Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Hasbro Inc (HAS)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 140419C00035000 C 04/19/14 35.0 18.20 20.60
HAS 140419C00037500 C 04/19/14 37.5 15.50 18.10
HAS 140419C00040000 C 04/19/14 40.0 13.20 15.60
HAS 140419C00042500 C 04/19/14 42.5 10.50 13.00
HAS 140419C00045000 C 04/19/14 45.0 8.30 9.20
HAS 140419C00047500 C 04/19/14 47.5 6.20 6.70
HAS 140419C00050000 C 04/19/14 50.0 3.80 4.20
HAS 140419C00052500 C 04/19/14 52.5 1.40 1.80
HAS 140419C00055000 C 04/19/14 55.0 0.10 0.25
HAS 140419C00057500 C 04/19/14 57.5 0.00 0.15
HAS 140419C00060000 C 04/19/14 60.0 0.00 0.05
HAS 140419C00062500 C 04/19/14 62.5 0.00 0.15
HAS 140419P00035000 P 04/19/14 35.0 0.00 0.15
HAS 140419P00037500 P 04/19/14 37.5 0.00 0.25
HAS 140419P00040000 P 04/19/14 40.0 0.00 0.15
HAS 140419P00042500 P 04/19/14 42.5 0.00 0.05
HAS 140419P00045000 P 04/19/14 45.0 0.00 0.15
HAS 140419P00047500 P 04/19/14 47.5 0.00 0.20
HAS 140419P00050000 P 04/19/14 50.0 0.00 0.25
HAS 140419P00052500 P 04/19/14 52.5 0.05 0.20
HAS 140419P00055000 P 04/19/14 55.0 1.20 1.60
HAS 140419P00057500 P 04/19/14 57.5 3.40 3.90
HAS 140419P00060000 P 04/19/14 60.0 5.80 6.60
HAS 140419P00062500 P 04/19/14 62.5 7.30 9.30
HAS 140517C00042500 C 05/17/14 42.5 10.80 13.10
HAS 140517C00045000 C 05/17/14 45.0 8.20 10.60
HAS 140517C00047500 C 05/17/14 47.5 5.80 8.10
HAS 140517C00050000 C 05/17/14 50.0 3.60 4.90
HAS 140517C00052500 C 05/17/14 52.5 2.10 2.35
HAS 140517C00055000 C 05/17/14 55.0 0.90 1.05
HAS 140517C00057500 C 05/17/14 57.5 0.30 0.50
HAS 140517C00060000 C 05/17/14 60.0 0.05 0.35
HAS 140517C00062500 C 05/17/14 62.5 0.00 0.25
HAS 140517C00065000 C 05/17/14 65.0 0.00 0.25
HAS 140517P00042500 P 05/17/14 42.5 0.00 0.25
HAS 140517P00045000 P 05/17/14 45.0 0.00 0.25
HAS 140517P00047500 P 05/17/14 47.5 0.10 0.30
HAS 140517P00050000 P 05/17/14 50.0 0.40 0.60
HAS 140517P00052500 P 05/17/14 52.5 1.10 1.25
HAS 140517P00055000 P 05/17/14 55.0 2.40 2.65
HAS 140517P00057500 P 05/17/14 57.5 4.20 4.80
HAS 140517P00060000 P 05/17/14 60.0 6.40 7.30
HAS 140517P00062500 P 05/17/14 62.5 7.40 10.80
HAS 140517P00065000 P 05/17/14 65.0 10.60 13.50
HAS 140719C00040000 C 07/19/14 40.0 13.30 15.60
HAS 140719C00042500 C 07/19/14 42.5 10.80 12.60
HAS 140719C00045000 C 07/19/14 45.0 8.30 9.60
HAS 140719C00047500 C 07/19/14 47.5 6.30 7.00
HAS 140719C00050000 C 07/19/14 50.0 4.30 4.90
HAS 140719C00052500 C 07/19/14 52.5 2.85 3.20
HAS 140719C00055000 C 07/19/14 55.0 1.65 1.95
HAS 140719C00057500 C 07/19/14 57.5 0.90 1.15
HAS 140719C00060000 C 07/19/14 60.0 0.45 0.70
HAS 140719C00062500 C 07/19/14 62.5 0.20 0.45
HAS 140719C00065000 C 07/19/14 65.0 0.05 0.30
