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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 141220C00035000 C 12/20/14 35.0 21.80 23.60
HAS 141220C00037500 C 12/20/14 37.5 18.30 22.30
HAS 141220C00040000 C 12/20/14 40.0 15.80 19.80
HAS 141220C00042500 C 12/20/14 42.5 13.30 16.60
HAS 141220C00045000 C 12/20/14 45.0 10.80 14.30
HAS 141220C00047500 C 12/20/14 47.5 8.30 11.40
HAS 141220C00050000 C 12/20/14 50.0 7.00 8.40
HAS 141220C00052500 C 12/20/14 52.5 4.60 5.90
HAS 141220C00055000 C 12/20/14 55.0 3.10 3.60
HAS 141220C00057500 C 12/20/14 57.5 1.25 1.40
HAS 141220C00060000 C 12/20/14 60.0 0.25 0.30
HAS 141220C00062500 C 12/20/14 62.5 0.00 0.25
HAS 141220C00065000 C 12/20/14 65.0 0.00 0.30
HAS 141220C00070000 C 12/20/14 70.0 0.00 0.20
HAS 141220P00035000 P 12/20/14 35.0 0.00 0.30
HAS 141220P00037500 P 12/20/14 37.5 0.00 0.30
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 0.40
HAS 141220P00047500 P 12/20/14 47.5 0.00 0.30
HAS 141220P00050000 P 12/20/14 50.0 0.00 0.30
HAS 141220P00052500 P 12/20/14 52.5 0.00 0.15
HAS 141220P00055000 P 12/20/14 55.0 0.10 0.50
HAS 141220P00057500 P 12/20/14 57.5 0.65 0.80
HAS 141220P00060000 P 12/20/14 60.0 2.10 3.10
HAS 141220P00062500 P 12/20/14 62.5 4.20 5.50
HAS 141220P00065000 P 12/20/14 65.0 6.60 8.00
HAS 141220P00070000 P 12/20/14 70.0 11.60 13.50
HAS 150117C00020000 C 01/17/15 20.0 36.60 38.60
HAS 150117C00022500 C 01/17/15 22.5 33.80 37.40
HAS 150117C00025000 C 01/17/15 25.0 30.70 34.90
HAS 150117C00027500 C 01/17/15 27.5 28.30 32.40
HAS 150117C00030000 C 01/17/15 30.0 25.90 29.70
HAS 150117C00032500 C 01/17/15 32.5 23.80 27.30
HAS 150117C00035000 C 01/17/15 35.0 20.80 24.90
HAS 150117C00037500 C 01/17/15 37.5 18.50 22.40
HAS 150117C00040000 C 01/17/15 40.0 15.80 18.90
HAS 150117C00042500 C 01/17/15 42.5 14.10 16.00
HAS 150117C00045000 C 01/17/15 45.0 11.90 13.40
HAS 150117C00047500 C 01/17/15 47.5 9.10 11.30
HAS 150117C00050000 C 01/17/15 50.0 7.10 8.50
HAS 150117C00052500 C 01/17/15 52.5 4.80 6.10
HAS 150117C00055000 C 01/17/15 55.0 3.50 3.90
HAS 150117C00057500 C 01/17/15 57.5 1.75 2.10
HAS 150117C00060000 C 01/17/15 60.0 0.65 0.85
HAS 150117C00062500 C 01/17/15 62.5 0.10 0.50
HAS 150117C00065000 C 01/17/15 65.0 0.00 0.35
HAS 150117C00070000 C 01/17/15 70.0 0.00 0.30
HAS 150117C00075000 C 01/17/15 75.0 0.00 0.30
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 0.30
HAS 150117P00035000 P 01/17/15 35.0 0.00 0.30
