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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 150515C00032500 C 05/15/15 32.5 38.70 39.60
HAS 150515C00035000 C 05/15/15 35.0 35.20 37.10
HAS 150515C00037500 C 05/15/15 37.5 32.80 34.60
HAS 150515C00040000 C 05/15/15 40.0 30.30 33.30
HAS 150515C00042500 C 05/15/15 42.5 27.80 30.80
HAS 150515C00045000 C 05/15/15 45.0 25.20 28.30
HAS 150515C00047500 C 05/15/15 47.5 23.10 24.40
HAS 150515C00050000 C 05/15/15 50.0 21.20 21.90
HAS 150515C00052500 C 05/15/15 52.5 18.30 19.40
HAS 150515C00055000 C 05/15/15 55.0 16.20 16.90
HAS 150515C00057500 C 05/15/15 57.5 12.80 14.40
HAS 150515C00060000 C 05/15/15 60.0 11.30 11.90
HAS 150515C00062500 C 05/15/15 62.5 9.00 9.30
HAS 150515C00065000 C 05/15/15 65.0 6.30 6.80
HAS 150515C00067500 C 05/15/15 67.5 4.00 4.20
HAS 150515C00070000 C 05/15/15 70.0 1.95 2.15
HAS 150515C00072500 C 05/15/15 72.5 0.70 0.85
HAS 150515C00075000 C 05/15/15 75.0 0.20 0.25
HAS 150515C00077500 C 05/15/15 77.5 0.00 0.25
HAS 150515C00080000 C 05/15/15 80.0 0.00 0.10
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 0.15
HAS 150515P00035000 P 05/15/15 35.0 0.00 0.15
HAS 150515P00037500 P 05/15/15 37.5 0.00 0.15
HAS 150515P00040000 P 05/15/15 40.0 0.00 0.15
HAS 150515P00042500 P 05/15/15 42.5 0.00 0.15
HAS 150515P00045000 P 05/15/15 45.0 0.00 0.15
HAS 150515P00047500 P 05/15/15 47.5 0.00 0.15
HAS 150515P00050000 P 05/15/15 50.0 0.00 0.15
HAS 150515P00052500 P 05/15/15 52.5 0.00 0.15
HAS 150515P00055000 P 05/15/15 55.0 0.00 0.50
HAS 150515P00057500 P 05/15/15 57.5 0.00 0.50
HAS 150515P00060000 P 05/15/15 60.0 0.00 0.50
HAS 150515P00062500 P 05/15/15 62.5 0.05 0.20
HAS 150515P00065000 P 05/15/15 65.0 0.05 0.20
HAS 150515P00067500 P 05/15/15 67.5 0.25 0.35
HAS 150515P00070000 P 05/15/15 70.0 0.75 0.85
HAS 150515P00072500 P 05/15/15 72.5 2.00 2.10
HAS 150515P00075000 P 05/15/15 75.0 3.90 4.20
HAS 150515P00077500 P 05/15/15 77.5 5.40 6.60
HAS 150515P00080000 P 05/15/15 80.0 7.90 9.20
HAS 150515P00085000 P 05/15/15 85.0 12.10 14.20
HAS 150515P00090000 P 05/15/15 90.0 16.60 20.00
HAS 150619C00032500 C 06/19/15 32.5 37.90 39.60
HAS 150619C00035000 C 06/19/15 35.0 36.10 37.10
HAS 150619C00037500 C 06/19/15 37.5 32.60 34.90
HAS 150619C00040000 C 06/19/15 40.0 31.10 32.10
HAS 150619C00042500 C 06/19/15 42.5 27.80 29.60
HAS 150619C00045000 C 06/19/15 45.0 25.70 27.40
HAS 150619C00047500 C 06/19/15 47.5 23.60 24.60
HAS 150619C00050000 C 06/19/15 50.0 21.10 22.10
HAS 150619C00055000 C 06/19/15 55.0 15.40 17.40
