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 (2015-02-06)Premium Content

Hasbro Inc (HAS)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 150417C00027500 C 04/17/15 27.5 32.00 34.40
HAS 150417C00030000 C 04/17/15 30.0 29.00 32.90
HAS 150417C00032500 C 04/17/15 32.5 26.50 30.50
HAS 150417C00035000 C 04/17/15 35.0 24.00 28.00
HAS 150417C00037500 C 04/17/15 37.5 21.50 25.30
HAS 150417C00040000 C 04/17/15 40.0 19.40 22.80
HAS 150417C00042500 C 04/17/15 42.5 16.50 20.20
HAS 150417C00045000 C 04/17/15 45.0 14.50 17.60
HAS 150417C00047500 C 04/17/15 47.5 12.00 14.20
HAS 150417C00050000 C 04/17/15 50.0 9.50 11.70
HAS 150417C00052500 C 04/17/15 52.5 7.40 9.10
HAS 150417C00055000 C 04/17/15 55.0 5.10 6.70
HAS 150417C00057500 C 04/17/15 57.5 2.85 4.20
HAS 150417C00060000 C 04/17/15 60.0 1.55 2.05
HAS 150417C00062500 C 04/17/15 62.5 0.40 0.55
HAS 150417C00065000 C 04/17/15 65.0 0.00 0.20
HAS 150417C00067500 C 04/17/15 67.5 0.00 0.15
HAS 150417C00070000 C 04/17/15 70.0 0.00 0.15
HAS 150417P00027500 P 04/17/15 27.5 0.00 0.15
HAS 150417P00030000 P 04/17/15 30.0 0.00 0.15
HAS 150417P00032500 P 04/17/15 32.5 0.00 0.15
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.15
HAS 150417P00037500 P 04/17/15 37.5 0.00 0.15
HAS 150417P00040000 P 04/17/15 40.0 0.00 0.15
HAS 150417P00042500 P 04/17/15 42.5 0.00 0.20
HAS 150417P00045000 P 04/17/15 45.0 0.00 0.05
HAS 150417P00047500 P 04/17/15 47.5 0.00 0.15
HAS 150417P00050000 P 04/17/15 50.0 0.00 0.20
HAS 150417P00052500 P 04/17/15 52.5 0.00 0.15
HAS 150417P00055000 P 04/17/15 55.0 0.05 0.20
HAS 150417P00057500 P 04/17/15 57.5 0.15 0.35
HAS 150417P00060000 P 04/17/15 60.0 0.50 0.65
HAS 150417P00062500 P 04/17/15 62.5 1.75 1.95
HAS 150417P00065000 P 04/17/15 65.0 3.50 4.30
HAS 150417P00067500 P 04/17/15 67.5 5.90 6.80
HAS 150417P00070000 P 04/17/15 70.0 8.30 9.30
HAS 150515C00032500 C 05/15/15 32.5 27.00 29.40
HAS 150515C00035000 C 05/15/15 35.0 24.50 27.20
HAS 150515C00037500 C 05/15/15 37.5 22.20 24.70
HAS 150515C00040000 C 05/15/15 40.0 19.50 21.80
HAS 150515C00042500 C 05/15/15 42.5 17.40 19.40
HAS 150515C00045000 C 05/15/15 45.0 14.90 17.10
HAS 150515C00047500 C 05/15/15 47.5 12.40 14.40
HAS 150515C00050000 C 05/15/15 50.0 9.90 12.00
HAS 150515C00052500 C 05/15/15 52.5 7.50 9.20
HAS 150515C00055000 C 05/15/15 55.0 5.30 6.90
HAS 150515C00057500 C 05/15/15 57.5 3.30 4.70
HAS 150515C00060000 C 05/15/15 60.0 2.35 2.55
HAS 150515C00062500 C 05/15/15 62.5 1.15 1.30
HAS 150515C00065000 C 05/15/15 65.0 0.50 0.65
HAS 150515C00067500 C 05/15/15 67.5 0.05 0.30
HAS 150515C00070000 C 05/15/15 70.0 0.00 0.20
HAS 150515C00075000 C 05/15/15 75.0 0.00 0.15
HAS 150515C00080000 C 05/15/15 80.0 0.00 0.15
HAS 150515C00085000 C 05/15/15 85.0 0.00 0.15
