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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 141018C00040000 C 10/18/14 40.0 13.60 14.50
HAS 141018C00042500 C 10/18/14 42.5 11.00 12.00
HAS 141018C00045000 C 10/18/14 45.0 8.60 9.50
HAS 141018C00047500 C 10/18/14 47.5 5.90 7.00
HAS 141018C00050000 C 10/18/14 50.0 3.70 4.50
HAS 141018C00052500 C 10/18/14 52.5 1.20 1.95
HAS 141018C00055000 C 10/18/14 55.0 0.00 0.05
HAS 141018C00057500 C 10/18/14 57.5 0.00 0.20
HAS 141018C00060000 C 10/18/14 60.0 0.00 0.10
HAS 141018C00062500 C 10/18/14 62.5 0.00 0.25
HAS 141018C00065000 C 10/18/14 65.0 0.00 0.25
HAS 141018C00070000 C 10/18/14 70.0 0.00 0.25
HAS 141018P00040000 P 10/18/14 40.0 0.00 0.25
HAS 141018P00042500 P 10/18/14 42.5 0.00 0.25
HAS 141018P00045000 P 10/18/14 45.0 0.00 0.25
HAS 141018P00047500 P 10/18/14 47.5 0.00 0.15
HAS 141018P00050000 P 10/18/14 50.0 0.00 0.10
HAS 141018P00052500 P 10/18/14 52.5 0.00 0.05
HAS 141018P00055000 P 10/18/14 55.0 0.50 1.30
HAS 141018P00057500 P 10/18/14 57.5 2.60 3.90
HAS 141018P00060000 P 10/18/14 60.0 5.20 6.30
HAS 141018P00062500 P 10/18/14 62.5 7.80 8.80
HAS 141018P00065000 P 10/18/14 65.0 9.70 12.20
HAS 141018P00070000 P 10/18/14 70.0 15.30 16.30
HAS 141122C00037500 C 11/22/14 37.5 16.10 17.80
HAS 141122C00040000 C 11/22/14 40.0 13.50 14.70
HAS 141122C00042500 C 11/22/14 42.5 11.20 12.20
HAS 141122C00045000 C 11/22/14 45.0 8.80 9.70
HAS 141122C00047500 C 11/22/14 47.5 6.30 7.40
HAS 141122C00050000 C 11/22/14 50.0 4.00 4.80
HAS 141122C00052500 C 11/22/14 52.5 2.25 2.40
HAS 141122C00055000 C 11/22/14 55.0 1.00 1.10
HAS 141122C00057500 C 11/22/14 57.5 0.35 0.50
HAS 141122C00060000 C 11/22/14 60.0 0.10 0.25
HAS 141122C00062500 C 11/22/14 62.5 0.00 0.35
HAS 141122C00065000 C 11/22/14 65.0 0.00 0.30
HAS 141122C00070000 C 11/22/14 70.0 0.00 0.30
HAS 141122P00037500 P 11/22/14 37.5 0.00 0.30
HAS 141122P00040000 P 11/22/14 40.0 0.00 0.30
HAS 141122P00042500 P 11/22/14 42.5 0.00 0.30
HAS 141122P00045000 P 11/22/14 45.0 0.00 0.15
HAS 141122P00047500 P 11/22/14 47.5 0.10 0.35
HAS 141122P00050000 P 11/22/14 50.0 0.60 0.65
HAS 141122P00052500 P 11/22/14 52.5 1.20 1.35
HAS 141122P00055000 P 11/22/14 55.0 2.45 2.60
HAS 141122P00057500 P 11/22/14 57.5 3.70 4.60
HAS 141122P00060000 P 11/22/14 60.0 5.90 6.90
HAS 141122P00062500 P 11/22/14 62.5 8.30 9.30
HAS 141122P00065000 P 11/22/14 65.0 10.70 11.80
HAS 141122P00070000 P 11/22/14 70.0 15.80 16.70
HAS 150117C00020000 C 01/17/15 20.0 33.50 35.00
HAS 150117C00022500 C 01/17/15 22.5 31.00 33.20
HAS 150117C00025000 C 01/17/15 25.0 28.30 30.70
HAS 150117C00027500 C 01/17/15 27.5 25.90 28.00
HAS 150117C00030000 C 01/17/15 30.0 23.50 24.80
HAS 150117C00032500 C 01/17/15 32.5 20.80 22.70
HAS 150117C00035000 C 01/17/15 35.0 18.30 19.80
HAS 150117C00037500 C 01/17/15 37.5 16.20 17.30
HAS 150117C00040000 C 01/17/15 40.0 13.70 14.80
HAS 150117C00042500 C 01/17/15 42.5 11.20 12.40
HAS 150117C00045000 C 01/17/15 45.0 8.90 10.00
HAS 150117C00047500 C 01/17/15 47.5 6.60 7.60
HAS 150117C00050000 C 01/17/15 50.0 4.50 5.40
HAS 150117C00052500 C 01/17/15 52.5 2.90 3.10
HAS 150117C00055000 C 01/17/15 55.0 1.65 1.85
