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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 150320C00035000 C 03/20/15 35.0 26.20 28.30
HAS 150320C00037500 C 03/20/15 37.5 23.70 25.80
HAS 150320C00040000 C 03/20/15 40.0 21.20 23.30
HAS 150320C00042500 C 03/20/15 42.5 18.70 21.70
HAS 150320C00045000 C 03/20/15 45.0 16.30 18.30
HAS 150320C00047500 C 03/20/15 47.5 13.70 15.80
HAS 150320C00050000 C 03/20/15 50.0 11.90 13.40
HAS 150320C00052500 C 03/20/15 52.5 9.40 10.90
HAS 150320C00055000 C 03/20/15 55.0 6.90 7.50
HAS 150320C00057500 C 03/20/15 57.5 4.50 5.50
HAS 150320C00060000 C 03/20/15 60.0 2.35 2.80
HAS 150320C00062500 C 03/20/15 62.5 0.90 1.10
HAS 150320C00065000 C 03/20/15 65.0 0.20 0.40
HAS 150320C00067500 C 03/20/15 67.5 0.00 0.15
HAS 150320C00070000 C 03/20/15 70.0 0.00 0.15
HAS 150320P00035000 P 03/20/15 35.0 0.00 0.10
HAS 150320P00037500 P 03/20/15 37.5 0.00 0.10
HAS 150320P00040000 P 03/20/15 40.0 0.00 0.10
HAS 150320P00042500 P 03/20/15 42.5 0.00 0.10
HAS 150320P00045000 P 03/20/15 45.0 0.00 0.10
HAS 150320P00047500 P 03/20/15 47.5 0.00 0.10
HAS 150320P00050000 P 03/20/15 50.0 0.00 0.10
HAS 150320P00052500 P 03/20/15 52.5 0.00 0.15
HAS 150320P00055000 P 03/20/15 55.0 0.00 0.15
HAS 150320P00057500 P 03/20/15 57.5 0.05 0.20
HAS 150320P00060000 P 03/20/15 60.0 0.25 0.35
HAS 150320P00062500 P 03/20/15 62.5 1.00 1.20
HAS 150320P00065000 P 03/20/15 65.0 2.40 3.00
HAS 150320P00067500 P 03/20/15 67.5 4.60 5.60
HAS 150320P00070000 P 03/20/15 70.0 7.10 8.10
HAS 150417C00027500 C 04/17/15 27.5 33.70 35.80
HAS 150417C00030000 C 04/17/15 30.0 31.20 33.30
HAS 150417C00032500 C 04/17/15 32.5 28.10 31.90
HAS 150417C00035000 C 04/17/15 35.0 26.80 28.40
HAS 150417C00037500 C 04/17/15 37.5 24.30 25.90
HAS 150417C00040000 C 04/17/15 40.0 21.90 23.40
HAS 150417C00042500 C 04/17/15 42.5 19.40 20.90
HAS 150417C00045000 C 04/17/15 45.0 16.90 18.40
HAS 150417C00047500 C 04/17/15 47.5 14.50 15.90
HAS 150417C00050000 C 04/17/15 50.0 12.00 13.40
HAS 150417C00052500 C 04/17/15 52.5 9.30 11.10
HAS 150417C00055000 C 04/17/15 55.0 7.10 7.80
HAS 150417C00057500 C 04/17/15 57.5 4.90 5.80
HAS 150417C00060000 C 04/17/15 60.0 3.10 3.30
HAS 150417C00062500 C 04/17/15 62.5 1.50 1.70
HAS 150417C00065000 C 04/17/15 65.0 0.60 0.80
HAS 150417C00067500 C 04/17/15 67.5 0.15 0.35
HAS 150417C00070000 C 04/17/15 70.0 0.00 0.15
HAS 150417P00027500 P 04/17/15 27.5 0.00 0.10
HAS 150417P00030000 P 04/17/15 30.0 0.00 0.15