HAS 150117P00037500 P 01/17/15 37.5 0.00 0.30
HAS 150117P00040000 P 01/17/15 40.0 0.00 0.30
HAS 150117P00042500 P 01/17/15 42.5 0.00 0.10
HAS 150117P00045000 P 01/17/15 45.0 0.00 0.35
HAS 150117P00047500 P 01/17/15 47.5 0.00 0.40
HAS 150117P00050000 P 01/17/15 50.0 0.00 0.45
HAS 150117P00052500 P 01/17/15 52.5 0.20 0.35
HAS 150117P00055000 P 01/17/15 55.0 0.50 0.90
HAS 150117P00057500 P 01/17/15 57.5 1.20 1.35
HAS 150117P00060000 P 01/17/15 60.0 2.55 3.50
HAS 150117P00062500 P 01/17/15 62.5 4.40 5.70
HAS 150117P00065000 P 01/17/15 65.0 6.70 8.30
HAS 150117P00070000 P 01/17/15 70.0 11.50 13.30
HAS 150117P00075000 P 01/17/15 75.0 16.30 18.30
HAS 150417C00027500 C 04/17/15 27.5 28.80 31.10
HAS 150417C00030000 C 04/17/15 30.0 25.80 29.90
HAS 150417C00032500 C 04/17/15 32.5 23.40 27.90
HAS 150417C00035000 C 04/17/15 35.0 20.90 24.80
HAS 150417C00037500 C 04/17/15 37.5 18.90 22.10
HAS 150417C00040000 C 04/17/15 40.0 15.90 19.60
HAS 150417C00042500 C 04/17/15 42.5 13.40 16.30
HAS 150417C00045000 C 04/17/15 45.0 11.00 13.70
HAS 150417C00047500 C 04/17/15 47.5 9.30 11.10
HAS 150417C00050000 C 04/17/15 50.0 7.20 8.80
HAS 150417C00052500 C 04/17/15 52.5 5.40 6.70
HAS 150417C00055000 C 04/17/15 55.0 3.60 4.80
HAS 150417C00057500 C 04/17/15 57.5 2.85 3.20
HAS 150417C00060000 C 04/17/15 60.0 1.70 2.00
HAS 150417C00062500 C 04/17/15 62.5 0.90 1.20
HAS 150417C00065000 C 04/17/15 65.0 0.50 0.65
HAS 150417C00070000 C 04/17/15 70.0 0.00 0.45
HAS 150417P00027500 P 04/17/15 27.5 0.00 0.40
HAS 150417P00030000 P 04/17/15 30.0 0.00 0.40
HAS 150417P00032500 P 04/17/15 32.5 0.00 0.40
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.40
HAS 150417P00037500 P 04/17/15 37.5 0.00 0.45
HAS 150417P00040000 P 04/17/15 40.0 0.00 0.30
HAS 150417P00042500 P 04/17/15 42.5 0.00 0.50
HAS 150417P00045000 P 04/17/15 45.0 0.10 0.55
HAS 150417P00047500 P 04/17/15 47.5 0.35 0.70
HAS 150417P00050000 P 04/17/15 50.0 0.55 1.00
HAS 150417P00052500 P 04/17/15 52.5 1.05 1.45
HAS 150417P00055000 P 04/17/15 55.0 1.70 2.10
HAS 150417P00057500 P 04/17/15 57.5 2.60 3.30
HAS 150417P00060000 P 04/17/15 60.0 3.90 4.70
HAS 150417P00062500 P 04/17/15 62.5 5.60 7.00
HAS 150417P00065000 P 04/17/15 65.0 7.60 9.20
HAS 150417P00070000 P 04/17/15 70.0 12.00 13.90
HAS 150717C00040000 C 07/17/15 40.0 16.90 18.50
HAS 150717C00042500 C 07/17/15 42.5 15.20 16.20
HAS 150717C00045000 C 07/17/15 45.0 12.80 13.80
