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 (2014-08-08)Premium Content

Hasbro Inc (HAS)
As of Sep 22 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 141018C00040000 C 10/18/14 40.0 13.30 14.00
HAS 141018C00042500 C 10/18/14 42.5 9.90 12.20
HAS 141018C00045000 C 10/18/14 45.0 8.40 9.00
HAS 141018C00047500 C 10/18/14 47.5 5.90 6.50
HAS 141018C00050000 C 10/18/14 50.0 2.95 4.00
HAS 141018C00052500 C 10/18/14 52.5 1.45 1.55
HAS 141018C00055000 C 10/18/14 55.0 0.30 0.35
HAS 141018C00057500 C 10/18/14 57.5 0.00 0.20
HAS 141018C00060000 C 10/18/14 60.0 0.00 0.30
HAS 141018C00062500 C 10/18/14 62.5 0.00 0.30
HAS 141018C00065000 C 10/18/14 65.0 0.00 0.30
HAS 141018C00070000 C 10/18/14 70.0 0.00 0.20
HAS 141018P00040000 P 10/18/14 40.0 0.00 0.25
HAS 141018P00042500 P 10/18/14 42.5 0.00 0.35
HAS 141018P00045000 P 10/18/14 45.0 0.00 0.30
HAS 141018P00047500 P 10/18/14 47.5 0.00 0.30
HAS 141018P00050000 P 10/18/14 50.0 0.10 0.35
HAS 141018P00052500 P 10/18/14 52.5 0.45 0.55
HAS 141018P00055000 P 10/18/14 55.0 1.75 1.95
HAS 141018P00057500 P 10/18/14 57.5 3.10 4.20
HAS 141018P00060000 P 10/18/14 60.0 5.40 6.70
HAS 141018P00062500 P 10/18/14 62.5 8.30 9.60
HAS 141018P00065000 P 10/18/14 65.0 10.30 12.90
HAS 141018P00070000 P 10/18/14 70.0 14.20 17.80
HAS 141122C00037500 C 11/22/14 37.5 15.60 18.00
HAS 141122C00040000 C 11/22/14 40.0 12.30 15.50
HAS 141122C00042500 C 11/22/14 42.5 10.20 13.00
HAS 141122C00045000 C 11/22/14 45.0 7.30 10.50
HAS 141122C00047500 C 11/22/14 47.5 5.00 7.90
HAS 141122C00050000 C 11/22/14 50.0 3.70 4.70
HAS 141122C00052500 C 11/22/14 52.5 2.00 2.20
HAS 141122C00055000 C 11/22/14 55.0 0.80 1.00
HAS 141122C00057500 C 11/22/14 57.5 0.30 0.45
HAS 141122C00060000 C 11/22/14 60.0 0.10 0.35
HAS 141122C00062500 C 11/22/14 62.5 0.00 0.25
HAS 141122C00065000 C 11/22/14 65.0 0.00 0.35
HAS 141122C00070000 C 11/22/14 70.0 0.00 0.35
HAS 141122P00037500 P 11/22/14 37.5 0.00 0.35
HAS 141122P00040000 P 11/22/14 40.0 0.00 0.25
HAS 141122P00042500 P 11/22/14 42.5 0.00 0.35
HAS 141122P00045000 P 11/22/14 45.0 0.05 0.25
HAS 141122P00047500 P 11/22/14 47.5 0.20 0.40
HAS 141122P00050000 P 11/22/14 50.0 0.50 0.65
HAS 141122P00052500 P 11/22/14 52.5 1.25 1.40
HAS 141122P00055000 P 11/22/14 55.0 2.65 2.80
HAS 141122P00057500 P 11/22/14 57.5 4.00 4.90
HAS 141122P00060000 P 11/22/14 60.0 6.30 7.50
HAS 141122P00062500 P 11/22/14 62.5 7.60 10.00
