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 (2016-02-05)Premium Content

Hasbro Inc (HAS)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 160219C00035000 C 02/19/16 35.0 38.00 41.40
HAS 160219C00037500 C 02/19/16 37.5 34.90 38.90
HAS 160219C00040000 C 02/19/16 40.0 32.40 36.40
HAS 160219C00042500 C 02/19/16 42.5 29.90 33.90
HAS 160219C00045000 C 02/19/16 45.0 27.40 31.40
HAS 160219C00050000 C 02/19/16 50.0 23.00 26.40
HAS 160219C00055000 C 02/19/16 55.0 17.80 21.20
HAS 160219C00060000 C 02/19/16 60.0 13.70 15.70
HAS 160219C00062500 C 02/19/16 62.5 10.70 13.20
HAS 160219C00065000 C 02/19/16 65.0 9.20 10.70
HAS 160219C00067500 C 02/19/16 67.5 6.80 8.50
HAS 160219C00070000 C 02/19/16 70.0 4.80 7.30
HAS 160219C00072500 C 02/19/16 72.5 3.90 4.30
HAS 160219C00075000 C 02/19/16 75.0 2.65 2.90
HAS 160219C00077500 C 02/19/16 77.5 1.45 1.95
HAS 160219C00080000 C 02/19/16 80.0 0.80 1.25
HAS 160219C00082500 C 02/19/16 82.5 0.40 0.90
HAS 160219C00085000 C 02/19/16 85.0 0.20 0.60
HAS 160219C00090000 C 02/19/16 90.0 0.00 0.90
HAS 160219C00095000 C 02/19/16 95.0 0.00 0.50
HAS 160219C00100000 C 02/19/16 100.0 0.00 0.50
HAS 160219P00035000 P 02/19/16 35.0 0.00 0.25
HAS 160219P00037500 P 02/19/16 37.5 0.00 0.25
HAS 160219P00040000 P 02/19/16 40.0 0.00 0.25
HAS 160219P00042500 P 02/19/16 42.5 0.00 0.25
HAS 160219P00045000 P 02/19/16 45.0 0.00 0.25
HAS 160219P00050000 P 02/19/16 50.0 0.00 0.35
HAS 160219P00055000 P 02/19/16 55.0 0.00 0.50
HAS 160219P00060000 P 02/19/16 60.0 0.00 0.30
HAS 160219P00062500 P 02/19/16 62.5 0.10 0.45
HAS 160219P00065000 P 02/19/16 65.0 0.50 0.65
HAS 160219P00067500 P 02/19/16 67.5 0.65 1.00
HAS 160219P00070000 P 02/19/16 70.0 1.05 1.65
HAS 160219P00072500 P 02/19/16 72.5 1.90 2.55
HAS 160219P00075000 P 02/19/16 75.0 3.10 3.90
HAS 160219P00077500 P 02/19/16 77.5 3.90 5.50
HAS 160219P00080000 P 02/19/16 80.0 5.60 7.40
HAS 160219P00082500 P 02/19/16 82.5 6.90 10.00
HAS 160219P00085000 P 02/19/16 85.0 9.20 12.30
HAS 160219P00090000 P 02/19/16 90.0 13.70 17.00
HAS 160219P00095000 P 02/19/16 95.0 18.70 22.00
HAS 160219P00100000 P 02/19/16 100.0 23.70 27.40
HAS 160318C00035000 C 03/18/16 35.0 37.40 41.50
HAS 160318C00037500 C 03/18/16 37.5 35.10 38.90
HAS 160318C00040000 C 03/18/16 40.0 32.70 36.40
HAS 160318C00042500 C 03/18/16 42.5 29.90 34.00
HAS 160318C00045000 C 03/18/16 45.0 28.30 31.20
HAS 160318C00050000 C 03/18/16 50.0 22.90 26.60
HAS 160318C00055000 C 03/18/16 55.0 18.60 21.20
HAS 160318C00060000 C 03/18/16 60.0 13.30 16.10
HAS 160318C00062500 C 03/18/16 62.5 11.80 13.70
HAS 160318C00065000 C 03/18/16 65.0 9.80 11.20
HAS 160318C00067500 C 03/18/16 67.5 7.70 10.40
HAS 160318C00070000 C 03/18/16 70.0 6.10 6.80
HAS 160318C00072500 C 03/18/16 72.5 4.60 5.30
HAS 160318C00075000 C 03/18/16 75.0 3.30 4.00