HAS 150417P00032500 P 04/17/15 32.5 0.00 0.10
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.15
HAS 150417P00037500 P 04/17/15 37.5 0.00 0.15
HAS 150417P00040000 P 04/17/15 40.0 0.00 0.05
HAS 150417P00042500 P 04/17/15 42.5 0.00 0.15
HAS 150417P00045000 P 04/17/15 45.0 0.00 0.10
HAS 150417P00047500 P 04/17/15 47.5 0.00 0.15
HAS 150417P00050000 P 04/17/15 50.0 0.00 0.20
HAS 150417P00052500 P 04/17/15 52.5 0.05 0.25
HAS 150417P00055000 P 04/17/15 55.0 0.10 0.30
HAS 150417P00057500 P 04/17/15 57.5 0.30 0.40
HAS 150417P00060000 P 04/17/15 60.0 0.70 0.85
HAS 150417P00062500 P 04/17/15 62.5 1.55 1.80
HAS 150417P00065000 P 04/17/15 65.0 2.80 3.60
HAS 150417P00067500 P 04/17/15 67.5 4.80 5.80
HAS 150417P00070000 P 04/17/15 70.0 7.10 8.10
HAS 150717C00040000 C 07/17/15 40.0 20.60 23.90
HAS 150717C00042500 C 07/17/15 42.5 19.00 21.60
HAS 150717C00045000 C 07/17/15 45.0 16.20 18.70
HAS 150717C00047500 C 07/17/15 47.5 13.20 16.30
HAS 150717C00050000 C 07/17/15 50.0 11.70 13.70
HAS 150717C00052500 C 07/17/15 52.5 9.90 11.30
HAS 150717C00055000 C 07/17/15 55.0 7.70 9.10
HAS 150717C00057500 C 07/17/15 57.5 5.70 6.60
HAS 150717C00060000 C 07/17/15 60.0 4.00 4.50
HAS 150717C00062500 C 07/17/15 62.5 2.75 3.10
HAS 150717C00065000 C 07/17/15 65.0 1.65 1.95
HAS 150717C00067500 C 07/17/15 67.5 0.95 1.25
HAS 150717C00070000 C 07/17/15 70.0 0.45 0.85
HAS 150717C00075000 C 07/17/15 75.0 0.10 0.35
HAS 150717P00040000 P 07/17/15 40.0 0.05 0.30
HAS 150717P00042500 P 07/17/15 42.5 0.00 0.50
HAS 150717P00045000 P 07/17/15 45.0 0.10 0.40
HAS 150717P00047500 P 07/17/15 47.5 0.15 0.50
HAS 150717P00050000 P 07/17/15 50.0 0.25 0.65
HAS 150717P00052500 P 07/17/15 52.5 0.50 0.80
HAS 150717P00055000 P 07/17/15 55.0 0.75 1.20
HAS 150717P00057500 P 07/17/15 57.5 1.30 1.60
HAS 150717P00060000 P 07/17/15 60.0 2.15 2.35
HAS 150717P00062500 P 07/17/15 62.5 3.20 3.50
HAS 150717P00065000 P 07/17/15 65.0 4.40 5.00
HAS 150717P00067500 P 07/17/15 67.5 6.10 7.00
HAS 150717P00070000 P 07/17/15 70.0 7.90 9.10
HAS 150717P00075000 P 07/17/15 75.0 12.10 14.00
HAS 151016C00045000 C 10/16/15 45.0 16.10 19.40
HAS 151016C00047500 C 10/16/15 47.5 14.80 15.50
HAS 151016C00050000 C 10/16/15 50.0 12.50 13.70
HAS 151016C00052500 C 10/16/15 52.5 9.60 11.80
HAS 151016C00055000 C 10/16/15 55.0 8.10 9.40
HAS 151016C00057500 C 10/16/15 57.5 6.30 7.20
HAS 151016C00060000 C 10/16/15 60.0 4.70 5.60
HAS 151016C00062500 C 10/16/15 62.5 3.40 4.10