HAS 141122P00065000 P 11/22/14 65.0 10.10 13.10
HAS 141122P00070000 P 11/22/14 70.0 15.00 17.90
HAS 150117C00020000 C 01/17/15 20.0 31.80 36.00
HAS 150117C00022500 C 01/17/15 22.5 29.40 32.80
HAS 150117C00025000 C 01/17/15 25.0 26.80 30.90
HAS 150117C00027500 C 01/17/15 27.5 24.30 28.40
HAS 150117C00030000 C 01/17/15 30.0 21.70 26.00
HAS 150117C00032500 C 01/17/15 32.5 19.80 23.40
HAS 150117C00035000 C 01/17/15 35.0 17.30 20.80
HAS 150117C00037500 C 01/17/15 37.5 15.70 17.40
HAS 150117C00040000 C 01/17/15 40.0 13.20 14.90
HAS 150117C00042500 C 01/17/15 42.5 10.70 12.40
HAS 150117C00045000 C 01/17/15 45.0 7.40 10.90
HAS 150117C00047500 C 01/17/15 47.5 6.20 7.30
HAS 150117C00050000 C 01/17/15 50.0 4.10 4.90
HAS 150117C00052500 C 01/17/15 52.5 2.45 2.65
HAS 150117C00055000 C 01/17/15 55.0 1.30 1.50
HAS 150117C00057500 C 01/17/15 57.5 0.65 1.00
HAS 150117C00060000 C 01/17/15 60.0 0.25 0.50
HAS 150117C00062500 C 01/17/15 62.5 0.05 0.40
HAS 150117C00065000 C 01/17/15 65.0 0.00 0.30
HAS 150117C00070000 C 01/17/15 70.0 0.00 0.35
HAS 150117C00075000 C 01/17/15 75.0 0.00 0.25
HAS 150117P00020000 P 01/17/15 20.0 0.00 0.30
HAS 150117P00022500 P 01/17/15 22.5 0.00 0.35
HAS 150117P00025000 P 01/17/15 25.0 0.00 0.30
HAS 150117P00027500 P 01/17/15 27.5 0.00 0.30
HAS 150117P00030000 P 01/17/15 30.0 0.00 0.35
HAS 150117P00032500 P 01/17/15 32.5 0.00 0.25
HAS 150117P00035000 P 01/17/15 35.0 0.00 0.35
HAS 150117P00037500 P 01/17/15 37.5 0.00 0.25
HAS 150117P00040000 P 01/17/15 40.0 0.05 0.25
HAS 150117P00042500 P 01/17/15 42.5 0.05 0.35
HAS 150117P00045000 P 01/17/15 45.0 0.20 0.45
HAS 150117P00047500 P 01/17/15 47.5 0.30 0.60
HAS 150117P00050000 P 01/17/15 50.0 0.85 1.10
HAS 150117P00052500 P 01/17/15 52.5 1.75 1.95
HAS 150117P00055000 P 01/17/15 55.0 3.00 3.30
HAS 150117P00057500 P 01/17/15 57.5 4.20 5.20
HAS 150117P00060000 P 01/17/15 60.0 5.10 8.50
HAS 150117P00062500 P 01/17/15 62.5 7.80 10.60
HAS 150117P00065000 P 01/17/15 65.0 10.40 12.10
HAS 150117P00070000 P 01/17/15 70.0 15.40 17.20
HAS 150117P00075000 P 01/17/15 75.0 20.10 22.40
HAS 150417C00027500 C 04/17/15 27.5 24.30 28.40
HAS 150417C00030000 C 04/17/15 30.0 21.70 26.00
HAS 150417C00032500 C 04/17/15 32.5 19.20 23.30
HAS 150417C00035000 C 04/17/15 35.0 17.20 19.40
HAS 150417C00037500 C 04/17/15 37.5 15.20 16.90
HAS 150417C00040000 C 04/17/15 40.0 13.30 15.20
HAS 150417C00042500 C 04/17/15 42.5 11.00 12.70
