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 (2015-08-07)Premium Content

Hasbro Inc (HAS)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 150918C00040000 C 09/18/15 40.0 33.00 36.20
HAS 150918C00042500 C 09/18/15 42.5 29.70 34.00
HAS 150918C00045000 C 09/18/15 45.0 27.20 31.30
HAS 150918C00047500 C 09/18/15 47.5 25.40 28.70
HAS 150918C00050000 C 09/18/15 50.0 22.80 26.40
HAS 150918C00055000 C 09/18/15 55.0 18.40 20.80
HAS 150918C00060000 C 09/18/15 60.0 13.30 15.80
HAS 150918C00065000 C 09/18/15 65.0 9.10 10.00
HAS 150918C00070000 C 09/18/15 70.0 4.90 5.30
HAS 150918C00072500 C 09/18/15 72.5 2.90 3.40
HAS 150918C00075000 C 09/18/15 75.0 1.55 1.75
HAS 150918C00077500 C 09/18/15 77.5 0.65 0.80
HAS 150918C00080000 C 09/18/15 80.0 0.25 0.35
HAS 150918C00082500 C 09/18/15 82.5 0.00 0.30
HAS 150918C00085000 C 09/18/15 85.0 0.00 0.15
HAS 150918C00087500 C 09/18/15 87.5 0.00 0.10
HAS 150918C00090000 C 09/18/15 90.0 0.00 0.10
HAS 150918C00095000 C 09/18/15 95.0 0.00 0.10
HAS 150918C00100000 C 09/18/15 100.0 0.00 0.10
HAS 150918C00105000 C 09/18/15 105.0 0.00 0.10
HAS 150918C00110000 C 09/18/15 110.0 0.00 0.10
HAS 150918C00115000 C 09/18/15 115.0 0.00 0.10
HAS 150918P00040000 P 09/18/15 40.0 0.00 0.10
HAS 150918P00042500 P 09/18/15 42.5 0.00 0.10
HAS 150918P00045000 P 09/18/15 45.0 0.00 0.10
HAS 150918P00047500 P 09/18/15 47.5 0.00 0.10
HAS 150918P00050000 P 09/18/15 50.0 0.00 0.10
HAS 150918P00055000 P 09/18/15 55.0 0.00 0.10
HAS 150918P00060000 P 09/18/15 60.0 0.00 0.20
HAS 150918P00065000 P 09/18/15 65.0 0.00 0.35
HAS 150918P00070000 P 09/18/15 70.0 0.50 0.80
HAS 150918P00072500 P 09/18/15 72.5 1.05 1.40
HAS 150918P00075000 P 09/18/15 75.0 2.05 2.30
HAS 150918P00077500 P 09/18/15 77.5 3.60 4.00
HAS 150918P00080000 P 09/18/15 80.0 5.60 6.00
HAS 150918P00082500 P 09/18/15 82.5 7.30 9.00
HAS 150918P00085000 P 09/18/15 85.0 8.70 12.20
HAS 150918P00087500 P 09/18/15 87.5 11.90 13.80
HAS 150918P00090000 P 09/18/15 90.0 14.30 16.70
HAS 150918P00095000 P 09/18/15 95.0 18.80 21.70
HAS 150918P00100000 P 09/18/15 100.0 23.50 27.80
HAS 150918P00105000 P 09/18/15 105.0 28.70 32.10
HAS 150918P00110000 P 09/18/15 110.0 33.50 37.80
HAS 150918P00115000 P 09/18/15 115.0 38.50 42.80
HAS 151016C00040000 C 10/16/15 40.0 33.40 36.40
HAS 151016C00042500 C 10/16/15 42.5 31.10 33.90
HAS 151016C00045000 C 10/16/15 45.0 28.50 31.40
HAS 151016C00047500 C 10/16/15 47.5 25.10 29.00
HAS 151016C00050000 C 10/16/15 50.0 23.40 26.50
HAS 151016C00052500 C 10/16/15 52.5 20.60 24.00
HAS 151016C00055000 C 10/16/15 55.0 17.90 21.10
HAS 151016C00057500 C 10/16/15 57.5 16.00 18.90
HAS 151016C00060000 C 10/16/15 60.0 13.90 16.40
HAS 151016C00062500 C 10/16/15 62.5 12.10 12.70
HAS 151016C00065000 C 10/16/15 65.0 9.80 10.40
HAS 151016C00067500 C 10/16/15 67.5 7.60 8.30
HAS 151016C00070000 C 10/16/15 70.0 5.70 6.30
HAS 151016C00072500 C 10/16/15 72.5 4.10 4.40
HAS 151016C00075000 C 10/16/15 75.0 2.75 3.10
