$56.66 +2.81 (5.22%) Hasbro Inc - NASDAQ

Oct. 20, 2014 | 02:36 PM
Last Trade: 56.66
Trade Time: Oct 20 02:36 PM Eastern Daylight Time
Change: +2.81 (5.22%)
Prev Close: 53.85
Open: 53.89
Bid: 56.65
Ask: 56.68
Options:

Call Options: HAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 HAS1422K37.5 16.10 0.00 16.60 96.0 19.30 47.0 0.0 0
40.00 HAS1422K40 13.60 0.00 14.10 62.0 17.20 216.0 0.0 0
42.50 HAS1422K42.5 11.20 0.00 11.80 218.0 14.70 44.0 0.0 0
45.00 HAS1422K45 8.80 0.00 9.10 420.0 11.70 80.0 0.0 0
47.50 HAS1422K47.5 6.30 0.00 6.70 337.0 9.20 96.0 0.0 0
50.00 HAS1422K50 6.60 2.10 4.40 215.0 6.80 37.0 35.0 39
52.50 HAS1422K52.5 2.35 0.00 2.60 481.0 4.30 73.0 44.0 97
55.00 HAS1422K55 2.05 0.95 1.90 227.0 2.25 168.0 336.0 699
57.50 HAS1422K57.5 0.75 0.30 0.60 273.0 0.85 234.0 143.0 386
60.00 HAS1422K60 0.08 -0.12 0.10 50.0 0.25 92.0 1.0 71
62.50 HAS1422K62.5 0.05 0.00 0.05 10.0 0.30 371.0 0.0 0
65.00 HAS1422K65 0.30 0.00 0.00 0.0 0.30 125.0 0.0 0
70.00 HAS1422K70 0.30 0.00 0.00 0.0 0.30 123.0 0.0 0

Put Options: HAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 HAS1422W37.5 0.30 0.00 0.00 0.0 0.10 54.0 0.0 0
40.00 HAS1422W40 0.30 0.00 0.00 0.0 0.15 114.0 0.0 0
42.50 HAS1422W42.5 0.30 0.00 0.05 17.0 0.30 125.0 0.0 0
45.00 HAS1422W45 0.06 -0.05 0.05 424.0 0.15 225.0 1.0 16
47.50 HAS1422W47.5 0.05 -0.20 0.05 5.0 0.15 71.0 1.0 10
50.00 HAS1422W50 0.15 -0.49 0.05 56.0 0.25 316.0 11.0 212
52.50 HAS1422W52.5 0.40 -0.89 0.25 175.0 0.45 217.0 771.0 1,010
55.00 HAS1422W55 1.00 -1.59 0.75 227.0 1.00 152.0 75.0 263
57.50 HAS1422W57.5 2.05 -1.65 1.90 48.0 2.20 121.0 15.0 94
60.00 HAS1422W60 5.90 0.00 4.00 37.0 4.90 476.0 0.0 0
62.50 HAS1422W62.5 8.30 0.00 6.10 56.0 7.30 245.0 0.0 0
65.00 HAS1422W65 10.70 0.00 8.10 31.0 9.80 245.0 0.0 0
70.00 HAS1422W70 15.80 0.00 13.70 37.0 14.90 256.0 0.0 0