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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 150717C00040000 C 07/17/15 40.0 34.10 36.30
HAS 150717C00042500 C 07/17/15 42.5 31.00 34.90
HAS 150717C00045000 C 07/17/15 45.0 28.50 32.50
HAS 150717C00047500 C 07/17/15 47.5 25.90 29.60
HAS 150717C00050000 C 07/17/15 50.0 23.40 26.50
HAS 150717C00052500 C 07/17/15 52.5 22.00 24.10
HAS 150717C00055000 C 07/17/15 55.0 19.20 21.20
HAS 150717C00057500 C 07/17/15 57.5 16.30 18.70
HAS 150717C00060000 C 07/17/15 60.0 14.70 16.30
HAS 150717C00062500 C 07/17/15 62.5 12.20 13.60
HAS 150717C00065000 C 07/17/15 65.0 9.70 11.10
HAS 150717C00067500 C 07/17/15 67.5 7.30 8.60
HAS 150717C00070000 C 07/17/15 70.0 4.80 6.10
HAS 150717C00072500 C 07/17/15 72.5 3.50 3.80
HAS 150717C00075000 C 07/17/15 75.0 1.60 1.75
HAS 150717C00077500 C 07/17/15 77.5 0.45 0.60
HAS 150717C00080000 C 07/17/15 80.0 0.10 0.15
HAS 150717C00082500 C 07/17/15 82.5 0.00 0.35
HAS 150717C00085000 C 07/17/15 85.0 0.00 0.35
HAS 150717C00087500 C 07/17/15 87.5 0.00 0.35
HAS 150717C00090000 C 07/17/15 90.0 0.00 0.35
HAS 150717P00040000 P 07/17/15 40.0 0.00 0.30
HAS 150717P00042500 P 07/17/15 42.5 0.00 0.30
HAS 150717P00045000 P 07/17/15 45.0 0.00 0.05
HAS 150717P00047500 P 07/17/15 47.5 0.00 0.40
HAS 150717P00050000 P 07/17/15 50.0 0.00 0.40
HAS 150717P00052500 P 07/17/15 52.5 0.00 0.35
HAS 150717P00055000 P 07/17/15 55.0 0.00 0.30
HAS 150717P00057500 P 07/17/15 57.5 0.00 0.30
HAS 150717P00060000 P 07/17/15 60.0 0.00 0.15
HAS 150717P00062500 P 07/17/15 62.5 0.00 0.35
HAS 150717P00065000 P 07/17/15 65.0 0.00 0.15
HAS 150717P00067500 P 07/17/15 67.5 0.00 0.35
HAS 150717P00070000 P 07/17/15 70.0 0.00 0.35
HAS 150717P00072500 P 07/17/15 72.5 0.20 0.45
HAS 150717P00075000 P 07/17/15 75.0 0.70 0.85
HAS 150717P00077500 P 07/17/15 77.5 2.05 2.35
HAS 150717P00080000 P 07/17/15 80.0 4.10 4.90
HAS 150717P00082500 P 07/17/15 82.5 6.40 7.80
HAS 150717P00085000 P 07/17/15 85.0 9.00 9.50
HAS 150717P00087500 P 07/17/15 87.5 10.60 13.20
HAS 150717P00090000 P 07/17/15 90.0 13.10 15.70
HAS 150821C00040000 C 08/21/15 40.0 34.60 36.60
HAS 150821C00042500 C 08/21/15 42.5 31.00 34.60
HAS 150821C00045000 C 08/21/15 45.0 29.10 31.80
HAS 150821C00047500 C 08/21/15 47.5 26.10 29.20
HAS 150821C00050000 C 08/21/15 50.0 23.60 26.70
HAS 150821C00055000 C 08/21/15 55.0 19.70 21.30
HAS 150821C00060000 C 08/21/15 60.0 14.70 16.30
HAS 150821C00065000 C 08/21/15 65.0 9.80 11.40
HAS 150821C00067500 C 08/21/15 67.5 7.60 9.00
HAS 150821C00070000 C 08/21/15 70.0 5.50 6.80
HAS 150821C00072500 C 08/21/15 72.5 3.70 4.70
HAS 150821C00075000 C 08/21/15 75.0 2.75 3.10
HAS 150821C00077500 C 08/21/15 77.5 1.60 1.90
HAS 150821C00080000 C 08/21/15 80.0 0.90 1.10
HAS 150821C00082500 C 08/21/15 82.5 0.30 0.70
HAS 150821C00085000 C 08/21/15 85.0 0.15 0.50
HAS 150821C00087500 C 08/21/15 87.5 0.05 0.50
