Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Hasbro Inc (HAS)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 140517C00042500 C 05/17/14 42.5 11.20 13.00
HAS 140517C00045000 C 05/17/14 45.0 8.80 11.70
HAS 140517C00047500 C 05/17/14 47.5 6.30 7.60
HAS 140517C00050000 C 05/17/14 50.0 4.70 5.40
HAS 140517C00052500 C 05/17/14 52.5 2.20 2.45
HAS 140517C00055000 C 05/17/14 55.0 0.60 0.75
HAS 140517C00057500 C 05/17/14 57.5 0.05 0.20
HAS 140517C00060000 C 05/17/14 60.0 0.00 0.20
HAS 140517C00062500 C 05/17/14 62.5 0.00 0.25
HAS 140517C00065000 C 05/17/14 65.0 0.00 0.20
HAS 140517P00042500 P 05/17/14 42.5 0.00 0.25
HAS 140517P00045000 P 05/17/14 45.0 0.00 0.25
HAS 140517P00047500 P 05/17/14 47.5 0.00 0.25
HAS 140517P00050000 P 05/17/14 50.0 0.05 0.10
HAS 140517P00052500 P 05/17/14 52.5 0.25 0.30
HAS 140517P00055000 P 05/17/14 55.0 1.15 1.30
HAS 140517P00057500 P 05/17/14 57.5 2.65 3.40
HAS 140517P00060000 P 05/17/14 60.0 5.50 5.80
HAS 140517P00062500 P 05/17/14 62.5 7.50 8.30
HAS 140517P00065000 P 05/17/14 65.0 8.80 10.80
HAS 140621C00042500 C 06/21/14 42.5 10.70 12.90
HAS 140621C00045000 C 06/21/14 45.0 8.40 11.60
HAS 140621C00047500 C 06/21/14 47.5 7.10 7.90
HAS 140621C00050000 C 06/21/14 50.0 4.70 5.40
HAS 140621C00052500 C 06/21/14 52.5 2.55 2.75
HAS 140621C00055000 C 06/21/14 55.0 1.20 1.30
HAS 140621C00057500 C 06/21/14 57.5 0.40 0.55
HAS 140621C00060000 C 06/21/14 60.0 0.10 0.25
HAS 140621C00062500 C 06/21/14 62.5 0.00 0.15
HAS 140621C00065000 C 06/21/14 65.0 0.00 0.25
HAS 140621P00042500 P 06/21/14 42.5 0.00 0.25
HAS 140621P00045000 P 06/21/14 45.0 0.00 0.25
HAS 140621P00047500 P 06/21/14 47.5 0.05 0.25
HAS 140621P00050000 P 06/21/14 50.0 0.20 0.35
HAS 140621P00052500 P 06/21/14 52.5 0.70 0.80
HAS 140621P00055000 P 06/21/14 55.0 1.70 1.85
HAS 140621P00057500 P 06/21/14 57.5 3.00 3.70
HAS 140621P00060000 P 06/21/14 60.0 5.10 5.90
HAS 140621P00062500 P 06/21/14 62.5 7.50 8.30
HAS 140621P00065000 P 06/21/14 65.0 10.00 10.90
HAS 140719C00040000 C 07/19/14 40.0 13.60 15.70
HAS 140719C00042500 C 07/19/14 42.5 10.60 14.10
HAS 140719C00045000 C 07/19/14 45.0 9.70 10.50
HAS 140719C00047500 C 07/19/14 47.5 7.10 8.00
HAS 140719C00050000 C 07/19/14 50.0 4.80 5.60
HAS 140719C00052500 C 07/19/14 52.5 3.00 3.40
HAS 140719C00055000 C 07/19/14 55.0 1.55 1.75
HAS 140719C00057500 C 07/19/14 57.5 0.75 0.90
HAS 140719C00060000 C 07/19/14 60.0 0.30 0.50
HAS 140719C00062500 C 07/19/14 62.5 0.05 0.35
HAS 140719C00065000 C 07/19/14 65.0 0.00 0.25
HAS 140719P00040000 P 07/19/14 40.0 0.00 0.25
HAS 140719P00042500 P 07/19/14 42.5 0.05 0.25