HAS 160318C00077500 C 03/18/16 77.5 2.30 2.90
HAS 160318C00080000 C 03/18/16 80.0 1.55 2.15
HAS 160318C00082500 C 03/18/16 82.5 0.95 1.60
HAS 160318C00085000 C 03/18/16 85.0 0.65 1.10
HAS 160318C00090000 C 03/18/16 90.0 0.00 1.15
HAS 160318C00095000 C 03/18/16 95.0 0.00 0.55
HAS 160318C00100000 C 03/18/16 100.0 0.00 0.50
HAS 160318P00035000 P 03/18/16 35.0 0.00 0.25
HAS 160318P00037500 P 03/18/16 37.5 0.00 0.25
HAS 160318P00040000 P 03/18/16 40.0 0.00 0.25
HAS 160318P00042500 P 03/18/16 42.5 0.00 0.40
HAS 160318P00045000 P 03/18/16 45.0 0.00 0.50
HAS 160318P00050000 P 03/18/16 50.0 0.00 0.50
HAS 160318P00055000 P 03/18/16 55.0 0.00 0.50
HAS 160318P00060000 P 03/18/16 60.0 0.05 0.95
HAS 160318P00062500 P 03/18/16 62.5 0.25 1.20
HAS 160318P00065000 P 03/18/16 65.0 0.80 1.25
HAS 160318P00067500 P 03/18/16 67.5 1.30 1.80
HAS 160318P00070000 P 03/18/16 70.0 1.95 2.50
HAS 160318P00072500 P 03/18/16 72.5 2.95 3.50
HAS 160318P00075000 P 03/18/16 75.0 4.00 4.80
HAS 160318P00077500 P 03/18/16 77.5 5.30 6.30
HAS 160318P00080000 P 03/18/16 80.0 7.00 8.10
HAS 160318P00082500 P 03/18/16 82.5 7.20 11.10
HAS 160318P00085000 P 03/18/16 85.0 9.40 12.90
HAS 160318P00090000 P 03/18/16 90.0 14.20 17.20
HAS 160318P00095000 P 03/18/16 95.0 18.70 22.00
HAS 160318P00100000 P 03/18/16 100.0 23.70 27.20
HAS 160415C00040000 C 04/15/16 40.0 32.80 36.50
HAS 160415C00042500 C 04/15/16 42.5 30.40 34.00
HAS 160415C00045000 C 04/15/16 45.0 27.90 31.60
HAS 160415C00047500 C 04/15/16 47.5 25.40 29.10
HAS 160415C00050000 C 04/15/16 50.0 23.00 26.60
HAS 160415C00055000 C 04/15/16 55.0 18.20 21.20
HAS 160415C00060000 C 04/15/16 60.0 14.20 16.10
HAS 160415C00062500 C 04/15/16 62.5 12.00 13.70
HAS 160415C00065000 C 04/15/16 65.0 10.10 11.40
HAS 160415C00067500 C 04/15/16 67.5 7.80 10.90
HAS 160415C00070000 C 04/15/16 70.0 6.50 7.50
HAS 160415C00072500 C 04/15/16 72.5 5.00 6.10
HAS 160415C00075000 C 04/15/16 75.0 3.70 4.50
HAS 160415C00077500 C 04/15/16 77.5 2.70 3.40
HAS 160415C00080000 C 04/15/16 80.0 1.90 2.60
HAS 160415C00082500 C 04/15/16 82.5 1.30 1.85
HAS 160415C00085000 C 04/15/16 85.0 0.85 1.65
HAS 160415C00087500 C 04/15/16 87.5 0.25 1.35
HAS 160415C00090000 C 04/15/16 90.0 0.15 1.40
HAS 160415C00095000 C 04/15/16 95.0 0.00 1.00
HAS 160415C00100000 C 04/15/16 100.0 0.00 0.90
HAS 160415C00105000 C 04/15/16 105.0 0.00 0.50
HAS 160415C00110000 C 04/15/16 110.0 0.00 0.50
HAS 160415C00115000 C 04/15/16 115.0 0.00 0.50
HAS 160415P00040000 P 04/15/16 40.0 0.00 0.50
HAS 160415P00042500 P 04/15/16 42.5 0.00 0.80
HAS 160415P00045000 P 04/15/16 45.0 0.00 1.00
HAS 160415P00047500 P 04/15/16 47.5 0.00 0.75
HAS 160415P00050000 P 04/15/16 50.0 0.00 0.50
HAS 160415P00055000 P 04/15/16 55.0 0.05 1.20
HAS 160415P00060000 P 04/15/16 60.0 0.45 0.75