HAS 150515C00090000 C 05/15/15 90.0 0.00 0.15
HAS 150515P00032500 P 05/15/15 32.5 0.00 0.20
HAS 150515P00035000 P 05/15/15 35.0 0.00 0.20
HAS 150515P00037500 P 05/15/15 37.5 0.00 0.20
HAS 150515P00040000 P 05/15/15 40.0 0.00 0.20
HAS 150515P00042500 P 05/15/15 42.5 0.00 0.20
HAS 150515P00045000 P 05/15/15 45.0 0.00 0.20
HAS 150515P00047500 P 05/15/15 47.5 0.05 0.25
HAS 150515P00050000 P 05/15/15 50.0 0.10 0.20
HAS 150515P00052500 P 05/15/15 52.5 0.20 0.45
HAS 150515P00055000 P 05/15/15 55.0 0.40 0.65
HAS 150515P00057500 P 05/15/15 57.5 0.75 0.95
HAS 150515P00060000 P 05/15/15 60.0 1.60 1.75
HAS 150515P00062500 P 05/15/15 62.5 2.70 3.20
HAS 150515P00065000 P 05/15/15 65.0 4.50 5.30
HAS 150515P00067500 P 05/15/15 67.5 6.60 7.70
HAS 150515P00070000 P 05/15/15 70.0 8.60 10.80
HAS 150515P00075000 P 05/15/15 75.0 13.20 15.70
HAS 150515P00080000 P 05/15/15 80.0 18.50 20.60
HAS 150515P00085000 P 05/15/15 85.0 23.70 25.30
HAS 150515P00090000 P 05/15/15 90.0 28.70 30.60
HAS 150717C00040000 C 07/17/15 40.0 19.00 22.20
HAS 150717C00042500 C 07/17/15 42.5 17.10 19.70
HAS 150717C00045000 C 07/17/15 45.0 14.90 17.10
HAS 150717C00047500 C 07/17/15 47.5 12.10 14.60
HAS 150717C00050000 C 07/17/15 50.0 10.00 11.90
HAS 150717C00052500 C 07/17/15 52.5 7.70 9.50
HAS 150717C00055000 C 07/17/15 55.0 5.70 7.10
HAS 150717C00057500 C 07/17/15 57.5 4.50 5.10
HAS 150717C00060000 C 07/17/15 60.0 2.95 3.30
HAS 150717C00062500 C 07/17/15 62.5 1.70 2.05
HAS 150717C00065000 C 07/17/15 65.0 0.85 1.15
HAS 150717C00067500 C 07/17/15 67.5 0.30 0.60
HAS 150717C00070000 C 07/17/15 70.0 0.10 0.40
HAS 150717C00072500 C 07/17/15 72.5 0.00 0.30
HAS 150717C00075000 C 07/17/15 75.0 0.00 0.25
HAS 150717P00040000 P 07/17/15 40.0 0.00 0.30
HAS 150717P00042500 P 07/17/15 42.5 0.00 0.45
HAS 150717P00045000 P 07/17/15 45.0 0.10 0.35
HAS 150717P00047500 P 07/17/15 47.5 0.15 0.45
HAS 150717P00050000 P 07/17/15 50.0 0.30 0.60
HAS 150717P00052500 P 07/17/15 52.5 0.50 0.85
HAS 150717P00055000 P 07/17/15 55.0 0.85 1.25
HAS 150717P00057500 P 07/17/15 57.5 1.45 1.60
HAS 150717P00060000 P 07/17/15 60.0 2.20 2.50
HAS 150717P00062500 P 07/17/15 62.5 3.40 3.80
HAS 150717P00065000 P 07/17/15 65.0 5.00 6.40
HAS 150717P00067500 P 07/17/15 67.5 6.70 8.60
HAS 150717P00070000 P 07/17/15 70.0 8.60 10.90
HAS 150717P00072500 P 07/17/15 72.5 10.90 13.30
HAS 150717P00075000 P 07/17/15 75.0 13.70 16.20
HAS 151016C00042500 C 10/16/15 42.5 16.90 19.30
HAS 151016C00045000 C 10/16/15 45.0 14.60 17.20
HAS 151016C00047500 C 10/16/15 47.5 12.70 14.40
HAS 151016C00050000 C 10/16/15 50.0 10.20 12.30
HAS 151016C00052500 C 10/16/15 52.5 8.40 10.30
HAS 151016C00055000 C 10/16/15 55.0 6.50 7.80
HAS 151016C00057500 C 10/16/15 57.5 4.80 5.90
HAS 151016C00060000 C 10/16/15 60.0 3.50 4.30