HAS 150417C00045000 C 04/17/15 45.0 8.30 9.70
HAS 150417C00047500 C 04/17/15 47.5 5.20 8.40
HAS 150417C00050000 C 04/17/15 50.0 3.30 6.70
HAS 150417C00052500 C 04/17/15 52.5 2.95 4.00
HAS 150417C00055000 C 04/17/15 55.0 1.70 2.15
HAS 150417C00057500 C 04/17/15 57.5 1.15 1.70
HAS 150417C00060000 C 04/17/15 60.0 0.60 1.15
HAS 150417C00062500 C 04/17/15 62.5 0.10 1.10
HAS 150417C00065000 C 04/17/15 65.0 0.10 0.65
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 0.50
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.40
HAS 150417P00037500 P 04/17/15 37.5 0.00 0.55
HAS 150417P00040000 P 04/17/15 40.0 0.00 0.85
HAS 150417P00042500 P 04/17/15 42.5 0.00 1.05
HAS 150417P00045000 P 04/17/15 45.0 0.40 1.00
HAS 150417P00047500 P 04/17/15 47.5 0.00 2.15
HAS 150417P00050000 P 04/17/15 50.0 1.45 2.00
HAS 150417P00052500 P 04/17/15 52.5 2.60 3.00
HAS 150417P00055000 P 04/17/15 55.0 3.70 4.30
HAS 150417P00057500 P 04/17/15 57.5 4.20 7.40
HAS 150417P00060000 P 04/17/15 60.0 6.20 9.40
HAS 150417P00062500 P 04/17/15 62.5 8.80 11.20
HAS 150417P00065000 P 04/17/15 65.0 10.60 13.90
HAS 160115C00025000 C 01/15/16 25.0 26.40 31.00
HAS 160115C00027500 C 01/15/16 27.5 24.00 28.40
HAS 160115C00030000 C 01/15/16 30.0 21.70 26.00
HAS 160115C00032500 C 01/15/16 32.5 19.00 23.40
HAS 160115C00035000 C 01/15/16 35.0 16.50 21.00
HAS 160115C00037500 C 01/15/16 37.5 14.90 18.50
HAS 160115C00040000 C 01/15/16 40.0 11.90 16.10
HAS 160115C00042500 C 01/15/16 42.5 10.00 14.00
HAS 160115C00045000 C 01/15/16 45.0 7.70 11.90
HAS 160115C00047500 C 01/15/16 47.5 5.60 10.10
HAS 160115C00050000 C 01/15/16 50.0 5.70 8.50
HAS 160115C00052500 C 01/15/16 52.5 3.50 6.90
HAS 160115C00055000 C 01/15/16 55.0 1.70 6.10
HAS 160115C00057500 C 01/15/16 57.5 0.50 5.20
HAS 160115C00060000 C 01/15/16 60.0 0.10 4.40
HAS 160115C00062500 C 01/15/16 62.5 0.00 4.90
HAS 160115C00065000 C 01/15/16 65.0 0.00 3.60
HAS 160115C00070000 C 01/15/16 70.0 0.00 2.10
HAS 160115C00075000 C 01/15/16 75.0 0.00 1.70
HAS 160115C00080000 C 01/15/16 80.0 0.00 1.00
HAS 160115P00025000 P 01/15/16 25.0 0.00 1.00
HAS 160115P00027500 P 01/15/16 27.5 0.00 1.70
HAS 160115P00030000 P 01/15/16 30.0 0.00 2.85
HAS 160115P00032500 P 01/15/16 32.5 0.05 2.80
HAS 160115P00035000 P 01/15/16 35.0 0.00 1.50
HAS 160115P00037500 P 01/15/16 37.5 0.00 2.60
HAS 160115P00040000 P 01/15/16 40.0 0.00 2.65
HAS 160115P00042500 P 01/15/16 42.5 0.30 4.90