HAS 160415P00062500 P 04/15/16 62.5 0.30 1.50
HAS 160415P00065000 P 04/15/16 65.0 1.20 1.60
HAS 160415P00067500 P 04/15/16 67.5 1.60 2.25
HAS 160415P00070000 P 04/15/16 70.0 2.40 2.95
HAS 160415P00072500 P 04/15/16 72.5 3.30 4.00
HAS 160415P00075000 P 04/15/16 75.0 4.50 5.20
HAS 160415P00077500 P 04/15/16 77.5 5.90 6.70
HAS 160415P00080000 P 04/15/16 80.0 7.60 8.40
HAS 160415P00082500 P 04/15/16 82.5 9.20 11.30
HAS 160415P00085000 P 04/15/16 85.0 9.70 13.10
HAS 160415P00087500 P 04/15/16 87.5 11.90 15.10
HAS 160415P00090000 P 04/15/16 90.0 14.20 17.50
HAS 160415P00095000 P 04/15/16 95.0 18.80 22.20
HAS 160415P00100000 P 04/15/16 100.0 23.80 27.20
HAS 160415P00105000 P 04/15/16 105.0 28.60 32.20
HAS 160415P00110000 P 04/15/16 110.0 33.70 37.00
HAS 160415P00115000 P 04/15/16 115.0 38.70 42.40
HAS 160715C00040000 C 07/15/16 40.0 32.50 36.70
HAS 160715C00042500 C 07/15/16 42.5 30.10 34.30
HAS 160715C00045000 C 07/15/16 45.0 27.40 31.80
HAS 160715C00047500 C 07/15/16 47.5 25.00 29.40
HAS 160715C00050000 C 07/15/16 50.0 23.00 27.00
HAS 160715C00055000 C 07/15/16 55.0 18.50 22.40
HAS 160715C00060000 C 07/15/16 60.0 14.10 17.90
HAS 160715C00062500 C 07/15/16 62.5 12.10 15.90
HAS 160715C00065000 C 07/15/16 65.0 10.10 14.00
HAS 160715C00067500 C 07/15/16 67.5 9.30 10.90
HAS 160715C00070000 C 07/15/16 70.0 7.70 9.30
HAS 160715C00072500 C 07/15/16 72.5 6.30 7.90
HAS 160715C00075000 C 07/15/16 75.0 5.00 6.70
HAS 160715C00077500 C 07/15/16 77.5 4.00 5.60
HAS 160715C00080000 C 07/15/16 80.0 3.30 4.20
HAS 160715C00082500 C 07/15/16 82.5 2.55 3.20
HAS 160715C00085000 C 07/15/16 85.0 1.90 2.85
HAS 160715C00090000 C 07/15/16 90.0 0.95 2.05
HAS 160715C00095000 C 07/15/16 95.0 0.00 2.45
HAS 160715C00100000 C 07/15/16 100.0 0.00 2.00
HAS 160715C00105000 C 07/15/16 105.0 0.00 1.45
HAS 160715C00110000 C 07/15/16 110.0 0.00 1.55
HAS 160715P00040000 P 07/15/16 40.0 0.00 1.40
HAS 160715P00042500 P 07/15/16 42.5 0.00 1.45
HAS 160715P00045000 P 07/15/16 45.0 0.00 1.50
HAS 160715P00047500 P 07/15/16 47.5 0.10 1.55
HAS 160715P00050000 P 07/15/16 50.0 0.20 1.65
HAS 160715P00055000 P 07/15/16 55.0 0.50 2.00
HAS 160715P00060000 P 07/15/16 60.0 1.30 2.05
HAS 160715P00062500 P 07/15/16 62.5 1.90 2.55
HAS 160715P00065000 P 07/15/16 65.0 2.45 3.20
HAS 160715P00067500 P 07/15/16 67.5 3.10 4.00
HAS 160715P00070000 P 07/15/16 70.0 4.00 4.90
HAS 160715P00072500 P 07/15/16 72.5 5.00 5.90
HAS 160715P00075000 P 07/15/16 75.0 6.20 7.30
HAS 160715P00077500 P 07/15/16 77.5 7.50 8.70
HAS 160715P00080000 P 07/15/16 80.0 9.10 10.30
HAS 160715P00082500 P 07/15/16 82.5 10.90 12.00
HAS 160715P00085000 P 07/15/16 85.0 12.60 14.20
HAS 160715P00090000 P 07/15/16 90.0 15.30 18.80
HAS 160715P00095000 P 07/15/16 95.0 19.70 23.20
HAS 160715P00100000 P 07/15/16 100.0 24.40 27.80