HAS 151016C00062500 C 10/16/15 62.5 2.35 3.00
HAS 151016C00065000 C 10/16/15 65.0 1.55 2.05
HAS 151016C00067500 C 10/16/15 67.5 0.95 1.40
HAS 151016C00070000 C 10/16/15 70.0 0.55 0.95
HAS 151016C00072500 C 10/16/15 72.5 0.30 0.70
HAS 151016C00075000 C 10/16/15 75.0 0.15 0.50
HAS 151016C00080000 C 10/16/15 80.0 0.00 0.35
HAS 151016C00085000 C 10/16/15 85.0 0.00 0.25
HAS 151016P00042500 P 10/16/15 42.5 0.25 0.65
HAS 151016P00045000 P 10/16/15 45.0 0.35 0.80
HAS 151016P00047500 P 10/16/15 47.5 0.55 1.00
HAS 151016P00050000 P 10/16/15 50.0 0.85 1.30
HAS 151016P00052500 P 10/16/15 52.5 1.10 1.80
HAS 151016P00055000 P 10/16/15 55.0 1.75 2.00
HAS 151016P00057500 P 10/16/15 57.5 2.60 2.80
HAS 151016P00060000 P 10/16/15 60.0 3.50 4.50
HAS 151016P00062500 P 10/16/15 62.5 4.80 5.90
HAS 151016P00065000 P 10/16/15 65.0 6.30 7.60
HAS 151016P00067500 P 10/16/15 67.5 7.30 9.60
HAS 151016P00070000 P 10/16/15 70.0 9.40 11.60
HAS 151016P00072500 P 10/16/15 72.5 12.00 14.10
HAS 151016P00075000 P 10/16/15 75.0 13.80 16.70
HAS 151016P00080000 P 10/16/15 80.0 18.90 21.80
HAS 151016P00085000 P 10/16/15 85.0 23.80 26.40
HAS 160115C00025000 C 01/15/16 25.0 34.10 37.00
HAS 160115C00027500 C 01/15/16 27.5 32.10 34.70
HAS 160115C00030000 C 01/15/16 30.0 29.60 32.20
HAS 160115C00032500 C 01/15/16 32.5 27.10 29.70
HAS 160115C00035000 C 01/15/16 35.0 24.60 27.20
HAS 160115C00037500 C 01/15/16 37.5 22.90 24.40
HAS 160115C00040000 C 01/15/16 40.0 20.40 21.90
HAS 160115C00042500 C 01/15/16 42.5 17.10 19.60
HAS 160115C00045000 C 01/15/16 45.0 15.10 16.80
HAS 160115C00047500 C 01/15/16 47.5 12.80 14.60
HAS 160115C00050000 C 01/15/16 50.0 10.60 12.30
HAS 160115C00052500 C 01/15/16 52.5 8.20 10.30
HAS 160115C00055000 C 01/15/16 55.0 6.80 8.30
HAS 160115C00057500 C 01/15/16 57.5 5.20 6.70
HAS 160115C00060000 C 01/15/16 60.0 3.90 5.20
HAS 160115C00062500 C 01/15/16 62.5 2.80 3.80
HAS 160115C00065000 C 01/15/16 65.0 2.35 2.75
HAS 160115C00067500 C 01/15/16 67.5 1.30 1.95
HAS 160115C00070000 C 01/15/16 70.0 1.00 1.50
HAS 160115C00072500 C 01/15/16 72.5 0.30 1.10
HAS 160115C00075000 C 01/15/16 75.0 0.15 0.95
HAS 160115C00080000 C 01/15/16 80.0 0.10 0.65
HAS 160115C00085000 C 01/15/16 85.0 0.00 0.55
HAS 160115P00025000 P 01/15/16 25.0 0.05 0.45
HAS 160115P00027500 P 01/15/16 27.5 0.10 0.45
HAS 160115P00030000 P 01/15/16 30.0 0.10 0.35
HAS 160115P00032500 P 01/15/16 32.5 0.10 0.50
HAS 160115P00035000 P 01/15/16 35.0 0.05 0.55
HAS 160115P00037500 P 01/15/16 37.5 0.30 0.65
HAS 160115P00040000 P 01/15/16 40.0 0.20 0.75
HAS 160115P00042500 P 01/15/16 42.5 0.30 0.90
HAS 160115P00045000 P 01/15/16 45.0 0.65 1.10
HAS 160115P00047500 P 01/15/16 47.5 0.95 1.45
HAS 160115P00050000 P 01/15/16 50.0 1.20 1.85