HAS 150717C00047500 C 07/17/15 47.5 8.80 11.40
HAS 150717C00050000 C 07/17/15 50.0 6.50 9.20
HAS 150717C00052500 C 07/17/15 52.5 5.50 7.20
HAS 150717C00055000 C 07/17/15 55.0 4.00 5.30
HAS 150717C00057500 C 07/17/15 57.5 3.10 3.80
HAS 150717C00060000 C 07/17/15 60.0 1.45 2.55
HAS 150717C00062500 C 07/17/15 62.5 1.15 1.90
HAS 150717C00065000 C 07/17/15 65.0 0.60 1.45
HAS 150717C00070000 C 07/17/15 70.0 0.30 0.75
HAS 150717C00075000 C 07/17/15 75.0 0.00 0.55
HAS 150717P00040000 P 07/17/15 40.0 0.15 0.75
HAS 150717P00042500 P 07/17/15 42.5 0.20 0.95
HAS 150717P00045000 P 07/17/15 45.0 0.45 1.10
HAS 150717P00047500 P 07/17/15 47.5 0.75 1.35
HAS 150717P00050000 P 07/17/15 50.0 1.20 1.85
HAS 150717P00052500 P 07/17/15 52.5 1.75 2.45
HAS 150717P00055000 P 07/17/15 55.0 2.55 3.00
HAS 150717P00057500 P 07/17/15 57.5 3.50 4.30
HAS 150717P00060000 P 07/17/15 60.0 4.90 5.50
HAS 150717P00062500 P 07/17/15 62.5 6.60 8.10
HAS 150717P00065000 P 07/17/15 65.0 8.40 10.40
HAS 150717P00070000 P 07/17/15 70.0 12.80 14.40
HAS 150717P00075000 P 07/17/15 75.0 17.30 19.40
HAS 160115C00025000 C 01/15/16 25.0 31.40 34.50
HAS 160115C00027500 C 01/15/16 27.5 28.30 32.10
HAS 160115C00030000 C 01/15/16 30.0 26.10 30.20
HAS 160115C00032500 C 01/15/16 32.5 24.30 26.90
HAS 160115C00035000 C 01/15/16 35.0 21.90 24.60
HAS 160115C00037500 C 01/15/16 37.5 19.50 22.20
HAS 160115C00040000 C 01/15/16 40.0 16.60 19.90
HAS 160115C00042500 C 01/15/16 42.5 14.70 16.50
HAS 160115C00045000 C 01/15/16 45.0 12.10 14.00
HAS 160115C00047500 C 01/15/16 47.5 9.80 11.70
HAS 160115C00050000 C 01/15/16 50.0 7.90 9.70
HAS 160115C00052500 C 01/15/16 52.5 6.40 8.00
HAS 160115C00055000 C 01/15/16 55.0 5.00 6.60
HAS 160115C00057500 C 01/15/16 57.5 3.70 5.30
HAS 160115C00060000 C 01/15/16 60.0 2.75 4.00
HAS 160115C00062500 C 01/15/16 62.5 1.75 2.95
HAS 160115C00065000 C 01/15/16 65.0 1.35 2.30
HAS 160115C00070000 C 01/15/16 70.0 0.55 1.30
HAS 160115C00075000 C 01/15/16 75.0 0.20 1.00
HAS 160115C00080000 C 01/15/16 80.0 0.05 0.50
HAS 160115P00025000 P 01/15/16 25.0 0.05 0.75
HAS 160115P00027500 P 01/15/16 27.5 0.10 0.80
HAS 160115P00030000 P 01/15/16 30.0 0.15 0.85
HAS 160115P00032500 P 01/15/16 32.5 0.15 0.90
HAS 160115P00035000 P 01/15/16 35.0 0.25 1.00
HAS 160115P00037500 P 01/15/16 37.5 0.45 1.20
HAS 160115P00040000 P 01/15/16 40.0 0.60 1.35
HAS 160115P00042500 P 01/15/16 42.5 0.85 1.55
HAS 160115P00045000 P 01/15/16 45.0 1.15 1.90