HAS 160715P00105000 P 07/15/16 105.0 29.10 33.10
HAS 160715P00110000 P 07/15/16 110.0 34.10 37.90
HAS 170120C00027500 C 01/20/17 27.5 44.20 49.00
HAS 170120C00030000 C 01/20/17 30.0 42.10 47.00
HAS 170120C00032500 C 01/20/17 32.5 39.60 44.00
HAS 170120C00035000 C 01/20/17 35.0 37.10 41.90
HAS 170120C00037500 C 01/20/17 37.5 35.40 39.50
HAS 170120C00040000 C 01/20/17 40.0 32.10 36.90
HAS 170120C00042500 C 01/20/17 42.5 29.60 34.50
HAS 170120C00045000 C 01/20/17 45.0 28.00 32.50
HAS 170120C00047500 C 01/20/17 47.5 25.70 29.90
HAS 170120C00050000 C 01/20/17 50.0 23.70 27.90
HAS 170120C00052500 C 01/20/17 52.5 21.10 25.50
HAS 170120C00055000 C 01/20/17 55.0 19.10 23.50
HAS 170120C00057500 C 01/20/17 57.5 17.30 21.50
HAS 170120C00060000 C 01/20/17 60.0 15.50 19.50
HAS 170120C00062500 C 01/20/17 62.5 13.70 17.80
HAS 170120C00065000 C 01/20/17 65.0 12.90 14.20
HAS 170120C00067500 C 01/20/17 67.5 11.10 12.70
HAS 170120C00070000 C 01/20/17 70.0 9.80 11.40
HAS 170120C00072500 C 01/20/17 72.5 8.50 9.90
HAS 170120C00075000 C 01/20/17 75.0 7.20 8.80
HAS 170120C00077500 C 01/20/17 77.5 5.70 7.70
HAS 170120C00080000 C 01/20/17 80.0 5.10 6.70
HAS 170120C00082500 C 01/20/17 82.5 4.50 5.90
HAS 170120C00085000 C 01/20/17 85.0 3.60 5.10
HAS 170120C00087500 C 01/20/17 87.5 3.20 4.40
HAS 170120C00090000 C 01/20/17 90.0 2.60 3.80
HAS 170120C00095000 C 01/20/17 95.0 1.70 2.90
HAS 170120C00100000 C 01/20/17 100.0 0.65 2.50
HAS 170120C00105000 C 01/20/17 105.0 0.25 1.65
HAS 170120C00110000 C 01/20/17 110.0 0.00 4.50
HAS 170120C00115000 C 01/20/17 115.0 0.00 1.05
HAS 170120P00027500 P 01/20/17 27.5 0.00 1.00
HAS 170120P00030000 P 01/20/17 30.0 0.00 1.00
HAS 170120P00032500 P 01/20/17 32.5 0.00 2.60
HAS 170120P00035000 P 01/20/17 35.0 0.05 1.05
HAS 170120P00037500 P 01/20/17 37.5 0.00 2.65
HAS 170120P00040000 P 01/20/17 40.0 0.00 2.25
HAS 170120P00042500 P 01/20/17 42.5 0.20 2.85
HAS 170120P00045000 P 01/20/17 45.0 0.55 3.00
HAS 170120P00047500 P 01/20/17 47.5 0.65 3.30
HAS 170120P00050000 P 01/20/17 50.0 1.00 2.85
HAS 170120P00052500 P 01/20/17 52.5 1.25 3.80
HAS 170120P00055000 P 01/20/17 55.0 1.55 3.00
HAS 170120P00057500 P 01/20/17 57.5 2.50 3.40
HAS 170120P00060000 P 01/20/17 60.0 3.00 3.80
HAS 170120P00062500 P 01/20/17 62.5 3.70 4.50
HAS 170120P00065000 P 01/20/17 65.0 4.20 5.60
HAS 170120P00067500 P 01/20/17 67.5 5.00 6.30
HAS 170120P00070000 P 01/20/17 70.0 6.30 7.50
HAS 170120P00072500 P 01/20/17 72.5 7.40 8.60
HAS 170120P00075000 P 01/20/17 75.0 8.40 10.10
HAS 170120P00077500 P 01/20/17 77.5 9.80 11.50
HAS 170120P00080000 P 01/20/17 80.0 11.60 13.00
HAS 170120P00082500 P 01/20/17 82.5 13.00 14.70
HAS 170120P00085000 P 01/20/17 85.0 14.80 16.40
HAS 170120P00087500 P 01/20/17 87.5 16.70 18.20
HAS 170120P00090000 P 01/20/17 90.0 17.20 20.80