HAS 160115P00045000 P 01/15/16 45.0 0.10 4.90
HAS 160115P00047500 P 01/15/16 47.5 2.80 5.40
HAS 160115P00050000 P 01/15/16 50.0 3.60 6.30
HAS 160115P00052500 P 01/15/16 52.5 3.10 7.50
HAS 160115P00055000 P 01/15/16 55.0 4.70 8.80
HAS 160115P00057500 P 01/15/16 57.5 6.30 10.50
HAS 160115P00060000 P 01/15/16 60.0 8.10 12.30
HAS 160115P00062500 P 01/15/16 62.5 10.20 14.10
HAS 160115P00065000 P 01/15/16 65.0 12.20 16.20
HAS 160115P00070000 P 01/15/16 70.0 16.60 20.80
HAS 160115P00075000 P 01/15/16 75.0 21.30 25.40
HAS 160115P00080000 P 01/15/16 80.0 26.20 30.30
HAS 170120C00027500 C 01/20/17 27.5 24.00 28.40
HAS 170120C00030000 C 01/20/17 30.0 21.50 26.00
HAS 170120C00032500 C 01/20/17 32.5 19.30 23.60
HAS 170120C00035000 C 01/20/17 35.0 16.50 21.00
HAS 170120C00037500 C 01/20/17 37.5 14.10 18.60
HAS 170120C00040000 C 01/20/17 40.0 12.30 16.40
HAS 170120C00042500 C 01/20/17 42.5 10.40 14.40
HAS 170120C00045000 C 01/20/17 45.0 8.50 12.60
HAS 170120C00047500 C 01/20/17 47.5 7.10 11.10
HAS 170120C00050000 C 01/20/17 50.0 5.50 9.70
HAS 170120C00052500 C 01/20/17 52.5 4.30 8.50
HAS 170120C00055000 C 01/20/17 55.0 3.50 7.50
HAS 170120C00057500 C 01/20/17 57.5 2.95 6.60
HAS 170120C00060000 C 01/20/17 60.0 1.65 5.00
HAS 170120C00062500 C 01/20/17 62.5 1.00 5.20
HAS 170120C00065000 C 01/20/17 65.0 0.10 4.90
HAS 170120C00070000 C 01/20/17 70.0 0.15 4.90
HAS 170120C00075000 C 01/20/17 75.0 0.00 4.50
HAS 170120C00080000 C 01/20/17 80.0 0.00 3.50
HAS 170120P00027500 P 01/20/17 27.5 0.10 4.90
HAS 170120P00030000 P 01/20/17 30.0 0.00 3.40
HAS 170120P00032500 P 01/20/17 32.5 0.00 3.60
HAS 170120P00035000 P 01/20/17 35.0 0.15 4.60
HAS 170120P00037500 P 01/20/17 37.5 1.25 4.90
HAS 170120P00040000 P 01/20/17 40.0 1.65 5.00
HAS 170120P00042500 P 01/20/17 42.5 1.10 5.80
HAS 170120P00045000 P 01/20/17 45.0 2.15 6.50
HAS 170120P00047500 P 01/20/17 47.5 3.40 7.50
HAS 170120P00050000 P 01/20/17 50.0 4.40 8.70
HAS 170120P00052500 P 01/20/17 52.5 5.50 10.00
HAS 170120P00055000 P 01/20/17 55.0 6.90 11.40
HAS 170120P00057500 P 01/20/17 57.5 9.30 13.00
HAS 170120P00060000 P 01/20/17 60.0 10.60 14.60
HAS 170120P00062500 P 01/20/17 62.5 12.30 16.40
HAS 170120P00065000 P 01/20/17 65.0 14.00 18.20
HAS 170120P00070000 P 01/20/17 70.0 18.50 22.40
HAS 170120P00075000 P 01/20/17 75.0 22.50 26.80
HAS 170120P00080000 P 01/20/17 80.0 27.10 31.20

OPRA data is delayed 15 minutes.