HAS 151016C00077500 C 10/16/15 77.5 1.75 1.90
HAS 151016C00080000 C 10/16/15 80.0 0.95 1.25
HAS 151016C00082500 C 10/16/15 82.5 0.50 0.70
HAS 151016C00085000 C 10/16/15 85.0 0.25 0.45
HAS 151016C00087500 C 10/16/15 87.5 0.05 0.40
HAS 151016C00090000 C 10/16/15 90.0 0.00 0.30
HAS 151016P00040000 P 10/16/15 40.0 0.00 0.10
HAS 151016P00042500 P 10/16/15 42.5 0.00 0.10
HAS 151016P00045000 P 10/16/15 45.0 0.00 0.15
HAS 151016P00047500 P 10/16/15 47.5 0.00 0.20
HAS 151016P00050000 P 10/16/15 50.0 0.00 0.25
HAS 151016P00052500 P 10/16/15 52.5 0.00 0.30
HAS 151016P00055000 P 10/16/15 55.0 0.05 0.35
HAS 151016P00057500 P 10/16/15 57.5 0.05 0.40
HAS 151016P00060000 P 10/16/15 60.0 0.10 0.50
HAS 151016P00062500 P 10/16/15 62.5 0.30 0.65
HAS 151016P00065000 P 10/16/15 65.0 0.55 0.90
HAS 151016P00067500 P 10/16/15 67.5 0.90 1.25
HAS 151016P00070000 P 10/16/15 70.0 1.45 1.65
HAS 151016P00072500 P 10/16/15 72.5 2.15 2.40
HAS 151016P00075000 P 10/16/15 75.0 3.30 3.60
HAS 151016P00077500 P 10/16/15 77.5 4.60 5.20
HAS 151016P00080000 P 10/16/15 80.0 6.30 6.90
HAS 151016P00082500 P 10/16/15 82.5 8.40 9.00
HAS 151016P00085000 P 10/16/15 85.0 10.60 11.10
HAS 151016P00087500 P 10/16/15 87.5 11.90 14.80
HAS 151016P00090000 P 10/16/15 90.0 14.40 16.90
HAS 160115C00025000 C 01/15/16 25.0 47.80 51.40
HAS 160115C00027500 C 01/15/16 27.5 45.30 48.90
HAS 160115C00030000 C 01/15/16 30.0 42.80 46.50
HAS 160115C00032500 C 01/15/16 32.5 40.30 43.90
HAS 160115C00035000 C 01/15/16 35.0 37.80 41.50
HAS 160115C00037500 C 01/15/16 37.5 35.40 39.00
HAS 160115C00040000 C 01/15/16 40.0 32.80 36.50
HAS 160115C00042500 C 01/15/16 42.5 30.40 34.00
HAS 160115C00045000 C 01/15/16 45.0 27.90 31.60
HAS 160115C00047500 C 01/15/16 47.5 25.50 29.10
HAS 160115C00050000 C 01/15/16 50.0 23.20 26.30
HAS 160115C00052500 C 01/15/16 52.5 20.60 24.00
HAS 160115C00055000 C 01/15/16 55.0 19.60 20.30
HAS 160115C00057500 C 01/15/16 57.5 17.30 18.00
HAS 160115C00060000 C 01/15/16 60.0 15.00 15.70
HAS 160115C00062500 C 01/15/16 62.5 12.80 13.60
HAS 160115C00065000 C 01/15/16 65.0 10.70 11.50
HAS 160115C00067500 C 01/15/16 67.5 8.80 9.70
HAS 160115C00070000 C 01/15/16 70.0 7.30 7.80
HAS 160115C00072500 C 01/15/16 72.5 5.60 6.30
HAS 160115C00075000 C 01/15/16 75.0 4.60 5.10
HAS 160115C00077500 C 01/15/16 77.5 3.30 4.00
HAS 160115C00080000 C 01/15/16 80.0 2.50 3.10
HAS 160115C00082500 C 01/15/16 82.5 1.75 2.30
HAS 160115C00085000 C 01/15/16 85.0 1.20 1.70
HAS 160115C00087500 C 01/15/16 87.5 0.80 1.25
HAS 160115C00090000 C 01/15/16 90.0 0.50 0.95
HAS 160115C00095000 C 01/15/16 95.0 0.15 0.55
HAS 160115C00100000 C 01/15/16 100.0 0.15 0.45
HAS 160115C00105000 C 01/15/16 105.0 0.00 0.30
HAS 160115P00025000 P 01/15/16 25.0 0.00 0.10
HAS 160115P00027500 P 01/15/16 27.5 0.00 0.10
HAS 160115P00030000 P 01/15/16 30.0 0.00 0.10
HAS 160115P00032500 P 01/15/16 32.5 0.00 0.15
HAS 160115P00035000 P 01/15/16 35.0 0.00 0.20
