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 (2014-11-07)Premium Content

Hasbro Inc (HAS)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 141122C00037500 C 11/22/14 37.5 18.80 20.00
HAS 141122C00040000 C 11/22/14 40.0 14.90 18.80
HAS 141122C00042500 C 11/22/14 42.5 12.40 16.30
HAS 141122C00045000 C 11/22/14 45.0 9.90 13.80
HAS 141122C00047500 C 11/22/14 47.5 7.30 11.00
HAS 141122C00050000 C 11/22/14 50.0 6.20 7.60
HAS 141122C00052500 C 11/22/14 52.5 3.80 4.90
HAS 141122C00055000 C 11/22/14 55.0 1.60 2.15
HAS 141122C00057500 C 11/22/14 57.5 0.00 0.20
HAS 141122C00060000 C 11/22/14 60.0 0.00 0.25
HAS 141122C00062500 C 11/22/14 62.5 0.00 0.25
HAS 141122C00065000 C 11/22/14 65.0 0.00 0.25
HAS 141122C00070000 C 11/22/14 70.0 0.00 0.25
HAS 141122P00037500 P 11/22/14 37.5 0.00 0.15
HAS 141122P00040000 P 11/22/14 40.0 0.00 0.15
HAS 141122P00042500 P 11/22/14 42.5 0.00 0.20
HAS 141122P00045000 P 11/22/14 45.0 0.00 0.15
HAS 141122P00047500 P 11/22/14 47.5 0.00 0.25
HAS 141122P00050000 P 11/22/14 50.0 0.00 0.10
HAS 141122P00052500 P 11/22/14 52.5 0.00 0.05
HAS 141122P00055000 P 11/22/14 55.0 0.00 0.05
HAS 141122P00057500 P 11/22/14 57.5 0.30 0.90
HAS 141122P00060000 P 11/22/14 60.0 2.60 3.70
HAS 141122P00062500 P 11/22/14 62.5 5.10 7.10
HAS 141122P00065000 P 11/22/14 65.0 6.90 9.70
HAS 141122P00070000 P 11/22/14 70.0 11.70 15.00
HAS 141220C00035000 C 12/20/14 35.0 20.10 23.10
HAS 141220C00037500 C 12/20/14 37.5 17.40 21.40
HAS 141220C00040000 C 12/20/14 40.0 14.90 18.70
HAS 141220C00042500 C 12/20/14 42.5 13.80 14.80
HAS 141220C00045000 C 12/20/14 45.0 11.30 12.30
HAS 141220C00047500 C 12/20/14 47.5 8.80 10.00
HAS 141220C00050000 C 12/20/14 50.0 6.30 7.30
HAS 141220C00052500 C 12/20/14 52.5 4.00 4.90
HAS 141220C00055000 C 12/20/14 55.0 2.10 2.60
HAS 141220C00057500 C 12/20/14 57.5 0.70 0.95
HAS 141220C00060000 C 12/20/14 60.0 0.05 0.30
HAS 141220C00062500 C 12/20/14 62.5 0.00 0.25
HAS 141220C00065000 C 12/20/14 65.0 0.00 0.25
HAS 141220C00070000 C 12/20/14 70.0 0.00 0.20
HAS 141220P00035000 P 12/20/14 35.0 0.00 0.25
HAS 141220P00037500 P 12/20/14 37.5 0.00 0.25
HAS 141220P00040000 P 12/20/14 40.0 0.00 0.25
HAS 141220P00042500 P 12/20/14 42.5 0.00 0.25
HAS 141220P00045000 P 12/20/14 45.0 0.00 0.25
HAS 141220P00047500 P 12/20/14 47.5 0.00 0.25
HAS 141220P00050000 P 12/20/14 50.0 0.00 0.25
HAS 141220P00052500 P 12/20/14 52.5 0.10 0.25
HAS 141220P00055000 P 12/20/14 55.0 0.40 0.55
HAS 141220P00057500 P 12/20/14 57.5 1.30 1.60
HAS 141220P00060000 P 12/20/14 60.0 3.00 3.80