HAS 150821C00090000 C 08/21/15 90.0 0.00 0.40
HAS 150821C00095000 C 08/21/15 95.0 0.00 0.35
HAS 150821C00100000 C 08/21/15 100.0 0.00 0.35
HAS 150821C00105000 C 08/21/15 105.0 0.00 0.35
HAS 150821C00110000 C 08/21/15 110.0 0.00 0.35
HAS 150821P00040000 P 08/21/15 40.0 0.00 0.30
HAS 150821P00042500 P 08/21/15 42.5 0.00 0.35
HAS 150821P00045000 P 08/21/15 45.0 0.00 0.35
HAS 150821P00047500 P 08/21/15 47.5 0.00 0.35
HAS 150821P00050000 P 08/21/15 50.0 0.00 0.35
HAS 150821P00055000 P 08/21/15 55.0 0.00 0.35
HAS 150821P00060000 P 08/21/15 60.0 0.00 0.45
HAS 150821P00065000 P 08/21/15 65.0 0.10 0.55
HAS 150821P00067500 P 08/21/15 67.5 0.40 0.70
HAS 150821P00070000 P 08/21/15 70.0 0.85 1.10
HAS 150821P00072500 P 08/21/15 72.5 1.45 1.70
HAS 150821P00075000 P 08/21/15 75.0 2.40 2.70
HAS 150821P00077500 P 08/21/15 77.5 3.70 4.00
HAS 150821P00080000 P 08/21/15 80.0 5.20 6.50
HAS 150821P00082500 P 08/21/15 82.5 7.30 8.70
HAS 150821P00085000 P 08/21/15 85.0 9.60 11.10
HAS 150821P00087500 P 08/21/15 87.5 11.80 14.20
HAS 150821P00090000 P 08/21/15 90.0 14.40 16.90
HAS 150821P00095000 P 08/21/15 95.0 19.30 21.90
HAS 150821P00100000 P 08/21/15 100.0 23.40 27.00
HAS 150821P00105000 P 08/21/15 105.0 28.80 32.00
HAS 150821P00110000 P 08/21/15 110.0 33.40 36.40
HAS 151016C00040000 C 10/16/15 40.0 33.90 37.40
HAS 151016C00042500 C 10/16/15 42.5 31.00 34.70
HAS 151016C00045000 C 10/16/15 45.0 28.50 32.20
HAS 151016C00047500 C 10/16/15 47.5 25.90 29.80
HAS 151016C00050000 C 10/16/15 50.0 24.10 26.20
HAS 151016C00052500 C 10/16/15 52.5 21.30 25.00
HAS 151016C00055000 C 10/16/15 55.0 18.80 22.00
HAS 151016C00057500 C 10/16/15 57.5 16.10 19.10
HAS 151016C00060000 C 10/16/15 60.0 14.40 17.00
HAS 151016C00062500 C 10/16/15 62.5 12.00 14.60
HAS 151016C00065000 C 10/16/15 65.0 9.90 11.80
HAS 151016C00067500 C 10/16/15 67.5 8.00 9.40
HAS 151016C00070000 C 10/16/15 70.0 6.80 7.20
HAS 151016C00072500 C 10/16/15 72.5 4.50 5.40
HAS 151016C00075000 C 10/16/15 75.0 3.60 3.90
HAS 151016C00077500 C 10/16/15 77.5 2.45 2.70
HAS 151016C00080000 C 10/16/15 80.0 1.60 1.85
HAS 151016C00082500 C 10/16/15 82.5 0.95 1.25
HAS 151016C00085000 C 10/16/15 85.0 0.35 0.75
HAS 151016C00087500 C 10/16/15 87.5 0.15 0.60
HAS 151016C00090000 C 10/16/15 90.0 0.15 0.50
HAS 151016P00040000 P 10/16/15 40.0 0.00 0.45
HAS 151016P00042500 P 10/16/15 42.5 0.00 0.45
HAS 151016P00045000 P 10/16/15 45.0 0.00 0.10
HAS 151016P00047500 P 10/16/15 47.5 0.00 0.50
HAS 151016P00050000 P 10/16/15 50.0 0.00 0.50
HAS 151016P00052500 P 10/16/15 52.5 0.00 0.50
HAS 151016P00055000 P 10/16/15 55.0 0.00 0.50
HAS 151016P00057500 P 10/16/15 57.5 0.05 0.50
HAS 151016P00060000 P 10/16/15 60.0 0.10 0.60
HAS 151016P00062500 P 10/16/15 62.5 0.25 0.75
HAS 151016P00065000 P 10/16/15 65.0 0.55 0.95
HAS 151016P00067500 P 10/16/15 67.5 0.80 1.30
HAS 151016P00070000 P 10/16/15 70.0 1.40 1.85
HAS 151016P00072500 P 10/16/15 72.5 2.25 2.70
