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 (2015-05-08)Premium Content

Hasbro Inc (HAS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 150821C00040000 C 08/21/15 40.0 37.80 41.20
HAS 150821C00042500 C 08/21/15 42.5 35.00 38.70
HAS 150821C00045000 C 08/21/15 45.0 32.60 36.20
HAS 150821C00047500 C 08/21/15 47.5 30.10 33.70
HAS 150821C00050000 C 08/21/15 50.0 27.80 31.20
HAS 150821C00055000 C 08/21/15 55.0 22.80 26.20
HAS 150821C00060000 C 08/21/15 60.0 17.60 20.80
HAS 150821C00065000 C 08/21/15 65.0 13.60 15.10
HAS 150821C00067500 C 08/21/15 67.5 10.80 13.20
HAS 150821C00070000 C 08/21/15 70.0 8.60 10.20
HAS 150821C00072500 C 08/21/15 72.5 6.20 6.70
HAS 150821C00075000 C 08/21/15 75.0 3.80 5.50
HAS 150821C00077500 C 08/21/15 77.5 1.85 2.20
HAS 150821C00080000 C 08/21/15 80.0 0.70 0.90
HAS 150821C00082500 C 08/21/15 82.5 0.20 0.30
HAS 150821C00085000 C 08/21/15 85.0 0.05 0.20
HAS 150821C00087500 C 08/21/15 87.5 0.00 0.15
HAS 150821C00090000 C 08/21/15 90.0 0.00 0.10
HAS 150821C00095000 C 08/21/15 95.0 0.00 0.10
HAS 150821C00100000 C 08/21/15 100.0 0.00 0.10
HAS 150821C00105000 C 08/21/15 105.0 0.00 0.10
HAS 150821C00110000 C 08/21/15 110.0 0.00 0.10
HAS 150821P00040000 P 08/21/15 40.0 0.00 0.10
HAS 150821P00042500 P 08/21/15 42.5 0.00 0.10
HAS 150821P00045000 P 08/21/15 45.0 0.00 0.10
HAS 150821P00047500 P 08/21/15 47.5 0.00 0.10
HAS 150821P00050000 P 08/21/15 50.0 0.00 0.10
HAS 150821P00055000 P 08/21/15 55.0 0.00 0.10
HAS 150821P00060000 P 08/21/15 60.0 0.00 0.10
HAS 150821P00065000 P 08/21/15 65.0 0.00 0.10
HAS 150821P00067500 P 08/21/15 67.5 0.00 0.15
HAS 150821P00070000 P 08/21/15 70.0 0.00 0.15
HAS 150821P00072500 P 08/21/15 72.5 0.00 0.15
HAS 150821P00075000 P 08/21/15 75.0 0.10 0.30
HAS 150821P00077500 P 08/21/15 77.5 0.70 0.90
HAS 150821P00080000 P 08/21/15 80.0 1.90 2.15
HAS 150821P00082500 P 08/21/15 82.5 2.65 4.20
HAS 150821P00085000 P 08/21/15 85.0 4.80 6.50
HAS 150821P00087500 P 08/21/15 87.5 7.20 9.00
HAS 150821P00090000 P 08/21/15 90.0 9.70 11.50
HAS 150821P00095000 P 08/21/15 95.0 15.90 16.50
HAS 150821P00100000 P 08/21/15 100.0 18.60 22.30
HAS 150821P00105000 P 08/21/15 105.0 23.70 27.20
HAS 150821P00110000 P 08/21/15 110.0 29.30 32.00
HAS 150918C00040000 C 09/18/15 40.0 37.90 41.30
HAS 150918C00042500 C 09/18/15 42.5 35.20 38.80
HAS 150918C00045000 C 09/18/15 45.0 32.80 36.30
HAS 150918C00047500 C 09/18/15 47.5 30.30 33.80
HAS 150918C00050000 C 09/18/15 50.0 27.80 31.20
HAS 150918C00055000 C 09/18/15 55.0 22.90 26.00
HAS 150918C00060000 C 09/18/15 60.0 17.90 20.70
HAS 150918C00065000 C 09/18/15 65.0 13.30 15.80
HAS 150918C00070000 C 09/18/15 70.0 8.70 10.80
HAS 150918C00072500 C 09/18/15 72.5 6.40 8.10
HAS 150918C00075000 C 09/18/15 75.0 4.20 5.10
HAS 150918C00077500 C 09/18/15 77.5 2.70 3.10
HAS 150918C00080000 C 09/18/15 80.0 1.40 1.75
HAS 150918C00082500 C 09/18/15 82.5 0.65 0.85
HAS 150918C00085000 C 09/18/15 85.0 0.25 0.60