HAS 140719P00045000 P 07/19/14 45.0 0.05 0.25
HAS 140719P00047500 P 07/19/14 47.5 0.20 0.35
HAS 140719P00050000 P 07/19/14 50.0 0.45 0.65
HAS 140719P00052500 P 07/19/14 52.5 1.10 1.20
HAS 140719P00055000 P 07/19/14 55.0 2.15 2.30
HAS 140719P00057500 P 07/19/14 57.5 3.70 4.00
HAS 140719P00060000 P 07/19/14 60.0 5.40 6.20
HAS 140719P00062500 P 07/19/14 62.5 7.60 8.50
HAS 140719P00065000 P 07/19/14 65.0 10.00 10.90
HAS 141018C00040000 C 10/18/14 40.0 14.20 15.70
HAS 141018C00042500 C 10/18/14 42.5 11.90 13.00
HAS 141018C00045000 C 10/18/14 45.0 9.60 10.50
HAS 141018C00047500 C 10/18/14 47.5 7.30 8.20
HAS 141018C00050000 C 10/18/14 50.0 5.40 6.10
HAS 141018C00052500 C 10/18/14 52.5 3.80 4.20
HAS 141018C00055000 C 10/18/14 55.0 2.55 2.85
HAS 141018C00057500 C 10/18/14 57.5 1.60 1.85
HAS 141018C00060000 C 10/18/14 60.0 0.90 1.15
HAS 141018C00062500 C 10/18/14 62.5 0.50 0.80
HAS 141018C00065000 C 10/18/14 65.0 0.30 0.55
HAS 141018C00070000 C 10/18/14 70.0 0.10 0.30
HAS 141018P00040000 P 10/18/14 40.0 0.15 0.35
HAS 141018P00042500 P 10/18/14 42.5 0.25 0.45
HAS 141018P00045000 P 10/18/14 45.0 0.45 0.65
HAS 141018P00047500 P 10/18/14 47.5 0.80 1.05
HAS 141018P00050000 P 10/18/14 50.0 1.35 1.60
HAS 141018P00052500 P 10/18/14 52.5 2.15 2.45
HAS 141018P00055000 P 10/18/14 55.0 3.50 3.70
HAS 141018P00057500 P 10/18/14 57.5 4.70 5.30
HAS 141018P00060000 P 10/18/14 60.0 6.50 7.20
HAS 141018P00062500 P 10/18/14 62.5 8.50 9.30
HAS 141018P00065000 P 10/18/14 65.0 10.70 11.70
HAS 141018P00070000 P 10/18/14 70.0 15.50 16.50
HAS 150117C00020000 C 01/17/15 20.0 34.00 36.00
HAS 150117C00022500 C 01/17/15 22.5 31.60 33.20
HAS 150117C00025000 C 01/17/15 25.0 29.10 30.70
HAS 150117C00027500 C 01/17/15 27.5 26.50 28.50
HAS 150117C00030000 C 01/17/15 30.0 24.10 25.60
HAS 150117C00032500 C 01/17/15 32.5 21.40 23.30
HAS 150117C00035000 C 01/17/15 35.0 19.00 20.90
HAS 150117C00037500 C 01/17/15 37.5 16.50 18.40
HAS 150117C00040000 C 01/17/15 40.0 14.60 15.60
HAS 150117C00042500 C 01/17/15 42.5 12.20 13.00
HAS 150117C00045000 C 01/17/15 45.0 9.70 10.70
HAS 150117C00047500 C 01/17/15 47.5 7.80 8.60
HAS 150117C00050000 C 01/17/15 50.0 6.00 6.70
HAS 150117C00052500 C 01/17/15 52.5 4.50 5.10
HAS 150117C00055000 C 01/17/15 55.0 3.20 3.70
HAS 150117C00057500 C 01/17/15 57.5 2.20 2.60
HAS 150117C00060000 C 01/17/15 60.0 1.50 1.85
HAS 150117C00062500 C 01/17/15 62.5 1.00 1.30
HAS 150117C00065000 C 01/17/15 65.0 0.65 0.95
HAS 150117C00070000 C 01/17/15 70.0 0.15 0.50
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 0.05 0.25
HAS 150117P00027500 P 01/17/15 27.5 0.05 0.30