HAS 160115P00047500 P 01/15/16 47.5 1.65 2.50
HAS 160115P00050000 P 01/15/16 50.0 2.25 3.10
HAS 160115P00052500 P 01/15/16 52.5 3.00 4.20
HAS 160115P00055000 P 01/15/16 55.0 4.00 5.20
HAS 160115P00057500 P 01/15/16 57.5 5.20 6.80
HAS 160115P00060000 P 01/15/16 60.0 6.60 8.10
HAS 160115P00062500 P 01/15/16 62.5 8.20 10.10
HAS 160115P00065000 P 01/15/16 65.0 10.00 12.60
HAS 160115P00070000 P 01/15/16 70.0 13.80 15.70
HAS 160115P00075000 P 01/15/16 75.0 17.60 21.00
HAS 160115P00080000 P 01/15/16 80.0 23.10 25.70
HAS 170120C00027500 C 01/20/17 27.5 28.80 31.50
HAS 170120C00030000 C 01/20/17 30.0 25.70 30.50
HAS 170120C00032500 C 01/20/17 32.5 24.40 26.90
HAS 170120C00035000 C 01/20/17 35.0 21.90 24.40
HAS 170120C00037500 C 01/20/17 37.5 18.20 23.00
HAS 170120C00040000 C 01/20/17 40.0 18.00 19.50
HAS 170120C00042500 C 01/20/17 42.5 13.80 17.50
HAS 170120C00045000 C 01/20/17 45.0 11.70 15.50
HAS 170120C00047500 C 01/20/17 47.5 9.80 12.60
HAS 170120C00050000 C 01/20/17 50.0 8.00 11.70
HAS 170120C00052500 C 01/20/17 52.5 7.30 9.30
HAS 170120C00055000 C 01/20/17 55.0 6.00 7.90
HAS 170120C00057500 C 01/20/17 57.5 5.00 6.70
HAS 170120C00060000 C 01/20/17 60.0 3.90 5.80
HAS 170120C00062500 C 01/20/17 62.5 3.10 4.90
HAS 170120C00065000 C 01/20/17 65.0 2.50 4.10
HAS 170120C00070000 C 01/20/17 70.0 1.45 2.90
HAS 170120C00075000 C 01/20/17 75.0 0.80 2.05
HAS 170120C00080000 C 01/20/17 80.0 0.40 1.50
HAS 170120C00085000 C 01/20/17 85.0 0.15 1.15
HAS 170120P00027500 P 01/20/17 27.5 0.25 1.60
HAS 170120P00030000 P 01/20/17 30.0 0.60 1.30
HAS 170120P00032500 P 01/20/17 32.5 0.55 1.80
HAS 170120P00035000 P 01/20/17 35.0 0.85 2.15
HAS 170120P00037500 P 01/20/17 37.5 1.15 2.15
HAS 170120P00040000 P 01/20/17 40.0 1.60 2.60
HAS 170120P00042500 P 01/20/17 42.5 2.00 3.30
HAS 170120P00045000 P 01/20/17 45.0 2.60 4.00
HAS 170120P00047500 P 01/20/17 47.5 3.20 4.80
HAS 170120P00050000 P 01/20/17 50.0 4.10 5.70
HAS 170120P00052500 P 01/20/17 52.5 5.10 7.00
HAS 170120P00055000 P 01/20/17 55.0 6.30 8.10
HAS 170120P00057500 P 01/20/17 57.5 7.50 9.70
HAS 170120P00060000 P 01/20/17 60.0 8.90 11.00
HAS 170120P00062500 P 01/20/17 62.5 10.60 12.70
HAS 170120P00065000 P 01/20/17 65.0 12.20 14.50
HAS 170120P00070000 P 01/20/17 70.0 14.80 19.00
HAS 170120P00075000 P 01/20/17 75.0 19.20 23.10
HAS 170120P00080000 P 01/20/17 80.0 23.80 27.50
HAS 170120P00085000 P 01/20/17 85.0 29.10 32.00

OPRA data is delayed 15 minutes.