HAS 150918C00087500 C 09/18/15 87.5 0.10 0.30
HAS 150918C00090000 C 09/18/15 90.0 0.00 0.20
HAS 150918C00095000 C 09/18/15 95.0 0.00 0.15
HAS 150918C00100000 C 09/18/15 100.0 0.00 0.15
HAS 150918C00105000 C 09/18/15 105.0 0.00 0.15
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 0.15
HAS 150918P00050000 P 09/18/15 50.0 0.00 0.15
HAS 150918P00055000 P 09/18/15 55.0 0.00 0.15
HAS 150918P00060000 P 09/18/15 60.0 0.00 0.15
HAS 150918P00065000 P 09/18/15 65.0 0.00 0.15
HAS 150918P00070000 P 09/18/15 70.0 0.05 0.25
HAS 150918P00072500 P 09/18/15 72.5 0.20 0.45
HAS 150918P00075000 P 09/18/15 75.0 0.65 0.85
HAS 150918P00077500 P 09/18/15 77.5 1.35 1.70
HAS 150918P00080000 P 09/18/15 80.0 2.55 2.95
HAS 150918P00082500 P 09/18/15 82.5 3.40 4.80
HAS 150918P00085000 P 09/18/15 85.0 5.20 6.90
HAS 150918P00087500 P 09/18/15 87.5 7.30 9.20
HAS 150918P00090000 P 09/18/15 90.0 9.50 11.60
HAS 150918P00095000 P 09/18/15 95.0 14.70 16.50
HAS 150918P00100000 P 09/18/15 100.0 19.70 22.20
HAS 150918P00105000 P 09/18/15 105.0 23.80 27.40
HAS 150918P00110000 P 09/18/15 110.0 28.80 32.40
HAS 150918P00115000 P 09/18/15 115.0 34.30 37.00
HAS 151016C00040000 C 10/16/15 40.0 37.90 41.20
HAS 151016C00042500 C 10/16/15 42.5 35.20 38.70
HAS 151016C00045000 C 10/16/15 45.0 32.80 36.30
HAS 151016C00047500 C 10/16/15 47.5 30.30 33.70
HAS 151016C00050000 C 10/16/15 50.0 27.80 31.10
HAS 151016C00052500 C 10/16/15 52.5 25.40 28.60
HAS 151016C00055000 C 10/16/15 55.0 23.30 25.30
HAS 151016C00057500 C 10/16/15 57.5 20.90 23.60
HAS 151016C00060000 C 10/16/15 60.0 18.40 20.10
HAS 151016C00062500 C 10/16/15 62.5 15.80 18.20
HAS 151016C00065000 C 10/16/15 65.0 13.60 14.60
HAS 151016C00067500 C 10/16/15 67.5 11.10 12.60
HAS 151016C00070000 C 10/16/15 70.0 8.60 10.50
HAS 151016C00072500 C 10/16/15 72.5 6.60 7.60
HAS 151016C00075000 C 10/16/15 75.0 4.70 5.20
HAS 151016C00077500 C 10/16/15 77.5 3.20 4.00
HAS 151016C00080000 C 10/16/15 80.0 1.85 2.30
HAS 151016C00082500 C 10/16/15 82.5 1.10 1.30
HAS 151016C00085000 C 10/16/15 85.0 0.45 0.75
HAS 151016C00087500 C 10/16/15 87.5 0.25 0.60
HAS 151016C00090000 C 10/16/15 90.0 0.10 0.30
HAS 151016P00040000 P 10/16/15 40.0 0.00 0.15
HAS 151016P00042500 P 10/16/15 42.5 0.00 0.15
HAS 151016P00045000 P 10/16/15 45.0 0.00 0.15
HAS 151016P00047500 P 10/16/15 47.5 0.00 0.15
HAS 151016P00050000 P 10/16/15 50.0 0.00 0.15
HAS 151016P00052500 P 10/16/15 52.5 0.00 0.15
HAS 151016P00055000 P 10/16/15 55.0 0.00 0.15
HAS 151016P00057500 P 10/16/15 57.5 0.00 0.15
HAS 151016P00060000 P 10/16/15 60.0 0.05 0.20
HAS 151016P00062500 P 10/16/15 62.5 0.00 0.20
HAS 151016P00065000 P 10/16/15 65.0 0.05 0.25
HAS 151016P00067500 P 10/16/15 67.5 0.10 0.35
HAS 151016P00070000 P 10/16/15 70.0 0.25 0.45
HAS 151016P00072500 P 10/16/15 72.5 0.55 0.80
HAS 151016P00075000 P 10/16/15 75.0 1.05 1.30
HAS 151016P00077500 P 10/16/15 77.5 1.85 2.25