HAS 141220P00062500 P 12/20/14 62.5 5.10 6.20
HAS 141220P00065000 P 12/20/14 65.0 7.60 8.70
HAS 141220P00070000 P 12/20/14 70.0 12.50 14.30
HAS 150117C00020000 C 01/17/15 20.0 35.10 38.90
HAS 150117C00022500 C 01/17/15 22.5 32.40 36.40
HAS 150117C00025000 C 01/17/15 25.0 29.90 33.80
HAS 150117C00027500 C 01/17/15 27.5 27.40 31.40
HAS 150117C00030000 C 01/17/15 30.0 24.90 28.90
HAS 150117C00032500 C 01/17/15 32.5 22.40 26.40
HAS 150117C00035000 C 01/17/15 35.0 19.90 23.90
HAS 150117C00037500 C 01/17/15 37.5 17.80 21.30
HAS 150117C00040000 C 01/17/15 40.0 16.30 17.30
HAS 150117C00042500 C 01/17/15 42.5 13.30 14.90
HAS 150117C00045000 C 01/17/15 45.0 11.00 12.40
HAS 150117C00047500 C 01/17/15 47.5 8.90 10.10
HAS 150117C00050000 C 01/17/15 50.0 6.50 7.70
HAS 150117C00052500 C 01/17/15 52.5 4.30 5.20
HAS 150117C00055000 C 01/17/15 55.0 2.65 3.10
HAS 150117C00057500 C 01/17/15 57.5 1.25 1.55
HAS 150117C00060000 C 01/17/15 60.0 0.45 0.60
HAS 150117C00062500 C 01/17/15 62.5 0.05 0.35
HAS 150117C00065000 C 01/17/15 65.0 0.00 0.25
HAS 150117C00070000 C 01/17/15 70.0 0.00 0.25
HAS 150117C00075000 C 01/17/15 75.0 0.00 0.25
HAS 150117P00020000 P 01/17/15 20.0 0.00 0.25
HAS 150117P00022500 P 01/17/15 22.5 0.00 0.25
HAS 150117P00025000 P 01/17/15 25.0 0.00 0.25
HAS 150117P00027500 P 01/17/15 27.5 0.00 0.25
HAS 150117P00030000 P 01/17/15 30.0 0.00 0.25
HAS 150117P00032500 P 01/17/15 32.5 0.00 0.25
HAS 150117P00035000 P 01/17/15 35.0 0.00 0.25
HAS 150117P00037500 P 01/17/15 37.5 0.00 0.50
HAS 150117P00040000 P 01/17/15 40.0 0.00 0.25
HAS 150117P00042500 P 01/17/15 42.5 0.00 0.10
HAS 150117P00045000 P 01/17/15 45.0 0.00 0.25
HAS 150117P00047500 P 01/17/15 47.5 0.00 0.25
HAS 150117P00050000 P 01/17/15 50.0 0.10 0.35
HAS 150117P00052500 P 01/17/15 52.5 0.35 0.50
HAS 150117P00055000 P 01/17/15 55.0 0.80 1.15
HAS 150117P00057500 P 01/17/15 57.5 1.80 2.15
HAS 150117P00060000 P 01/17/15 60.0 3.20 4.10
HAS 150117P00062500 P 01/17/15 62.5 5.30 6.40
HAS 150117P00065000 P 01/17/15 65.0 7.60 8.70
HAS 150117P00070000 P 01/17/15 70.0 12.70 13.80
HAS 150117P00075000 P 01/17/15 75.0 16.70 19.80
HAS 150417C00027500 C 04/17/15 27.5 27.40 30.70
HAS 150417C00030000 C 04/17/15 30.0 24.70 29.20
HAS 150417C00032500 C 04/17/15 32.5 22.40 26.60
HAS 150417C00035000 C 04/17/15 35.0 20.20 24.10
HAS 150417C00037500 C 04/17/15 37.5 17.20 21.50
HAS 150417C00040000 C 04/17/15 40.0 14.70 19.10
HAS 150417C00042500 C 04/17/15 42.5 12.60 16.50
HAS 150417C00045000 C 04/17/15 45.0 11.30 12.50