HAS 140719P00040000 P 07/19/14 40.0 0.00 0.25
HAS 140719P00042500 P 07/19/14 42.5 0.05 0.35
HAS 140719P00045000 P 07/19/14 45.0 0.20 0.45
HAS 140719P00047500 P 07/19/14 47.5 0.50 0.75
HAS 140719P00050000 P 07/19/14 50.0 1.05 1.30
HAS 140719P00052500 P 07/19/14 52.5 1.85 2.15
HAS 140719P00055000 P 07/19/14 55.0 3.10 3.50
HAS 140719P00057500 P 07/19/14 57.5 4.70 5.40
HAS 140719P00060000 P 07/19/14 60.0 6.70 7.80
HAS 140719P00062500 P 07/19/14 62.5 8.30 11.10
HAS 140719P00065000 P 07/19/14 65.0 10.70 12.60
HAS 141018C00040000 C 10/18/14 40.0 13.10 15.50
HAS 141018C00042500 C 10/18/14 42.5 10.70 13.10
HAS 141018C00045000 C 10/18/14 45.0 8.30 9.80
HAS 141018C00047500 C 10/18/14 47.5 6.80 7.50
HAS 141018C00050000 C 10/18/14 50.0 5.10 5.60
HAS 141018C00052500 C 10/18/14 52.5 3.60 4.10
HAS 141018C00055000 C 10/18/14 55.0 2.50 2.90
HAS 141018C00057500 C 10/18/14 57.5 1.65 2.00
HAS 141018C00060000 C 10/18/14 60.0 1.05 1.35
HAS 141018C00062500 C 10/18/14 62.5 0.60 0.90
HAS 141018C00065000 C 10/18/14 65.0 0.35 0.70
HAS 141018C00070000 C 10/18/14 70.0 0.10 0.35
HAS 141018P00040000 P 10/18/14 40.0 0.25 0.50
HAS 141018P00042500 P 10/18/14 42.5 0.45 0.70
HAS 141018P00045000 P 10/18/14 45.0 0.75 1.10
HAS 141018P00047500 P 10/18/14 47.5 1.30 1.60
HAS 141018P00050000 P 10/18/14 50.0 2.00 2.35
HAS 141018P00052500 P 10/18/14 52.5 3.00 3.40
HAS 141018P00055000 P 10/18/14 55.0 4.30 4.80
HAS 141018P00057500 P 10/18/14 57.5 6.00 6.40
HAS 141018P00060000 P 10/18/14 60.0 7.20 8.90
HAS 141018P00062500 P 10/18/14 62.5 9.70 11.00
HAS 141018P00065000 P 10/18/14 65.0 11.70 13.30
HAS 141018P00070000 P 10/18/14 70.0 16.10 18.00
HAS 150117C00020000 C 01/17/15 20.0 33.60 34.60
HAS 150117C00022500 C 01/17/15 22.5 31.10 33.50
HAS 150117C00025000 C 01/17/15 25.0 28.50 29.60
HAS 150117C00027500 C 01/17/15 27.5 26.10 28.60
HAS 150117C00030000 C 01/17/15 30.0 23.60 24.20
HAS 150117C00032500 C 01/17/15 32.5 21.00 23.60
HAS 150117C00035000 C 01/17/15 35.0 18.60 19.20
HAS 150117C00037500 C 01/17/15 37.5 16.10 16.70
HAS 150117C00040000 C 01/17/15 40.0 13.60 14.30
HAS 150117C00042500 C 01/17/15 42.5 11.30 11.90
HAS 150117C00045000 C 01/17/15 45.0 9.00 11.10
HAS 150117C00047500 C 01/17/15 47.5 6.60 8.80
HAS 150117C00050000 C 01/17/15 50.0 5.50 6.20
HAS 150117C00052500 C 01/17/15 52.5 4.10 4.80
HAS 150117C00055000 C 01/17/15 55.0 3.00 3.60
HAS 150117C00057500 C 01/17/15 57.5 2.10 2.70
HAS 150117C00060000 C 01/17/15 60.0 1.50 2.00
HAS 150117C00062500 C 01/17/15 62.5 0.95 1.50
HAS 150117C00065000 C 01/17/15 65.0 0.60 1.15
HAS 150117C00070000 C 01/17/15 70.0 0.15 0.65
HAS 150117P00020000 P 01/17/15 20.0 0.00 0.50
HAS 150117P00022500 P 01/17/15 22.5 0.00 0.50