HAS 151016P00080000 P 10/16/15 80.0 3.00 3.40
HAS 151016P00082500 P 10/16/15 82.5 4.40 5.20
HAS 151016P00085000 P 10/16/15 85.0 5.40 7.30
HAS 151016P00087500 P 10/16/15 87.5 6.80 9.40
HAS 151016P00090000 P 10/16/15 90.0 9.60 11.70
HAS 160115C00025000 C 01/15/16 25.0 52.70 56.20
HAS 160115C00027500 C 01/15/16 27.5 50.00 53.70
HAS 160115C00030000 C 01/15/16 30.0 47.90 51.10
HAS 160115C00032500 C 01/15/16 32.5 45.20 48.80
HAS 160115C00035000 C 01/15/16 35.0 42.90 46.10
HAS 160115C00037500 C 01/15/16 37.5 40.30 43.80
HAS 160115C00040000 C 01/15/16 40.0 37.70 41.20
HAS 160115C00042500 C 01/15/16 42.5 35.40 38.70
HAS 160115C00045000 C 01/15/16 45.0 32.80 36.20
HAS 160115C00047500 C 01/15/16 47.5 30.50 33.70
HAS 160115C00050000 C 01/15/16 50.0 27.90 31.20
HAS 160115C00052500 C 01/15/16 52.5 25.80 28.80
HAS 160115C00055000 C 01/15/16 55.0 22.90 26.20
HAS 160115C00057500 C 01/15/16 57.5 20.60 23.70
HAS 160115C00060000 C 01/15/16 60.0 18.10 21.30
HAS 160115C00062500 C 01/15/16 62.5 16.10 17.30
HAS 160115C00065000 C 01/15/16 65.0 13.70 16.60
HAS 160115C00067500 C 01/15/16 67.5 11.50 13.80
HAS 160115C00070000 C 01/15/16 70.0 9.50 11.70
HAS 160115C00072500 C 01/15/16 72.5 7.70 9.40
HAS 160115C00075000 C 01/15/16 75.0 6.10 7.60
HAS 160115C00077500 C 01/15/16 77.5 4.70 5.30
HAS 160115C00080000 C 01/15/16 80.0 3.50 4.10
HAS 160115C00082500 C 01/15/16 82.5 2.35 3.10
HAS 160115C00085000 C 01/15/16 85.0 1.70 2.25
HAS 160115C00087500 C 01/15/16 87.5 1.20 1.65
HAS 160115C00090000 C 01/15/16 90.0 0.80 1.30
HAS 160115C00095000 C 01/15/16 95.0 0.30 0.85
HAS 160115C00100000 C 01/15/16 100.0 0.00 0.50
HAS 160115C00105000 C 01/15/16 105.0 0.00 0.50
HAS 160115P00025000 P 01/15/16 25.0 0.00 0.20
HAS 160115P00027500 P 01/15/16 27.5 0.00 0.05
HAS 160115P00030000 P 01/15/16 30.0 0.00 0.45
HAS 160115P00032500 P 01/15/16 32.5 0.00 0.45
HAS 160115P00035000 P 01/15/16 35.0 0.00 0.20
HAS 160115P00037500 P 01/15/16 37.5 0.00 0.20
HAS 160115P00040000 P 01/15/16 40.0 0.00 0.45
HAS 160115P00042500 P 01/15/16 42.5 0.00 0.50
HAS 160115P00045000 P 01/15/16 45.0 0.00 0.50
HAS 160115P00047500 P 01/15/16 47.5 0.00 0.50
HAS 160115P00050000 P 01/15/16 50.0 0.05 0.50
HAS 160115P00052500 P 01/15/16 52.5 0.00 0.50
HAS 160115P00055000 P 01/15/16 55.0 0.15 0.45
HAS 160115P00057500 P 01/15/16 57.5 0.05 0.45
HAS 160115P00060000 P 01/15/16 60.0 0.15 0.60
HAS 160115P00062500 P 01/15/16 62.5 0.30 0.95
HAS 160115P00065000 P 01/15/16 65.0 0.45 0.95
HAS 160115P00067500 P 01/15/16 67.5 0.75 1.30
HAS 160115P00070000 P 01/15/16 70.0 1.10 1.75
HAS 160115P00072500 P 01/15/16 72.5 1.85 2.40
HAS 160115P00075000 P 01/15/16 75.0 2.70 3.10
HAS 160115P00077500 P 01/15/16 77.5 3.70 4.20
HAS 160115P00080000 P 01/15/16 80.0 5.00 5.50
HAS 160115P00082500 P 01/15/16 82.5 6.00 6.90
HAS 160115P00085000 P 01/15/16 85.0 7.30 9.00
HAS 160115P00087500 P 01/15/16 87.5 8.60 10.90
HAS 160115P00090000 P 01/15/16 90.0 10.90 13.30