HAS 160115P00037500 P 01/15/16 37.5 0.05 0.20
HAS 160115P00040000 P 01/15/16 40.0 0.05 0.30
HAS 160115P00042500 P 01/15/16 42.5 0.00 0.40
HAS 160115P00045000 P 01/15/16 45.0 0.10 0.45
HAS 160115P00047500 P 01/15/16 47.5 0.15 0.55
HAS 160115P00050000 P 01/15/16 50.0 0.20 0.50
HAS 160115P00052500 P 01/15/16 52.5 0.30 0.65
HAS 160115P00055000 P 01/15/16 55.0 0.45 0.90
HAS 160115P00057500 P 01/15/16 57.5 0.70 1.05
HAS 160115P00060000 P 01/15/16 60.0 0.90 1.35
HAS 160115P00062500 P 01/15/16 62.5 1.30 1.80
HAS 160115P00065000 P 01/15/16 65.0 1.75 2.35
HAS 160115P00067500 P 01/15/16 67.5 2.30 3.00
HAS 160115P00070000 P 01/15/16 70.0 3.30 3.80
HAS 160115P00072500 P 01/15/16 72.5 4.30 4.80
HAS 160115P00075000 P 01/15/16 75.0 5.50 6.00
HAS 160115P00077500 P 01/15/16 77.5 6.70 7.40
HAS 160115P00080000 P 01/15/16 80.0 8.30 9.10
HAS 160115P00082500 P 01/15/16 82.5 10.10 10.90
HAS 160115P00085000 P 01/15/16 85.0 12.00 12.80
HAS 160115P00087500 P 01/15/16 87.5 14.10 14.90
HAS 160115P00090000 P 01/15/16 90.0 16.30 17.10
HAS 160115P00095000 P 01/15/16 95.0 21.00 21.60
HAS 160115P00100000 P 01/15/16 100.0 24.20 27.90
HAS 160115P00105000 P 01/15/16 105.0 29.40 32.70
HAS 160415C00040000 C 04/15/16 40.0 32.80 36.40
HAS 160415C00042500 C 04/15/16 42.5 31.20 33.20
HAS 160415C00045000 C 04/15/16 45.0 28.70 30.70
HAS 160415C00050000 C 04/15/16 50.0 23.50 25.50
HAS 160415C00055000 C 04/15/16 55.0 19.90 20.60
HAS 160415C00060000 C 04/15/16 60.0 15.40 16.20
HAS 160415C00065000 C 04/15/16 65.0 11.40 12.20
HAS 160415C00070000 C 04/15/16 70.0 8.00 8.90
HAS 160415C00072500 C 04/15/16 72.5 6.60 7.50
HAS 160415C00075000 C 04/15/16 75.0 5.50 6.20
HAS 160415C00077500 C 04/15/16 77.5 4.40 5.20
HAS 160415C00080000 C 04/15/16 80.0 3.40 4.20
HAS 160415C00082500 C 04/15/16 82.5 2.65 3.30
HAS 160415C00085000 C 04/15/16 85.0 1.85 2.80
HAS 160415C00090000 C 04/15/16 90.0 1.00 1.60
HAS 160415C00095000 C 04/15/16 95.0 0.50 1.05
HAS 160415C00100000 C 04/15/16 100.0 0.25 0.65
HAS 160415C00105000 C 04/15/16 105.0 0.10 0.50
HAS 160415C00110000 C 04/15/16 110.0 0.00 0.45
HAS 160415C00115000 C 04/15/16 115.0 0.00 0.35
HAS 160415P00040000 P 04/15/16 40.0 0.10 0.50
HAS 160415P00042500 P 04/15/16 42.5 0.20 0.65
HAS 160415P00045000 P 04/15/16 45.0 0.30 0.70
HAS 160415P00050000 P 04/15/16 50.0 0.55 1.00
HAS 160415P00055000 P 04/15/16 55.0 1.00 1.55
HAS 160415P00060000 P 04/15/16 60.0 1.45 2.35
HAS 160415P00065000 P 04/15/16 65.0 2.55 3.50
HAS 160415P00070000 P 04/15/16 70.0 4.50 5.20
HAS 160415P00072500 P 04/15/16 72.5 5.70 6.30
HAS 160415P00075000 P 04/15/16 75.0 6.70 7.60
HAS 160415P00077500 P 04/15/16 77.5 8.30 9.00
HAS 160415P00080000 P 04/15/16 80.0 9.60 10.60
HAS 160415P00082500 P 04/15/16 82.5 11.40 12.30
HAS 160415P00085000 P 04/15/16 85.0 13.20 14.20
HAS 160415P00090000 P 04/15/16 90.0 17.30 18.30
HAS 160415P00095000 P 04/15/16 95.0 21.70 22.60
HAS 160415P00100000 P 04/15/16 100.0 26.40 27.20