HAS 151016C00065000 C 10/16/15 65.0 2.35 3.10
HAS 151016C00067500 C 10/16/15 67.5 1.60 2.10
HAS 151016C00070000 C 10/16/15 70.0 0.95 1.40
HAS 151016C00075000 C 10/16/15 75.0 0.35 0.65
HAS 151016C00080000 C 10/16/15 80.0 0.10 0.35
HAS 151016C00085000 C 10/16/15 85.0 0.00 0.30
HAS 151016P00045000 P 10/16/15 45.0 0.35 0.65
HAS 151016P00047500 P 10/16/15 47.5 0.45 0.80
HAS 151016P00050000 P 10/16/15 50.0 0.65 1.05
HAS 151016P00052500 P 10/16/15 52.5 1.00 1.40
HAS 151016P00055000 P 10/16/15 55.0 1.45 1.90
HAS 151016P00057500 P 10/16/15 57.5 2.10 2.65
HAS 151016P00060000 P 10/16/15 60.0 2.95 3.60
HAS 151016P00062500 P 10/16/15 62.5 4.00 4.90
HAS 151016P00065000 P 10/16/15 65.0 5.40 6.40
HAS 151016P00067500 P 10/16/15 67.5 7.00 7.90
HAS 151016P00070000 P 10/16/15 70.0 8.90 9.90
HAS 151016P00075000 P 10/16/15 75.0 12.30 15.00
HAS 151016P00080000 P 10/16/15 80.0 18.20 19.40
HAS 151016P00085000 P 10/16/15 85.0 21.90 24.80
HAS 160115C00025000 C 01/15/16 25.0 35.30 39.50
HAS 160115C00027500 C 01/15/16 27.5 34.50 35.30
HAS 160115C00030000 C 01/15/16 30.0 32.00 32.80
HAS 160115C00032500 C 01/15/16 32.5 29.40 30.40
HAS 160115C00035000 C 01/15/16 35.0 26.70 28.30
HAS 160115C00037500 C 01/15/16 37.5 24.50 25.40
HAS 160115C00040000 C 01/15/16 40.0 22.00 23.00
HAS 160115C00042500 C 01/15/16 42.5 18.30 22.20
HAS 160115C00045000 C 01/15/16 45.0 16.10 19.50
HAS 160115C00047500 C 01/15/16 47.5 13.50 17.50
HAS 160115C00050000 C 01/15/16 50.0 12.20 14.60
HAS 160115C00052500 C 01/15/16 52.5 10.00 12.30
HAS 160115C00055000 C 01/15/16 55.0 7.80 10.30
HAS 160115C00057500 C 01/15/16 57.5 6.20 9.00
HAS 160115C00060000 C 01/15/16 60.0 4.80 6.00
HAS 160115C00062500 C 01/15/16 62.5 3.50 5.30
HAS 160115C00065000 C 01/15/16 65.0 2.40 4.40
HAS 160115C00067500 C 01/15/16 67.5 2.00 2.90
HAS 160115C00070000 C 01/15/16 70.0 1.40 2.20
HAS 160115C00075000 C 01/15/16 75.0 0.60 1.95
HAS 160115C00080000 C 01/15/16 80.0 0.20 0.75
HAS 160115P00025000 P 01/15/16 25.0 0.05 0.25
HAS 160115P00027500 P 01/15/16 27.5 0.10 0.60
HAS 160115P00030000 P 01/15/16 30.0 0.10 0.65
HAS 160115P00032500 P 01/15/16 32.5 0.10 0.85
HAS 160115P00035000 P 01/15/16 35.0 0.20 1.05
HAS 160115P00037500 P 01/15/16 37.5 0.20 1.15
HAS 160115P00040000 P 01/15/16 40.0 0.25 0.85
HAS 160115P00042500 P 01/15/16 42.5 0.30 0.95
HAS 160115P00045000 P 01/15/16 45.0 0.20 1.15
HAS 160115P00047500 P 01/15/16 47.5 0.60 1.40
HAS 160115P00050000 P 01/15/16 50.0 0.70 1.70
HAS 160115P00052500 P 01/15/16 52.5 1.05 2.40