HAS 150619C00057500 C 06/19/15 57.5 13.30 14.90
HAS 150619C00060000 C 06/19/15 60.0 10.80 12.40
HAS 150619C00062500 C 06/19/15 62.5 8.80 9.50
HAS 150619C00065000 C 06/19/15 65.0 6.40 7.00
HAS 150619C00067500 C 06/19/15 67.5 4.30 4.90
HAS 150619C00070000 C 06/19/15 70.0 2.65 2.90
HAS 150619C00072500 C 06/19/15 72.5 1.40 1.60
HAS 150619C00075000 C 06/19/15 75.0 0.65 0.80
HAS 150619C00077500 C 06/19/15 77.5 0.25 0.55
HAS 150619C00080000 C 06/19/15 80.0 0.10 0.30
HAS 150619C00085000 C 06/19/15 85.0 0.00 0.50
HAS 150619C00090000 C 06/19/15 90.0 0.00 0.50
HAS 150619C00095000 C 06/19/15 95.0 0.00 0.15
HAS 150619P00032500 P 06/19/15 32.5 0.00 0.15
HAS 150619P00035000 P 06/19/15 35.0 0.00 0.15
HAS 150619P00037500 P 06/19/15 37.5 0.00 0.15
HAS 150619P00040000 P 06/19/15 40.0 0.00 0.15
HAS 150619P00042500 P 06/19/15 42.5 0.00 0.20
HAS 150619P00045000 P 06/19/15 45.0 0.00 0.20
HAS 150619P00047500 P 06/19/15 47.5 0.00 0.50
HAS 150619P00050000 P 06/19/15 50.0 0.00 0.50
HAS 150619P00055000 P 06/19/15 55.0 0.00 0.50
HAS 150619P00057500 P 06/19/15 57.5 0.00 0.50
HAS 150619P00060000 P 06/19/15 60.0 0.05 0.50
HAS 150619P00062500 P 06/19/15 62.5 0.10 0.30
HAS 150619P00065000 P 06/19/15 65.0 0.40 0.55
HAS 150619P00067500 P 06/19/15 67.5 0.80 0.90
HAS 150619P00070000 P 06/19/15 70.0 1.55 1.70
HAS 150619P00072500 P 06/19/15 72.5 2.70 2.95
HAS 150619P00075000 P 06/19/15 75.0 3.80 4.90
HAS 150619P00077500 P 06/19/15 77.5 5.70 7.00
HAS 150619P00080000 P 06/19/15 80.0 8.10 9.30
HAS 150619P00085000 P 06/19/15 85.0 12.80 14.90
HAS 150619P00090000 P 06/19/15 90.0 17.70 19.30
HAS 150619P00095000 P 06/19/15 95.0 22.90 24.80
HAS 150717C00040000 C 07/17/15 40.0 31.00 32.10
HAS 150717C00042500 C 07/17/15 42.5 28.50 29.60
HAS 150717C00045000 C 07/17/15 45.0 26.00 27.10
HAS 150717C00047500 C 07/17/15 47.5 23.50 24.60
HAS 150717C00050000 C 07/17/15 50.0 21.00 22.00
HAS 150717C00052500 C 07/17/15 52.5 18.50 19.60
HAS 150717C00055000 C 07/17/15 55.0 16.00 17.00
HAS 150717C00057500 C 07/17/15 57.5 13.80 14.50
HAS 150717C00060000 C 07/17/15 60.0 11.30 12.00
HAS 150717C00062500 C 07/17/15 62.5 8.90 9.50
HAS 150717C00065000 C 07/17/15 65.0 6.50 7.00
HAS 150717C00067500 C 07/17/15 67.5 4.70 5.10
HAS 150717C00070000 C 07/17/15 70.0 3.00 3.50
HAS 150717C00072500 C 07/17/15 72.5 1.80 2.10
HAS 150717C00075000 C 07/17/15 75.0 1.00 1.20
HAS 150717C00077500 C 07/17/15 77.5 0.50 0.80
HAS 150717C00080000 C 07/17/15 80.0 0.20 0.50
HAS 150717C00082500 C 07/17/15 82.5 0.10 0.30