HAS 150117C00057500 C 01/17/15 57.5 0.85 1.05
HAS 150117C00060000 C 01/17/15 60.0 0.45 0.80
HAS 150117C00062500 C 01/17/15 62.5 0.15 0.60
HAS 150117C00065000 C 01/17/15 65.0 0.00 0.60
HAS 150117C00070000 C 01/17/15 70.0 0.00 0.30
HAS 150117C00075000 C 01/17/15 75.0 0.00 0.30
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 0.30
HAS 150117P00035000 P 01/17/15 35.0 0.00 0.30
HAS 150117P00037500 P 01/17/15 37.5 0.00 0.30
HAS 150117P00040000 P 01/17/15 40.0 0.00 0.35
HAS 150117P00042500 P 01/17/15 42.5 0.10 0.35
HAS 150117P00045000 P 01/17/15 45.0 0.25 0.65
HAS 150117P00047500 P 01/17/15 47.5 0.45 0.85
HAS 150117P00050000 P 01/17/15 50.0 0.90 1.20
HAS 150117P00052500 P 01/17/15 52.5 1.80 2.05
HAS 150117P00055000 P 01/17/15 55.0 3.00 3.40
HAS 150117P00057500 P 01/17/15 57.5 4.20 5.10
HAS 150117P00060000 P 01/17/15 60.0 6.20 7.20
HAS 150117P00062500 P 01/17/15 62.5 8.40 9.50
HAS 150117P00065000 P 01/17/15 65.0 10.80 11.90
HAS 150117P00070000 P 01/17/15 70.0 15.70 16.80
HAS 150117P00075000 P 01/17/15 75.0 20.70 21.80
HAS 150417C00027500 C 04/17/15 27.5 25.70 27.60
HAS 150417C00030000 C 04/17/15 30.0 22.70 25.10
HAS 150417C00032500 C 04/17/15 32.5 19.80 23.80
HAS 150417C00035000 C 04/17/15 35.0 18.50 20.10
HAS 150417C00037500 C 04/17/15 37.5 16.00 17.60
HAS 150417C00040000 C 04/17/15 40.0 13.70 15.00
HAS 150417C00042500 C 04/17/15 42.5 11.30 12.50
HAS 150417C00045000 C 04/17/15 45.0 9.00 10.30
HAS 150417C00047500 C 04/17/15 47.5 6.90 8.20
HAS 150417C00050000 C 04/17/15 50.0 5.10 6.20
HAS 150417C00052500 C 04/17/15 52.5 3.60 3.90
HAS 150417C00055000 C 04/17/15 55.0 2.40 2.65
HAS 150417C00057500 C 04/17/15 57.5 1.55 1.85
HAS 150417C00060000 C 04/17/15 60.0 1.00 1.70
HAS 150417C00062500 C 04/17/15 62.5 0.60 1.20
HAS 150417C00065000 C 04/17/15 65.0 0.30 1.05
HAS 150417P00027500 P 04/17/15 27.5 0.00 0.30
HAS 150417P00030000 P 04/17/15 30.0 0.00 0.50
HAS 150417P00032500 P 04/17/15 32.5 0.00 0.50
HAS 150417P00035000 P 04/17/15 35.0 0.00 0.50
HAS 150417P00037500 P 04/17/15 37.5 0.05 0.50
HAS 150417P00040000 P 04/17/15 40.0 0.15 0.90
HAS 150417P00042500 P 04/17/15 42.5 0.30 1.15
HAS 150417P00045000 P 04/17/15 45.0 0.55 1.25
HAS 150417P00047500 P 04/17/15 47.5 0.95 1.80
HAS 150417P00050000 P 04/17/15 50.0 1.55 2.45
HAS 150417P00052500 P 04/17/15 52.5 2.45 3.10
HAS 150417P00055000 P 04/17/15 55.0 3.70 4.50
HAS 150417P00057500 P 04/17/15 57.5 5.20 6.40
HAS 150417P00060000 P 04/17/15 60.0 7.00 8.40
HAS 150417P00062500 P 04/17/15 62.5 9.00 10.40
HAS 150417P00065000 P 04/17/15 65.0 11.30 12.80
HAS 160115C00025000 C 01/15/16 25.0 27.70 30.40
HAS 160115C00027500 C 01/15/16 27.5 24.80 28.60
HAS 160115C00030000 C 01/15/16 30.0 22.40 26.20
HAS 160115C00032500 C 01/15/16 32.5 20.70 22.90
HAS 160115C00035000 C 01/15/16 35.0 18.20 20.40
HAS 160115C00037500 C 01/15/16 37.5 15.70 18.10
HAS 160115C00040000 C 01/15/16 40.0 13.30 15.60
HAS 160115C00042500 C 01/15/16 42.5 11.40 13.30
HAS 160115C00045000 C 01/15/16 45.0 9.20 11.20
HAS 160115C00047500 C 01/15/16 47.5 7.30 9.20
HAS 160115C00050000 C 01/15/16 50.0 5.70 7.60
HAS 160115C00052500 C 01/15/16 52.5 4.50 6.20