HAS 170120P00095000 P 01/20/17 95.0 21.20 25.00
HAS 170120P00100000 P 01/20/17 100.0 25.60 29.50
HAS 170120P00105000 P 01/20/17 105.0 30.00 34.00
HAS 170120P00110000 P 01/20/17 110.0 34.80 38.50
HAS 170120P00115000 P 01/20/17 115.0 39.60 44.50
HAS 180119C00035000 C 01/19/18 35.0 37.60 42.50
HAS 180119C00037500 C 01/19/18 37.5 35.10 40.00
HAS 180119C00040000 C 01/19/18 40.0 32.60 37.50
HAS 180119C00042500 C 01/19/18 42.5 30.10 35.00
HAS 180119C00045000 C 01/19/18 45.0 28.10 33.00
HAS 180119C00047500 C 01/19/18 47.5 26.10 30.90
HAS 180119C00050000 C 01/19/18 50.0 24.30 28.70
HAS 180119C00055000 C 01/19/18 55.0 20.40 24.70
HAS 180119C00060000 C 01/19/18 60.0 16.80 21.10
HAS 180119C00062500 C 01/19/18 62.5 15.10 19.50
HAS 180119C00065000 C 01/19/18 65.0 13.60 18.00
HAS 180119C00067500 C 01/19/18 67.5 12.10 16.70
HAS 180119C00070000 C 01/19/18 70.0 12.00 15.50
HAS 180119C00072500 C 01/19/18 72.5 10.70 14.30
HAS 180119C00075000 C 01/19/18 75.0 9.50 13.00
HAS 180119C00077500 C 01/19/18 77.5 8.30 12.20
HAS 180119C00080000 C 01/19/18 80.0 7.30 11.20
HAS 180119C00082500 C 01/19/18 82.5 6.30 10.10
HAS 180119C00085000 C 01/19/18 85.0 5.40 9.20
HAS 180119C00087500 C 01/19/18 87.5 4.60 8.00
HAS 180119C00090000 C 01/19/18 90.0 3.90 7.50
HAS 180119C00095000 C 01/19/18 95.0 2.90 6.10
HAS 180119C00100000 C 01/19/18 100.0 2.10 5.00
HAS 180119C00105000 C 01/19/18 105.0 1.40 4.10
HAS 180119C00110000 C 01/19/18 110.0 0.90 3.40
HAS 180119C00115000 C 01/19/18 115.0 0.00 4.30
HAS 180119P00035000 P 01/19/18 35.0 0.25 4.20
HAS 180119P00037500 P 01/19/18 37.5 0.50 4.30
HAS 180119P00040000 P 01/19/18 40.0 0.75 4.50
HAS 180119P00042500 P 01/19/18 42.5 1.05 3.80
HAS 180119P00045000 P 01/19/18 45.0 1.60 5.00
HAS 180119P00047500 P 01/19/18 47.5 2.00 4.00
HAS 180119P00050000 P 01/19/18 50.0 2.30 4.30
HAS 180119P00055000 P 01/19/18 55.0 3.60 5.60
HAS 180119P00060000 P 01/19/18 60.0 5.10 7.40
HAS 180119P00062500 P 01/19/18 62.5 5.90 8.50
HAS 180119P00065000 P 01/19/18 65.0 6.80 9.30
HAS 180119P00067500 P 01/19/18 67.5 7.90 10.60
HAS 180119P00070000 P 01/19/18 70.0 8.90 12.00
HAS 180119P00072500 P 01/19/18 72.5 10.10 13.40
HAS 180119P00075000 P 01/19/18 75.0 11.30 14.80
HAS 180119P00077500 P 01/19/18 77.5 12.70 16.40
HAS 180119P00080000 P 01/19/18 80.0 14.20 18.00
HAS 180119P00082500 P 01/19/18 82.5 15.80 19.50
HAS 180119P00085000 P 01/19/18 85.0 17.50 21.00
HAS 180119P00087500 P 01/19/18 87.5 18.50 23.00
HAS 180119P00090000 P 01/19/18 90.0 20.10 24.50
HAS 180119P00095000 P 01/19/18 95.0 24.00 28.50
HAS 180119P00100000 P 01/19/18 100.0 28.00 32.50
HAS 180119P00105000 P 01/19/18 105.0 32.20 36.60
HAS 180119P00110000 P 01/19/18 110.0 36.50 41.20
HAS 180119P00115000 P 01/19/18 115.0 41.00 45.40

OPRA data is delayed 15 minutes.