HAS 150717C00085000 C 07/17/15 85.0 0.05 0.30
HAS 150717C00090000 C 07/17/15 90.0 0.00 0.50
HAS 150717P00040000 P 07/17/15 40.0 0.00 0.25
HAS 150717P00042500 P 07/17/15 42.5 0.00 0.25
HAS 150717P00045000 P 07/17/15 45.0 0.00 0.25
HAS 150717P00047500 P 07/17/15 47.5 0.00 0.25
HAS 150717P00050000 P 07/17/15 50.0 0.05 0.20
HAS 150717P00052500 P 07/17/15 52.5 0.00 0.50
HAS 150717P00055000 P 07/17/15 55.0 0.00 0.50
HAS 150717P00057500 P 07/17/15 57.5 0.05 0.35
HAS 150717P00060000 P 07/17/15 60.0 0.10 0.35
HAS 150717P00062500 P 07/17/15 62.5 0.30 0.50
HAS 150717P00065000 P 07/17/15 65.0 0.50 0.80
HAS 150717P00067500 P 07/17/15 67.5 1.10 1.35
HAS 150717P00070000 P 07/17/15 70.0 1.90 2.20
HAS 150717P00072500 P 07/17/15 72.5 3.00 3.50
HAS 150717P00075000 P 07/17/15 75.0 4.70 5.10
HAS 150717P00077500 P 07/17/15 77.5 6.00 7.20
HAS 150717P00080000 P 07/17/15 80.0 8.20 9.50
HAS 150717P00082500 P 07/17/15 82.5 10.30 12.00
HAS 150717P00085000 P 07/17/15 85.0 12.70 14.60
HAS 150717P00090000 P 07/17/15 90.0 16.90 19.80
HAS 151016C00040000 C 10/16/15 40.0 30.30 33.90
HAS 151016C00042500 C 10/16/15 42.5 27.40 31.40
HAS 151016C00045000 C 10/16/15 45.0 24.90 29.00
HAS 151016C00047500 C 10/16/15 47.5 22.40 26.50
HAS 151016C00050000 C 10/16/15 50.0 19.90 24.00
HAS 151016C00052500 C 10/16/15 52.5 17.70 21.40
HAS 151016C00055000 C 10/16/15 55.0 15.30 19.00
HAS 151016C00057500 C 10/16/15 57.5 13.60 15.30
HAS 151016C00060000 C 10/16/15 60.0 11.50 13.00
HAS 151016C00062500 C 10/16/15 62.5 8.50 11.90
HAS 151016C00065000 C 10/16/15 65.0 7.40 8.60
HAS 151016C00067500 C 10/16/15 67.5 5.60 6.50
HAS 151016C00070000 C 10/16/15 70.0 4.30 4.90
HAS 151016C00072500 C 10/16/15 72.5 3.10 3.70
HAS 151016C00075000 C 10/16/15 75.0 2.15 2.50
HAS 151016C00077500 C 10/16/15 77.5 1.45 1.90
HAS 151016C00080000 C 10/16/15 80.0 0.95 1.35
HAS 151016C00085000 C 10/16/15 85.0 0.35 0.70
HAS 151016P00040000 P 10/16/15 40.0 0.00 0.35
HAS 151016P00042500 P 10/16/15 42.5 0.00 0.50
HAS 151016P00045000 P 10/16/15 45.0 0.05 0.50
HAS 151016P00047500 P 10/16/15 47.5 0.05 0.50
HAS 151016P00050000 P 10/16/15 50.0 0.15 0.55
HAS 151016P00052500 P 10/16/15 52.5 0.20 0.65
HAS 151016P00055000 P 10/16/15 55.0 0.30 0.75
HAS 151016P00057500 P 10/16/15 57.5 0.45 0.95
HAS 151016P00060000 P 10/16/15 60.0 0.65 1.15
HAS 151016P00062500 P 10/16/15 62.5 1.05 1.55
HAS 151016P00065000 P 10/16/15 65.0 1.60 2.10
HAS 151016P00067500 P 10/16/15 67.5 2.30 2.85
HAS 151016P00070000 P 10/16/15 70.0 3.30 3.90
HAS 151016P00072500 P 10/16/15 72.5 4.60 5.20