HAS 160115C00055000 C 01/15/16 55.0 3.30 4.90
HAS 160115C00057500 C 01/15/16 57.5 2.70 3.90
HAS 160115C00060000 C 01/15/16 60.0 1.85 3.10
HAS 160115C00062500 C 01/15/16 62.5 1.15 2.45
HAS 160115C00065000 C 01/15/16 65.0 0.80 1.90
HAS 160115C00070000 C 01/15/16 70.0 0.25 1.55
HAS 160115C00075000 C 01/15/16 75.0 0.15 1.00
HAS 160115C00080000 C 01/15/16 80.0 0.00 0.55
HAS 160115P00025000 P 01/15/16 25.0 0.00 1.00
HAS 160115P00027500 P 01/15/16 27.5 0.00 1.00
HAS 160115P00030000 P 01/15/16 30.0 0.15 1.45
HAS 160115P00032500 P 01/15/16 32.5 0.30 1.35
HAS 160115P00035000 P 01/15/16 35.0 0.25 1.50
HAS 160115P00037500 P 01/15/16 37.5 0.50 1.90
HAS 160115P00040000 P 01/15/16 40.0 0.95 1.80
HAS 160115P00042500 P 01/15/16 42.5 1.20 2.30
HAS 160115P00045000 P 01/15/16 45.0 1.90 3.00
HAS 160115P00047500 P 01/15/16 47.5 2.20 3.80
HAS 160115P00050000 P 01/15/16 50.0 3.20 4.80
HAS 160115P00052500 P 01/15/16 52.5 4.60 6.00
HAS 160115P00055000 P 01/15/16 55.0 5.40 7.50
HAS 160115P00057500 P 01/15/16 57.5 7.10 9.60
HAS 160115P00060000 P 01/15/16 60.0 8.70 11.10
HAS 160115P00062500 P 01/15/16 62.5 10.50 12.90
HAS 160115P00065000 P 01/15/16 65.0 12.60 15.00
HAS 160115P00070000 P 01/15/16 70.0 17.10 19.40
HAS 160115P00075000 P 01/15/16 75.0 21.70 24.20
HAS 160115P00080000 P 01/15/16 80.0 26.60 29.00
HAS 170120C00027500 C 01/20/17 27.5 24.70 28.80
HAS 170120C00030000 C 01/20/17 30.0 22.30 26.40
HAS 170120C00032500 C 01/20/17 32.5 19.80 23.80
HAS 170120C00035000 C 01/20/17 35.0 17.30 21.40
HAS 170120C00037500 C 01/20/17 37.5 14.90 18.90
HAS 170120C00040000 C 01/20/17 40.0 12.70 16.50
HAS 170120C00042500 C 01/20/17 42.5 10.50 14.50
HAS 170120C00045000 C 01/20/17 45.0 8.70 12.70
HAS 170120C00047500 C 01/20/17 47.5 7.60 10.40
HAS 170120C00050000 C 01/20/17 50.0 6.20 8.90
HAS 170120C00052500 C 01/20/17 52.5 4.80 7.80
HAS 170120C00055000 C 01/20/17 55.0 3.80 6.70
HAS 170120C00057500 C 01/20/17 57.5 2.90 5.70
HAS 170120C00060000 C 01/20/17 60.0 2.45 5.00
HAS 170120C00062500 C 01/20/17 62.5 2.10 4.20
HAS 170120C00065000 C 01/20/17 65.0 1.85 3.60
HAS 170120C00070000 C 01/20/17 70.0 1.15 2.60
HAS 170120C00075000 C 01/20/17 75.0 0.65 2.30
HAS 170120C00080000 C 01/20/17 80.0 0.35 2.50
HAS 170120P00027500 P 01/20/17 27.5 0.25 1.85
HAS 170120P00030000 P 01/20/17 30.0 0.50 2.05
HAS 170120P00032500 P 01/20/17 32.5 0.75 2.30
HAS 170120P00035000 P 01/20/17 35.0 0.75 2.55
HAS 170120P00037500 P 01/20/17 37.5 1.20 3.00
HAS 170120P00040000 P 01/20/17 40.0 1.70 3.70
HAS 170120P00042500 P 01/20/17 42.5 2.30 4.40
HAS 170120P00045000 P 01/20/17 45.0 3.00 5.40
HAS 170120P00047500 P 01/20/17 47.5 3.80 6.50
HAS 170120P00050000 P 01/20/17 50.0 4.90 7.70
HAS 170120P00052500 P 01/20/17 52.5 6.10 9.10
HAS 170120P00055000 P 01/20/17 55.0 7.40 10.70
HAS 170120P00057500 P 01/20/17 57.5 8.90 12.30
HAS 170120P00060000 P 01/20/17 60.0 10.70 14.10
HAS 170120P00062500 P 01/20/17 62.5 12.50 16.00
HAS 170120P00065000 P 01/20/17 65.0 14.50 18.00
HAS 170120P00070000 P 01/20/17 70.0 18.60 22.00
HAS 170120P00075000 P 01/20/17 75.0 22.80 26.40
HAS 170120P00080000 P 01/20/17 80.0 27.30 30.80

OPRA data is delayed 15 minutes.