HAS 160115P00055000 P 01/15/16 55.0 1.85 3.10
HAS 160115P00057500 P 01/15/16 57.5 2.50 3.40
HAS 160115P00060000 P 01/15/16 60.0 3.40 4.30
HAS 160115P00062500 P 01/15/16 62.5 4.30 5.50
HAS 160115P00065000 P 01/15/16 65.0 5.10 8.00
HAS 160115P00067500 P 01/15/16 67.5 7.10 9.60
HAS 160115P00070000 P 01/15/16 70.0 8.40 11.50
HAS 160115P00075000 P 01/15/16 75.0 12.90 16.20
HAS 160115P00080000 P 01/15/16 80.0 16.90 20.80
HAS 170120C00027500 C 01/20/17 27.5 32.80 37.00
HAS 170120C00030000 C 01/20/17 30.0 31.20 33.60
HAS 170120C00032500 C 01/20/17 32.5 28.70 31.10
HAS 170120C00035000 C 01/20/17 35.0 26.20 28.70
HAS 170120C00037500 C 01/20/17 37.5 24.10 26.10
HAS 170120C00040000 C 01/20/17 40.0 20.40 23.30
HAS 170120C00042500 C 01/20/17 42.5 19.30 21.40
HAS 170120C00045000 C 01/20/17 45.0 15.80 20.10
HAS 170120C00047500 C 01/20/17 47.5 13.70 18.10
HAS 170120C00050000 C 01/20/17 50.0 11.70 16.10
HAS 170120C00052500 C 01/20/17 52.5 9.80 14.30
HAS 170120C00055000 C 01/20/17 55.0 9.00 12.10
HAS 170120C00057500 C 01/20/17 57.5 6.50 10.60
HAS 170120C00060000 C 01/20/17 60.0 5.10 8.70
HAS 170120C00062500 C 01/20/17 62.5 3.90 8.00
HAS 170120C00065000 C 01/20/17 65.0 2.90 7.30
HAS 170120C00067500 C 01/20/17 67.5 2.05 6.00
HAS 170120C00070000 C 01/20/17 70.0 3.30 3.90
HAS 170120C00075000 C 01/20/17 75.0 1.30 3.20
HAS 170120C00080000 C 01/20/17 80.0 0.30 2.60
HAS 170120C00085000 C 01/20/17 85.0 0.70 1.90
HAS 170120P00027500 P 01/20/17 27.5 0.40 1.75
HAS 170120P00030000 P 01/20/17 30.0 0.45 1.50
HAS 170120P00032500 P 01/20/17 32.5 0.45 1.90
HAS 170120P00035000 P 01/20/17 35.0 0.65 2.05
HAS 170120P00037500 P 01/20/17 37.5 0.55 2.25
HAS 170120P00040000 P 01/20/17 40.0 0.60 2.25
HAS 170120P00042500 P 01/20/17 42.5 0.70 2.45
HAS 170120P00045000 P 01/20/17 45.0 1.00 3.50
HAS 170120P00047500 P 01/20/17 47.5 0.70 4.60
HAS 170120P00050000 P 01/20/17 50.0 1.35 4.50
HAS 170120P00052500 P 01/20/17 52.5 1.55 5.20
HAS 170120P00055000 P 01/20/17 55.0 2.40 6.10
HAS 170120P00057500 P 01/20/17 57.5 3.40 7.10
HAS 170120P00060000 P 01/20/17 60.0 4.70 7.80
HAS 170120P00062500 P 01/20/17 62.5 5.90 9.20
HAS 170120P00065000 P 01/20/17 65.0 7.30 11.60
HAS 170120P00067500 P 01/20/17 67.5 8.90 13.00
HAS 170120P00070000 P 01/20/17 70.0 10.70 15.10
HAS 170120P00075000 P 01/20/17 75.0 14.50 18.70
HAS 170120P00080000 P 01/20/17 80.0 18.60 23.00
HAS 170120P00085000 P 01/20/17 85.0 23.10 27.40

OPRA data is delayed 15 minutes.