HAS 151016P00075000 P 10/16/15 75.0 6.20 6.80
HAS 151016P00077500 P 10/16/15 77.5 7.40 8.60
HAS 151016P00080000 P 10/16/15 80.0 8.90 11.40
HAS 151016P00085000 P 10/16/15 85.0 13.60 15.20
HAS 160115C00025000 C 01/15/16 25.0 45.90 47.50
HAS 160115C00027500 C 01/15/16 27.5 43.40 45.00
HAS 160115C00030000 C 01/15/16 30.0 40.90 42.50
HAS 160115C00032500 C 01/15/16 32.5 38.40 40.00
HAS 160115C00035000 C 01/15/16 35.0 35.90 37.50
HAS 160115C00037500 C 01/15/16 37.5 33.40 35.00
HAS 160115C00040000 C 01/15/16 40.0 30.90 32.50
HAS 160115C00042500 C 01/15/16 42.5 28.30 30.60
HAS 160115C00045000 C 01/15/16 45.0 26.00 28.50
HAS 160115C00047500 C 01/15/16 47.5 23.60 25.60
HAS 160115C00050000 C 01/15/16 50.0 21.30 23.20
HAS 160115C00052500 C 01/15/16 52.5 18.70 20.60
HAS 160115C00055000 C 01/15/16 55.0 16.30 17.70
HAS 160115C00057500 C 01/15/16 57.5 14.00 15.40
HAS 160115C00060000 C 01/15/16 60.0 11.90 13.30
HAS 160115C00062500 C 01/15/16 62.5 9.90 12.20
HAS 160115C00065000 C 01/15/16 65.0 8.10 9.30
HAS 160115C00067500 C 01/15/16 67.5 6.50 7.10
HAS 160115C00070000 C 01/15/16 70.0 5.10 5.70
HAS 160115C00072500 C 01/15/16 72.5 3.90 4.50
HAS 160115C00075000 C 01/15/16 75.0 2.90 3.50
HAS 160115C00077500 C 01/15/16 77.5 2.10 2.70
HAS 160115C00080000 C 01/15/16 80.0 1.50 2.10
HAS 160115C00085000 C 01/15/16 85.0 0.65 1.35
HAS 160115C00090000 C 01/15/16 90.0 0.25 0.75
HAS 160115P00025000 P 01/15/16 25.0 0.00 0.15
HAS 160115P00027500 P 01/15/16 27.5 0.00 0.15
HAS 160115P00030000 P 01/15/16 30.0 0.00 0.40
HAS 160115P00032500 P 01/15/16 32.5 0.00 0.45
HAS 160115P00035000 P 01/15/16 35.0 0.05 0.45
HAS 160115P00037500 P 01/15/16 37.5 0.05 0.50
HAS 160115P00040000 P 01/15/16 40.0 0.10 1.00
HAS 160115P00042500 P 01/15/16 42.5 0.10 0.55
HAS 160115P00045000 P 01/15/16 45.0 0.15 0.90
HAS 160115P00047500 P 01/15/16 47.5 0.25 0.70
HAS 160115P00050000 P 01/15/16 50.0 0.35 0.80
HAS 160115P00052500 P 01/15/16 52.5 0.50 0.95
HAS 160115P00055000 P 01/15/16 55.0 0.65 1.15
HAS 160115P00057500 P 01/15/16 57.5 0.90 1.40
HAS 160115P00060000 P 01/15/16 60.0 1.30 1.80
HAS 160115P00062500 P 01/15/16 62.5 1.75 2.35
HAS 160115P00065000 P 01/15/16 65.0 2.30 3.40
HAS 160115P00067500 P 01/15/16 67.5 3.20 4.30
HAS 160115P00070000 P 01/15/16 70.0 4.20 5.40
HAS 160115P00072500 P 01/15/16 72.5 5.80 6.40
HAS 160115P00075000 P 01/15/16 75.0 7.30 8.10
HAS 160115P00077500 P 01/15/16 77.5 8.70 10.50
HAS 160115P00080000 P 01/15/16 80.0 9.80 12.90
HAS 160115P00085000 P 01/15/16 85.0 14.30 16.60
HAS 160115P00090000 P 01/15/16 90.0 18.90 20.40
