/17 37.5 16.60 18.90
HAS 170120C00040000 C 01/20/17 40.0 13.80 17.50
HAS 170120C00042500 C 01/20/17 42.5 11.70 15.50
HAS 170120C00045000 C 01/20/17 45.0 10.20 13.60
HAS 170120C00047500 C 01/20/17 47.5 8.10 12.00
HAS 170120C00050000 C 01/20/17 50.0 7.30 10.50
HAS 170120C00052500 C 01/20/17 52.5 6.10 9.20
HAS 170120C00055000 C 01/20/17 55.0 4.90 8.10
HAS 170120C00057500 C 01/20/17 57.5 3.80 7.10
HAS 170120C00060000 C 01/20/17 60.0 2.80 6.30
HAS 170120C00062500 C 01/20/17 62.5 2.00 5.60
HAS 170120C00065000 C 01/20/17 65.0 1.80 5.00
HAS 170120C00070000 C 01/20/17 70.0 0.80 4.60
HAS 170120C00075000 C 01/20/17 75.0 0.35 3.60
HAS 170120C00080000 C 01/20/17 80.0 0.20 3.40
HAS 170120C00085000 C 01/20/17 85.0 0.05 4.00
HAS 170120P00027500 P 01/20/17 27.5 0.15 2.20
HAS 170120P00030000 P 01/20/17 30.0 0.60 5.00
HAS 170120P00032500 P 01/20/17 32.5 0.65 4.40
HAS 170120P00035000 P 01/20/17 35.0 0.15 4.60
HAS 170120P00037500 P 01/20/17 37.5 0.70 3.20
HAS 170120P00040000 P 01/20/17 40.0 1.00 3.60
HAS 170120P00042500 P 01/20/17 42.5 1.40 3.90
HAS 170120P00045000 P 01/20/17 45.0 1.30 5.50
HAS 170120P00047500 P 01/20/17 47.5 2.20 6.10
HAS 170120P00050000 P 01/20/17 50.0 3.20 7.00
HAS 170120P00052500 P 01/20/17 52.5 4.40 8.00
HAS 170120P00055000 P 01/20/17 55.0 5.80 9.10
HAS 170120P00057500 P 01/20/17 57.5 7.30 10.40
HAS 170120P00060000 P 01/20/17 60.0 9.00 11.90
HAS 170120P00062500 P 01/20/17 62.5 10.70 13.70
HAS 170120P00065000 P 01/20/17 65.0 12.60 15.80
HAS 170120P00070000 P 01/20/17 70.0 16.70 20.10
HAS 170120P00075000 P 01/20/17 75.0 21.00 24.60
HAS 170120P00080000 P 01/20/17 80.0 25.60 28.60
HAS 170120P00085000 P 01/20/17 85.0 30.50 33.50

OPRA data is delayed 15 minutes.