HAS 150417C00047500 C 04/17/15 47.5 9.20 10.10
HAS 150417C00050000 C 04/17/15 50.0 7.20 7.90
HAS 150417C00052500 C 04/17/15 52.5 4.90 6.00
HAS 150417C00055000 C 04/17/15 55.0 3.50 4.10
HAS 150417C00057500 C 04/17/15 57.5 2.25 2.65
HAS 150417C00060000 C 04/17/15 60.0 1.20 1.65
HAS 150417C00062500 C 04/17/15 62.5 0.55 0.90
HAS 150417C00065000 C 04/17/15 65.0 0.20 0.70
HAS 150417C00070000 C 04/17/15 70.0 0.00 0.50
HAS 150417P00027500 P 04/17/15 27.5 0.00 0.25
HAS 150417P00030000 P 04/17/15 30.0 0.00 0.25
HAS 150417P00032500 P 04/17/15 32.5 0.00 0.25
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.25
HAS 150417P00037500 P 04/17/15 37.5 0.00 0.50
HAS 150417P00040000 P 04/17/15 40.0 0.00 0.30
HAS 150417P00042500 P 04/17/15 42.5 0.05 0.50
HAS 150417P00045000 P 04/17/15 45.0 0.10 0.60
HAS 150417P00047500 P 04/17/15 47.5 0.30 0.80
HAS 150417P00050000 P 04/17/15 50.0 0.65 1.15
HAS 150417P00052500 P 04/17/15 52.5 1.25 1.65
HAS 150417P00055000 P 04/17/15 55.0 2.00 2.35
HAS 150417P00057500 P 04/17/15 57.5 3.10 3.60
HAS 150417P00060000 P 04/17/15 60.0 4.60 5.20
HAS 150417P00062500 P 04/17/15 62.5 6.40 7.40
HAS 150417P00065000 P 04/17/15 65.0 8.50 9.50
HAS 150417P00070000 P 04/17/15 70.0 13.20 14.80
HAS 160115C00025000 C 01/15/16 25.0 30.70 33.10
HAS 160115C00027500 C 01/15/16 27.5 27.10 30.50
HAS 160115C00030000 C 01/15/16 30.0 24.50 28.00
HAS 160115C00032500 C 01/15/16 32.5 22.10 25.50
HAS 160115C00035000 C 01/15/16 35.0 19.60 22.80
HAS 160115C00037500 C 01/15/16 37.5 17.20 21.10
HAS 160115C00040000 C 01/15/16 40.0 14.70 19.40
HAS 160115C00042500 C 01/15/16 42.5 13.90 15.50
HAS 160115C00045000 C 01/15/16 45.0 10.60 13.80
HAS 160115C00047500 C 01/15/16 47.5 9.10 11.10
HAS 160115C00050000 C 01/15/16 50.0 7.80 9.00
HAS 160115C00052500 C 01/15/16 52.5 5.60 7.30
HAS 160115C00055000 C 01/15/16 55.0 4.30 5.90
HAS 160115C00057500 C 01/15/16 57.5 3.20 4.70
HAS 160115C00060000 C 01/15/16 60.0 2.20 3.80
HAS 160115C00062500 C 01/15/16 62.5 1.65 2.65
HAS 160115C00065000 C 01/15/16 65.0 1.05 2.05
HAS 160115C00070000 C 01/15/16 70.0 0.30 1.30
HAS 160115C00075000 C 01/15/16 75.0 0.05 1.00
HAS 160115C00080000 C 01/15/16 80.0 0.10 0.50
HAS 160115P00025000 P 01/15/16 25.0 0.05 0.50
HAS 160115P00027500 P 01/15/16 27.5 0.05 1.00
HAS 160115P00030000 P 01/15/16 30.0 0.10 1.00
HAS 160115P00032500 P 01/15/16 32.5 0.20 1.00
HAS 160115P00035000 P 01/15/16 35.0 0.30 1.00
HAS 160115P00037500 P 01/15/16 37.5 0.15 1.15
HAS 160115P00040000 P 01/15/16 40.0 0.30 1.30