HAS 170120C00027500 C 01/20/17 27.5 43.10 45.20
HAS 170120C00030000 C 01/20/17 30.0 40.60 42.70
HAS 170120C00032500 C 01/20/17 32.5 38.10 40.20
HAS 170120C00035000 C 01/20/17 35.0 35.60 37.70
HAS 170120C00037500 C 01/20/17 37.5 33.10 35.20
HAS 170120C00040000 C 01/20/17 40.0 30.70 33.30
HAS 170120C00042500 C 01/20/17 42.5 28.10 30.20
HAS 170120C00045000 C 01/20/17 45.0 25.80 27.70
HAS 170120C00047500 C 01/20/17 47.5 23.40 25.20
HAS 170120C00050000 C 01/20/17 50.0 20.90 23.40
HAS 170120C00052500 C 01/20/17 52.5 19.00 21.20
HAS 170120C00055000 C 01/20/17 55.0 16.80 19.10
HAS 170120C00057500 C 01/20/17 57.5 14.80 17.00
HAS 170120C00060000 C 01/20/17 60.0 12.90 15.20
HAS 170120C00062500 C 01/20/17 62.5 11.20 13.40
HAS 170120C00065000 C 01/20/17 65.0 8.30 12.50
HAS 170120C00067500 C 01/20/17 67.5 6.80 11.00
HAS 170120C00070000 C 01/20/17 70.0 6.10 8.80
HAS 170120C00072500 C 01/20/17 72.5 4.90 7.60
HAS 170120C00075000 C 01/20/17 75.0 3.30 7.20
HAS 170120C00077500 C 01/20/17 77.5 4.00 5.60
HAS 170120C00080000 C 01/20/17 80.0 3.10 4.80
HAS 170120C00085000 C 01/20/17 85.0 1.95 3.40
HAS 170120C00090000 C 01/20/17 90.0 1.20 2.40
HAS 170120C00095000 C 01/20/17 95.0 0.20 1.70
HAS 170120C00100000 C 01/20/17 100.0 0.40 1.45
HAS 170120P00027500 P 01/20/17 27.5 0.20 3.40
HAS 170120P00030000 P 01/20/17 30.0 0.25 3.40
HAS 170120P00032500 P 01/20/17 32.5 0.25 1.10
HAS 170120P00035000 P 01/20/17 35.0 0.40 1.00
HAS 170120P00037500 P 01/20/17 37.5 0.55 3.80
HAS 170120P00040000 P 01/20/17 40.0 0.65 2.50
HAS 170120P00042500 P 01/20/17 42.5 0.80 3.40
HAS 170120P00045000 P 01/20/17 45.0 0.95 1.90
HAS 170120P00047500 P 01/20/17 47.5 1.20 2.15
HAS 170120P00050000 P 01/20/17 50.0 1.45 2.30
HAS 170120P00052500 P 01/20/17 52.5 1.90 4.70
HAS 170120P00055000 P 01/20/17 55.0 2.25 3.30
HAS 170120P00057500 P 01/20/17 57.5 2.80 3.90
HAS 170120P00060000 P 01/20/17 60.0 1.90 6.60
HAS 170120P00062500 P 01/20/17 62.5 2.70 7.40
HAS 170120P00065000 P 01/20/17 65.0 5.00 6.50
HAS 170120P00067500 P 01/20/17 67.5 6.00 7.60
HAS 170120P00070000 P 01/20/17 70.0 7.10 8.90
HAS 170120P00072500 P 01/20/17 72.5 8.40 10.30
HAS 170120P00075000 P 01/20/17 75.0 9.80 12.40
HAS 170120P00077500 P 01/20/17 77.5 11.30 13.40
HAS 170120P00080000 P 01/20/17 80.0 13.00 15.20
HAS 170120P00085000 P 01/20/17 85.0 16.70 19.00
HAS 170120P00090000 P 01/20/17 90.0 20.70 23.10
HAS 170120P00095000 P 01/20/17 95.0 25.10 27.50
HAS 170120P00100000 P 01/20/17 100.0 29.70 32.00

OPRA data is delayed 15 minutes.