HAS 151016P00075000 P 10/16/15 75.0 3.20 3.80
HAS 151016P00077500 P 10/16/15 77.5 4.50 5.10
HAS 151016P00080000 P 10/16/15 80.0 6.10 7.10
HAS 151016P00082500 P 10/16/15 82.5 7.70 9.10
HAS 151016P00085000 P 10/16/15 85.0 9.30 11.30
HAS 151016P00087500 P 10/16/15 87.5 11.90 13.80
HAS 151016P00090000 P 10/16/15 90.0 14.30 16.00
HAS 160115C00025000 C 01/15/16 25.0 48.40 52.30
HAS 160115C00027500 C 01/15/16 27.5 45.90 48.90
HAS 160115C00030000 C 01/15/16 30.0 43.50 46.40
HAS 160115C00032500 C 01/15/16 32.5 41.00 45.00
HAS 160115C00035000 C 01/15/16 35.0 38.40 42.30
HAS 160115C00037500 C 01/15/16 37.5 35.90 39.90
HAS 160115C00040000 C 01/15/16 40.0 33.40 37.30
HAS 160115C00042500 C 01/15/16 42.5 31.00 34.80
HAS 160115C00045000 C 01/15/16 45.0 28.60 32.50
HAS 160115C00047500 C 01/15/16 47.5 25.90 28.90
HAS 160115C00050000 C 01/15/16 50.0 24.00 26.40
HAS 160115C00052500 C 01/15/16 52.5 21.50 23.80
HAS 160115C00055000 C 01/15/16 55.0 19.30 21.30
HAS 160115C00057500 C 01/15/16 57.5 17.10 18.90
HAS 160115C00060000 C 01/15/16 60.0 15.00 16.30
HAS 160115C00062500 C 01/15/16 62.5 12.60 14.40
HAS 160115C00065000 C 01/15/16 65.0 10.50 12.20
HAS 160115C00067500 C 01/15/16 67.5 8.60 10.10
HAS 160115C00070000 C 01/15/16 70.0 6.90 8.20
HAS 160115C00072500 C 01/15/16 72.5 5.40 6.30
HAS 160115C00075000 C 01/15/16 75.0 4.60 4.90
HAS 160115C00077500 C 01/15/16 77.5 3.40 3.70
HAS 160115C00080000 C 01/15/16 80.0 2.55 2.80
HAS 160115C00082500 C 01/15/16 82.5 1.60 2.05
HAS 160115C00085000 C 01/15/16 85.0 1.15 1.55
HAS 160115C00087500 C 01/15/16 87.5 0.65 1.15
HAS 160115C00090000 C 01/15/16 90.0 0.30 0.80
HAS 160115C00095000 C 01/15/16 95.0 0.05 0.55
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 0.05
HAS 160115P00027500 P 01/15/16 27.5 0.00 0.05
HAS 160115P00030000 P 01/15/16 30.0 0.00 0.50
HAS 160115P00032500 P 01/15/16 32.5 0.00 0.50
HAS 160115P00035000 P 01/15/16 35.0 0.00 0.50
HAS 160115P00037500 P 01/15/16 37.5 0.00 0.50
HAS 160115P00040000 P 01/15/16 40.0 0.00 0.50
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 0.15 0.50
HAS 160115P00050000 P 01/15/16 50.0 0.05 0.55
HAS 160115P00052500 P 01/15/16 52.5 0.15 0.60
HAS 160115P00055000 P 01/15/16 55.0 0.20 0.60
HAS 160115P00057500 P 01/15/16 57.5 0.45 0.85
HAS 160115P00060000 P 01/15/16 60.0 0.65 1.10
HAS 160115P00062500 P 01/15/16 62.5 0.90 1.35
HAS 160115P00065000 P 01/15/16 65.0 1.35 1.75
HAS 160115P00067500 P 01/15/16 67.5 2.00 2.30
HAS 160115P00070000 P 01/15/16 70.0 2.70 3.10
HAS 160115P00072500 P 01/15/16 72.5 3.60 4.00
HAS 160115P00075000 P 01/15/16 75.0 4.70 5.10
HAS 160115P00077500 P 01/15/16 77.5 5.90 6.50
HAS 160115P00080000 P 01/15/16 80.0 7.20 8.50
HAS 160115P00082500 P 01/15/16 82.5 8.90 10.50
HAS 160115P00085000 P 01/15/16 85.0 10.80 12.40
HAS 160115P00087500 P 01/15/16 87.5 12.90 14.80
HAS 160115P00090000 P 01/15/16 90.0 15.00 17.30
HAS 160115P00095000 P 01/15/16 95.0 19.80 21.80