HAS 160115P00042500 P 01/15/16 42.5 0.60 1.60
HAS 160115P00045000 P 01/15/16 45.0 1.00 2.00
HAS 160115P00047500 P 01/15/16 47.5 1.50 2.50
HAS 160115P00050000 P 01/15/16 50.0 2.20 3.00
HAS 160115P00052500 P 01/15/16 52.5 2.80 4.30
HAS 160115P00055000 P 01/15/16 55.0 4.10 5.50
HAS 160115P00057500 P 01/15/16 57.5 5.30 6.80
HAS 160115P00060000 P 01/15/16 60.0 6.80 8.50
HAS 160115P00062500 P 01/15/16 62.5 8.30 10.30
HAS 160115P00065000 P 01/15/16 65.0 10.20 11.80
HAS 160115P00070000 P 01/15/16 70.0 13.80 17.00
HAS 160115P00075000 P 01/15/16 75.0 18.40 21.60
HAS 160115P00080000 P 01/15/16 80.0 23.30 25.90
HAS 170120C00027500 C 01/20/17 27.5 27.20 31.20
HAS 170120C00030000 C 01/20/17 30.0 24.60 28.00
HAS 170120C00032500 C 01/20/17 32.5 22.10 25.50
HAS 170120C00035000 C 01/20/17 35.0 19.60 23.00
HAS 170120C00037500 C 01/20/17 37.5 17.20 21.90
HAS 170120C00040000 C 01/20/17 40.0 15.60 18.20
HAS 170120C00042500 C 01/20/17 42.5 13.10 16.30
HAS 170120C00045000 C 01/20/17 45.0 11.10 13.80
HAS 170120C00047500 C 01/20/17 47.5 8.80 12.60
HAS 170120C00050000 C 01/20/17 50.0 8.20 10.20
HAS 170120C00052500 C 01/20/17 52.5 6.70 8.70
HAS 170120C00055000 C 01/20/17 55.0 5.40 7.40
HAS 170120C00057500 C 01/20/17 57.5 4.80 6.50
HAS 170120C00060000 C 01/20/17 60.0 2.35 5.20
HAS 170120C00062500 C 01/20/17 62.5 1.75 4.60
HAS 170120C00065000 C 01/20/17 65.0 2.10 3.70
HAS 170120C00070000 C 01/20/17 70.0 1.55 2.80
HAS 170120C00075000 C 01/20/17 75.0 0.05 2.10
HAS 170120C00080000 C 01/20/17 80.0 0.30 1.30
HAS 170120C00085000 C 01/20/17 85.0 0.05 1.05
HAS 170120P00027500 P 01/20/17 27.5 0.40 1.15
HAS 170120P00030000 P 01/20/17 30.0 0.60 1.25
HAS 170120P00032500 P 01/20/17 32.5 0.20 1.45
HAS 170120P00035000 P 01/20/17 35.0 0.75 1.75
HAS 170120P00037500 P 01/20/17 37.5 1.20 2.40
HAS 170120P00040000 P 01/20/17 40.0 0.70 3.10
HAS 170120P00042500 P 01/20/17 42.5 2.00 3.00
HAS 170120P00045000 P 01/20/17 45.0 2.40 3.90
HAS 170120P00047500 P 01/20/17 47.5 2.35 4.80
HAS 170120P00050000 P 01/20/17 50.0 3.20 5.70
HAS 170120P00052500 P 01/20/17 52.5 3.90 7.30
HAS 170120P00055000 P 01/20/17 55.0 6.20 8.20
HAS 170120P00057500 P 01/20/17 57.5 6.60 9.80
HAS 170120P00060000 P 01/20/17 60.0 9.10 11.10
HAS 170120P00062500 P 01/20/17 62.5 10.90 12.90
HAS 170120P00065000 P 01/20/17 65.0 11.50 15.20
HAS 170120P00070000 P 01/20/17 70.0 16.40 19.20
HAS 170120P00075000 P 01/20/17 75.0 19.50 23.80
HAS 170120P00080000 P 01/20/17 80.0 24.30 28.20
HAS 170120P00085000 P 01/20/17 85.0 28.70 32.80

OPRA data is delayed 15 minutes.