HAS 160115P00095000 P 01/15/16 95.0 15.40 18.20
HAS 160115P00100000 P 01/15/16 100.0 19.50 22.80
HAS 160115P00105000 P 01/15/16 105.0 24.40 27.60
HAS 170120C00027500 C 01/20/17 27.5 49.10 53.10
HAS 170120C00030000 C 01/20/17 30.0 46.60 50.60
HAS 170120C00032500 C 01/20/17 32.5 44.10 48.10
HAS 170120C00035000 C 01/20/17 35.0 41.60 45.60
HAS 170120C00037500 C 01/20/17 37.5 39.80 43.10
HAS 170120C00040000 C 01/20/17 40.0 37.30 40.50
HAS 170120C00042500 C 01/20/17 42.5 34.80 38.10
HAS 170120C00045000 C 01/20/17 45.0 32.30 35.60
HAS 170120C00047500 C 01/20/17 47.5 30.10 33.70
HAS 170120C00050000 C 01/20/17 50.0 27.50 31.20
HAS 170120C00052500 C 01/20/17 52.5 25.10 28.40
HAS 170120C00055000 C 01/20/17 55.0 23.00 26.60
HAS 170120C00057500 C 01/20/17 57.5 20.90 24.30
HAS 170120C00060000 C 01/20/17 60.0 18.70 21.70
HAS 170120C00062500 C 01/20/17 62.5 17.20 19.60
HAS 170120C00065000 C 01/20/17 65.0 15.20 17.60
HAS 170120C00067500 C 01/20/17 67.5 13.00 16.60
HAS 170120C00070000 C 01/20/17 70.0 11.40 14.00
HAS 170120C00072500 C 01/20/17 72.5 9.80 13.30
HAS 170120C00075000 C 01/20/17 75.0 8.30 10.80
HAS 170120C00077500 C 01/20/17 77.5 7.00 9.40
HAS 170120C00080000 C 01/20/17 80.0 5.70 8.10
HAS 170120C00082500 C 01/20/17 82.5 4.70 7.40
HAS 170120C00085000 C 01/20/17 85.0 3.70 6.20
HAS 170120C00087500 C 01/20/17 87.5 3.10 5.70
HAS 170120C00090000 C 01/20/17 90.0 2.50 4.10
HAS 170120C00095000 C 01/20/17 95.0 2.00 3.60
HAS 170120C00100000 C 01/20/17 100.0 1.25 2.40
HAS 170120C00105000 C 01/20/17 105.0 0.70 1.75
HAS 170120P00027500 P 01/20/17 27.5 0.00 1.40
HAS 170120P00030000 P 01/20/17 30.0 0.15 1.25
HAS 170120P00032500 P 01/20/17 32.5 0.05 1.20
HAS 170120P00035000 P 01/20/17 35.0 0.10 0.65
HAS 170120P00037500 P 01/20/17 37.5 0.10 0.70
HAS 170120P00040000 P 01/20/17 40.0 0.20 0.75
HAS 170120P00042500 P 01/20/17 42.5 0.35 0.85
HAS 170120P00045000 P 01/20/17 45.0 0.45 0.95
HAS 170120P00047500 P 01/20/17 47.5 0.40 1.30
HAS 170120P00050000 P 01/20/17 50.0 0.55 1.45
HAS 170120P00052500 P 01/20/17 52.5 0.75 1.65
HAS 170120P00055000 P 01/20/17 55.0 1.00 1.90
HAS 170120P00057500 P 01/20/17 57.5 1.50 2.60
HAS 170120P00060000 P 01/20/17 60.0 1.85 3.00
HAS 170120P00062500 P 01/20/17 62.5 2.25 3.60
HAS 170120P00065000 P 01/20/17 65.0 2.10 3.90
HAS 170120P00067500 P 01/20/17 67.5 3.00 5.10
HAS 170120P00070000 P 01/20/17 70.0 4.10 5.60
HAS 170120P00072500 P 01/20/17 72.5 4.20 7.00
HAS 170120P00075000 P 01/20/17 75.0 5.90 7.90
HAS 170120P00077500 P 01/20/17 77.5 7.00 9.00
HAS 170120P00080000 P 01/20/17 80.0 7.70 10.60
HAS 170120P00082500 P 01/20/17 82.5 9.30 12.20
HAS 170120P00085000 P 01/20/17 85.0 10.40 13.80
HAS 170120P00087500 P 01/20/17 87.5 11.60 15.40
HAS 170120P00090000 P 01/20/17 90.0 13.40 17.10
HAS 170120P00095000 P 01/20/17 95.0 17.40 21.50
HAS 170120P00100000 P 01/20/17 100.0 21.60 25.60
HAS 170120P00105000 P 01/20/17 105.0 26.10 30.30

OPRA data is delayed 15 minutes.