HAS 160415P00105000 P 04/15/16 105.0 30.50 32.40
HAS 160415P00110000 P 04/15/16 110.0 35.00 38.10
HAS 160415P00115000 P 04/15/16 115.0 40.20 42.90
HAS 170120C00027500 C 01/20/17 27.5 45.00 49.50
HAS 170120C00030000 C 01/20/17 30.0 42.00 46.50
HAS 170120C00032500 C 01/20/17 32.5 39.50 44.00
HAS 170120C00035000 C 01/20/17 35.0 37.00 41.50
HAS 170120C00037500 C 01/20/17 37.5 35.00 39.50
HAS 170120C00040000 C 01/20/17 40.0 32.80 36.20
HAS 170120C00042500 C 01/20/17 42.5 30.40 33.50
HAS 170120C00045000 C 01/20/17 45.0 27.60 31.40
HAS 170120C00047500 C 01/20/17 47.5 26.80 28.60
HAS 170120C00050000 C 01/20/17 50.0 24.40 26.10
HAS 170120C00052500 C 01/20/17 52.5 22.10 24.00
HAS 170120C00055000 C 01/20/17 55.0 19.80 22.00
HAS 170120C00057500 C 01/20/17 57.5 17.70 20.10
HAS 170120C00060000 C 01/20/17 60.0 15.70 18.30
HAS 170120C00062500 C 01/20/17 62.5 13.80 16.60
HAS 170120C00065000 C 01/20/17 65.0 12.10 14.60
HAS 170120C00067500 C 01/20/17 67.5 10.60 13.30
HAS 170120C00070000 C 01/20/17 70.0 9.20 11.40
HAS 170120C00072500 C 01/20/17 72.5 7.90 10.70
HAS 170120C00075000 C 01/20/17 75.0 6.70 9.60
HAS 170120C00077500 C 01/20/17 77.5 5.60 8.50
HAS 170120C00080000 C 01/20/17 80.0 4.60 6.70
HAS 170120C00082500 C 01/20/17 82.5 3.80 6.70
HAS 170120C00085000 C 01/20/17 85.0 3.10 5.00
HAS 170120C00087500 C 01/20/17 87.5 2.40 4.50
HAS 170120C00090000 C 01/20/17 90.0 2.00 4.50
HAS 170120C00095000 C 01/20/17 95.0 1.40 2.95
HAS 170120C00100000 C 01/20/17 100.0 0.90 2.95
HAS 170120C00105000 C 01/20/17 105.0 0.40 2.35
HAS 170120P00027500 P 01/20/17 27.5 0.00 0.80
HAS 170120P00030000 P 01/20/17 30.0 0.00 0.95
HAS 170120P00032500 P 01/20/17 32.5 0.10 1.00
HAS 170120P00035000 P 01/20/17 35.0 0.20 1.10
HAS 170120P00037500 P 01/20/17 37.5 0.30 1.20
HAS 170120P00040000 P 01/20/17 40.0 0.30 1.30
HAS 170120P00042500 P 01/20/17 42.5 0.50 1.50
HAS 170120P00045000 P 01/20/17 45.0 0.90 1.70
HAS 170120P00047500 P 01/20/17 47.5 0.80 2.50
HAS 170120P00050000 P 01/20/17 50.0 1.05 2.90
HAS 170120P00052500 P 01/20/17 52.5 1.60 3.10
HAS 170120P00055000 P 01/20/17 55.0 2.00 3.50
HAS 170120P00057500 P 01/20/17 57.5 2.25 4.50
HAS 170120P00060000 P 01/20/17 60.0 2.90 4.90
HAS 170120P00062500 P 01/20/17 62.5 3.60 6.00
HAS 170120P00065000 P 01/20/17 65.0 4.50 6.90
HAS 170120P00067500 P 01/20/17 67.5 5.40 7.90
HAS 170120P00070000 P 01/20/17 70.0 6.50 9.10
HAS 170120P00072500 P 01/20/17 72.5 7.70 10.30
HAS 170120P00075000 P 01/20/17 75.0 8.90 11.70
HAS 170120P00077500 P 01/20/17 77.5 10.30 13.20
HAS 170120P00080000 P 01/20/17 80.0 11.70 14.80
HAS 170120P00082500 P 01/20/17 82.5 13.30 16.40
HAS 170120P00085000 P 01/20/17 85.0 15.00 18.20
HAS 170120P00087500 P 01/20/17 87.5 16.90 20.10
HAS 170120P00090000 P 01/20/17 90.0 18.80 22.00
HAS 170120P00095000 P 01/20/17 95.0 22.90 26.20
HAS 170120P00100000 P 01/20/17 100.0 27.20 30.50
HAS 170120P00105000 P 01/20/17 105.0 31.80 35.00

OPRA data is delayed 15 minutes.