HAS 160115P00100000 P 01/15/16 100.0 24.30 27.30
HAS 160115P00105000 P 01/15/16 105.0 29.40 31.40
HAS 170120C00027500 C 01/20/17 27.5 46.00 49.40
HAS 170120C00030000 C 01/20/17 30.0 43.40 46.90
HAS 170120C00032500 C 01/20/17 32.5 41.00 44.40
HAS 170120C00035000 C 01/20/17 35.0 38.50 41.90
HAS 170120C00037500 C 01/20/17 37.5 36.00 39.40
HAS 170120C00040000 C 01/20/17 40.0 33.50 36.90
HAS 170120C00042500 C 01/20/17 42.5 32.10 34.00
HAS 170120C00045000 C 01/20/17 45.0 29.60 31.90
HAS 170120C00047500 C 01/20/17 47.5 25.90 29.50
HAS 170120C00050000 C 01/20/17 50.0 23.50 27.50
HAS 170120C00052500 C 01/20/17 52.5 22.40 24.70
HAS 170120C00055000 C 01/20/17 55.0 18.90 23.20
HAS 170120C00057500 C 01/20/17 57.5 17.20 19.90
HAS 170120C00060000 C 01/20/17 60.0 14.80 19.10
HAS 170120C00062500 C 01/20/17 62.5 12.80 17.20
HAS 170120C00065000 C 01/20/17 65.0 11.10 14.30
HAS 170120C00067500 C 01/20/17 67.5 9.40 13.80
HAS 170120C00070000 C 01/20/17 70.0 7.80 11.10
HAS 170120C00072500 C 01/20/17 72.5 6.40 9.70
HAS 170120C00075000 C 01/20/17 75.0 5.20 8.40
HAS 170120C00077500 C 01/20/17 77.5 4.00 8.50
HAS 170120C00080000 C 01/20/17 80.0 3.00 6.10
HAS 170120C00082500 C 01/20/17 82.5 2.20 6.80
HAS 170120C00085000 C 01/20/17 85.0 1.40 5.90
HAS 170120C00087500 C 01/20/17 87.5 0.70 5.40
HAS 170120C00090000 C 01/20/17 90.0 0.20 4.90
HAS 170120C00095000 C 01/20/17 95.0 0.35 4.60
HAS 170120C00100000 C 01/20/17 100.0 0.20 3.50
HAS 170120C00105000 C 01/20/17 105.0 0.35 4.60
HAS 170120P00027500 P 01/20/17 27.5 0.00 1.00
HAS 170120P00030000 P 01/20/17 30.0 0.00 1.45
HAS 170120P00032500 P 01/20/17 32.5 0.00 1.50
HAS 170120P00035000 P 01/20/17 35.0 0.05 5.00
HAS 170120P00037500 P 01/20/17 37.5 0.15 4.60
HAS 170120P00040000 P 01/20/17 40.0 0.15 5.00
HAS 170120P00042500 P 01/20/17 42.5 0.30 2.40
HAS 170120P00045000 P 01/20/17 45.0 0.50 3.70
HAS 170120P00047500 P 01/20/17 47.5 0.45 5.00
HAS 170120P00050000 P 01/20/17 50.0 0.90 2.90
HAS 170120P00052500 P 01/20/17 52.5 1.20 3.30
HAS 170120P00055000 P 01/20/17 55.0 1.05 3.80
HAS 170120P00057500 P 01/20/17 57.5 0.20 3.90
HAS 170120P00060000 P 01/20/17 60.0 0.80 4.70
HAS 170120P00062500 P 01/20/17 62.5 2.90 5.40
HAS 170120P00065000 P 01/20/17 65.0 3.70 6.80
HAS 170120P00067500 P 01/20/17 67.5 4.70 7.70
HAS 170120P00070000 P 01/20/17 70.0 4.40 8.50
HAS 170120P00072500 P 01/20/17 72.5 6.60 9.40
HAS 170120P00075000 P 01/20/17 75.0 8.00 11.00
HAS 170120P00077500 P 01/20/17 77.5 8.10 12.30
HAS 170120P00080000 P 01/20/17 80.0 10.60 13.80
HAS 170120P00082500 P 01/20/17 82.5 11.80 15.40
HAS 170120P00085000 P 01/20/17 85.0 13.70 17.20
HAS 170120P00087500 P 01/20/17 87.5 15.60 19.00
HAS 170120P00090000 P 01/20/17 90.0 17.00 21.00
HAS 170120P00095000 P 01/20/17 95.0 21.20 25.10
HAS 170120P00100000 P 01/20/17 100.0 25.70 29.40
HAS 170120P00105000 P 01/20/17 105.0 30.00 34.00

OPRA data is delayed 15 minutes.