HAS 150117P00025000 P 01/17/15 25.0 0.00 0.50
HAS 150117P00027500 P 01/17/15 27.5 0.00 0.50
HAS 150117P00030000 P 01/17/15 30.0 0.05 0.45
HAS 150117P00032500 P 01/17/15 32.5 0.10 0.50
HAS 150117P00035000 P 01/17/15 35.0 0.15 0.50
HAS 150117P00037500 P 01/17/15 37.5 0.20 0.70
HAS 150117P00040000 P 01/17/15 40.0 0.45 0.95
HAS 150117P00042500 P 01/17/15 42.5 0.80 1.20
HAS 150117P00045000 P 01/17/15 45.0 1.30 1.80
HAS 150117P00047500 P 01/17/15 47.5 2.00 2.55
HAS 150117P00050000 P 01/17/15 50.0 2.85 3.50
HAS 150117P00052500 P 01/17/15 52.5 4.00 4.60
HAS 150117P00055000 P 01/17/15 55.0 5.30 6.00
HAS 150117P00057500 P 01/17/15 57.5 6.90 7.60
HAS 150117P00060000 P 01/17/15 60.0 7.50 10.00
HAS 150117P00062500 P 01/17/15 62.5 9.40 11.60
HAS 150117P00065000 P 01/17/15 65.0 11.80 14.40
HAS 150117P00070000 P 01/17/15 70.0 15.70 18.30
HAS 160115C00025000 C 01/15/16 25.0 28.40 29.60
HAS 160115C00030000 C 01/15/16 30.0 23.40 24.30
HAS 160115C00032500 C 01/15/16 32.5 20.90 21.80
HAS 160115C00035000 C 01/15/16 35.0 18.40 19.30
HAS 160115C00037500 C 01/15/16 37.5 16.00 16.80
HAS 160115C00040000 C 01/15/16 40.0 12.60 16.50
HAS 160115C00042500 C 01/15/16 42.5 10.80 14.50
HAS 160115C00045000 C 01/15/16 45.0 8.90 11.70
HAS 160115C00047500 C 01/15/16 47.5 7.20 10.20
HAS 160115C00050000 C 01/15/16 50.0 5.70 8.80
HAS 160115C00052500 C 01/15/16 52.5 5.10 8.50
HAS 160115C00055000 C 01/15/16 55.0 3.20 5.00
HAS 160115C00057500 C 01/15/16 57.5 2.20 6.50
HAS 160115C00060000 C 01/15/16 60.0 1.40 4.60
HAS 160115C00062500 C 01/15/16 62.5 0.75 3.90
HAS 160115C00065000 C 01/15/16 65.0 0.20 4.90
HAS 160115C00070000 C 01/15/16 70.0 0.80 3.80
HAS 160115C00075000 C 01/15/16 75.0 0.50 4.80
HAS 160115C00080000 C 01/15/16 80.0 0.25 1.25
HAS 160115P00025000 P 01/15/16 25.0 0.15 1.55
HAS 160115P00030000 P 01/15/16 30.0 0.50 4.80
HAS 160115P00032500 P 01/15/16 32.5 0.75 1.50
HAS 160115P00035000 P 01/15/16 35.0 1.05 2.15
HAS 160115P00037500 P 01/15/16 37.5 1.45 4.80
HAS 160115P00040000 P 01/15/16 40.0 0.30 3.10
HAS 160115P00042500 P 01/15/16 42.5 2.20 3.50
HAS 160115P00045000 P 01/15/16 45.0 2.50 6.20
HAS 160115P00047500 P 01/15/16 47.5 2.70 7.20
HAS 160115P00050000 P 01/15/16 50.0 3.90 8.40
HAS 160115P00052500 P 01/15/16 52.5 5.20 9.60
HAS 160115P00055000 P 01/15/16 55.0 6.70 11.00
HAS 160115P00057500 P 01/15/16 57.5 8.20 12.60
HAS 160115P00060000 P 01/15/16 60.0 9.90 14.20
HAS 160115P00062500 P 01/15/16 62.5 13.20 15.90
HAS 160115P00065000 P 01/15/16 65.0 15.20 17.20
HAS 160115P00070000 P 01/15/16 70.0 19.30 22.10
HAS 160115P00075000 P 01/15/16 75.0 22.60 26.60
HAS 160115P00080000 P 01/15/16 80.0 28.40 30.30

OPRA data is delayed 15 minutes.