HAS 160115P00052500 P 01/15/16 52.5 1.85 2.45
HAS 160115P00055000 P 01/15/16 55.0 2.50 3.20
HAS 160115P00057500 P 01/15/16 57.5 3.40 4.40
HAS 160115P00060000 P 01/15/16 60.0 4.50 5.60
HAS 160115P00062500 P 01/15/16 62.5 5.70 7.10
HAS 160115P00065000 P 01/15/16 65.0 7.20 8.90
HAS 160115P00067500 P 01/15/16 67.5 8.80 10.90
HAS 160115P00070000 P 01/15/16 70.0 10.80 12.40
HAS 160115P00072500 P 01/15/16 72.5 12.80 14.60
HAS 160115P00075000 P 01/15/16 75.0 14.70 17.20
HAS 160115P00080000 P 01/15/16 80.0 19.40 21.50
HAS 160115P00085000 P 01/15/16 85.0 24.10 26.70
HAS 170120C00027500 C 01/20/17 27.5 31.80 34.70
HAS 170120C00030000 C 01/20/17 30.0 28.70 32.20
HAS 170120C00032500 C 01/20/17 32.5 26.20 29.70
HAS 170120C00035000 C 01/20/17 35.0 23.70 27.40
HAS 170120C00037500 C 01/20/17 37.5 21.10 24.90
HAS 170120C00040000 C 01/20/17 40.0 20.10 22.10
HAS 170120C00042500 C 01/20/17 42.5 17.00 19.90
HAS 170120C00045000 C 01/20/17 45.0 14.80 18.00
HAS 170120C00047500 C 01/20/17 47.5 12.40 15.50
HAS 170120C00050000 C 01/20/17 50.0 10.50 13.60
HAS 170120C00052500 C 01/20/17 52.5 8.60 11.80
HAS 170120C00055000 C 01/20/17 55.0 7.30 10.90
HAS 170120C00057500 C 01/20/17 57.5 5.50 8.80
HAS 170120C00060000 C 01/20/17 60.0 4.30 7.50
HAS 170120C00062500 C 01/20/17 62.5 3.10 6.40
HAS 170120C00065000 C 01/20/17 65.0 2.10 5.50
HAS 170120C00067500 C 01/20/17 67.5 1.25 4.70
HAS 170120C00070000 C 01/20/17 70.0 2.60 4.00
HAS 170120C00072500 C 01/20/17 72.5 1.65 4.70
HAS 170120C00075000 C 01/20/17 75.0 1.25 2.60
HAS 170120C00080000 C 01/20/17 80.0 0.30 2.00
HAS 170120C00085000 C 01/20/17 85.0 0.05 1.40
HAS 170120C00090000 C 01/20/17 90.0 0.20 1.05
HAS 170120P00027500 P 01/20/17 27.5 0.30 1.00
HAS 170120P00030000 P 01/20/17 30.0 0.30 1.05
HAS 170120P00032500 P 01/20/17 32.5 0.40 1.25
HAS 170120P00035000 P 01/20/17 35.0 0.65 1.40
HAS 170120P00037500 P 01/20/17 37.5 0.60 1.65
HAS 170120P00040000 P 01/20/17 40.0 0.80 1.95
HAS 170120P00042500 P 01/20/17 42.5 1.10 2.25
HAS 170120P00045000 P 01/20/17 45.0 1.60 2.65
HAS 170120P00047500 P 01/20/17 47.5 2.40 3.40
HAS 170120P00050000 P 01/20/17 50.0 3.00 4.10
HAS 170120P00052500 P 01/20/17 52.5 3.40 5.10
HAS 170120P00055000 P 01/20/17 55.0 4.40 6.50
HAS 170120P00057500 P 01/20/17 57.5 5.30 7.40
HAS 170120P00060000 P 01/20/17 60.0 6.30 8.70
HAS 170120P00062500 P 01/20/17 62.5 7.90 11.20
HAS 170120P00065000 P 01/20/17 65.0 9.10 12.70
HAS 170120P00067500 P 01/20/17 67.5 11.30 14.10
HAS 170120P00070000 P 01/20/17 70.0 12.50 15.60
HAS 170120P00072500 P 01/20/17 72.5 14.70 17.60
HAS 170120P00075000 P 01/20/17 75.0 16.80 19.70
HAS 170120P00080000 P 01/20/17 80.0 21.00 24.20
HAS 170120P00085000 P 01/20/17 85.0 25.50 28.70
HAS 170120P00090000 P 01/20/17 90.0 30.20 33.30

OPRA data is delayed 15 minutes.