HAS 150117P00030000 P 01/17/15 30.0 0.05 0.35
HAS 150117P00032500 P 01/17/15 32.5 0.10 0.35
HAS 150117P00035000 P 01/17/15 35.0 0.10 0.40
HAS 150117P00037500 P 01/17/15 37.5 0.25 0.45
HAS 150117P00040000 P 01/17/15 40.0 0.40 0.60
HAS 150117P00042500 P 01/17/15 42.5 0.60 0.85
HAS 150117P00045000 P 01/17/15 45.0 1.00 1.25
HAS 150117P00047500 P 01/17/15 47.5 1.45 1.80
HAS 150117P00050000 P 01/17/15 50.0 2.15 2.55
HAS 150117P00052500 P 01/17/15 52.5 3.10 3.50
HAS 150117P00055000 P 01/17/15 55.0 4.30 4.90
HAS 150117P00057500 P 01/17/15 57.5 5.70 6.30
HAS 150117P00060000 P 01/17/15 60.0 7.50 8.10
HAS 150117P00062500 P 01/17/15 62.5 9.30 10.30
HAS 150117P00065000 P 01/17/15 65.0 11.40 12.60
HAS 150117P00070000 P 01/17/15 70.0 16.00 17.30
HAS 160115C00025000 C 01/15/16 25.0 27.90 31.60
HAS 160115C00030000 C 01/15/16 30.0 23.20 26.60
HAS 160115C00032500 C 01/15/16 32.5 20.80 24.10
HAS 160115C00035000 C 01/15/16 35.0 18.00 22.20
HAS 160115C00037500 C 01/15/16 37.5 16.60 18.80
HAS 160115C00040000 C 01/15/16 40.0 13.60 16.30
HAS 160115C00042500 C 01/15/16 42.5 11.80 14.00
HAS 160115C00045000 C 01/15/16 45.0 10.30 11.80
HAS 160115C00047500 C 01/15/16 47.5 8.50 10.10
HAS 160115C00050000 C 01/15/16 50.0 7.40 8.50
HAS 160115C00052500 C 01/15/16 52.5 5.80 7.20
HAS 160115C00055000 C 01/15/16 55.0 4.40 6.30
HAS 160115C00057500 C 01/15/16 57.5 3.50 5.30
HAS 160115C00060000 C 01/15/16 60.0 3.00 4.30
HAS 160115C00062500 C 01/15/16 62.5 2.30 3.70
HAS 160115C00065000 C 01/15/16 65.0 2.00 2.95
HAS 160115C00070000 C 01/15/16 70.0 1.20 2.25
HAS 160115C00075000 C 01/15/16 75.0 0.55 1.45
HAS 160115C00080000 C 01/15/16 80.0 0.20 1.15
HAS 160115P00025000 P 01/15/16 25.0 0.05 2.35
HAS 160115P00030000 P 01/15/16 30.0 0.30 1.25
HAS 160115P00032500 P 01/15/16 32.5 0.50 1.40
HAS 160115P00035000 P 01/15/16 35.0 0.75 2.00
HAS 160115P00037500 P 01/15/16 37.5 1.10 2.20
HAS 160115P00040000 P 01/15/16 40.0 1.60 2.75
HAS 160115P00042500 P 01/15/16 42.5 2.20 3.50
HAS 160115P00045000 P 01/15/16 45.0 2.80 3.40
HAS 160115P00047500 P 01/15/16 47.5 3.60 5.10
HAS 160115P00050000 P 01/15/16 50.0 4.50 6.50
HAS 160115P00052500 P 01/15/16 52.5 5.70 7.80
HAS 160115P00055000 P 01/15/16 55.0 6.90 9.20
HAS 160115P00057500 P 01/15/16 57.5 8.60 10.80
HAS 160115P00060000 P 01/15/16 60.0 10.30 12.80
HAS 160115P00062500 P 01/15/16 62.5 11.60 14.60
HAS 160115P00065000 P 01/15/16 65.0 13.60 16.50
HAS 160115P00070000 P 01/15/16 70.0 17.70 20.60
HAS 160115P00075000 P 01/15/16 75.0 21.90 25.40
HAS 160115P00080000 P 01/15/16 80.0 26.50 29.80

OPRA data is delayed 15 minutes.