Hasbro Inc $53.81

down -0.30


10/7/2014 02:45 PM  |  NASDAQ : HAS  
Industries : Consumer Durables / Toys & Games
Last Trade: 53.81
Trade Time: Jul 10 02:45 PM Eastern Daylight Time
Change: -0.30 (-0.55 %)
Prev Close: 54.11
Open: 53.47
Bid: 53.80
Ask: 53.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HAS Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: HAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 HAS1419G40 15.49 2.29 13.30 58.0 14.30 174.0 16.0 16
42.50 HAS1419G42.5 10.90 0.00 10.80 322.0 11.80 322.0 0.0 0
45.00 HAS1419G45 9.30 0.70 8.40 351.0 9.30 349.0 10.0 10
47.50 HAS1419G47.5 6.90 0.00 5.90 634.0 6.80 512.0 16.0 14
50.00 HAS1419G50 4.23 0.00 3.50 511.0 4.30 461.0 1.0 67
52.50 HAS1419G52.5 1.30 -0.47 1.35 337.0 1.85 729.0 1.0 536
55.00 HAS1419G55 0.15 -0.15 0.10 1234.0 0.20 161.0 171.0 1,227
57.50 HAS1419G57.5 0.08 0.03 0.05 50.0 0.20 535.0 6.0 6,527
60.00 HAS1419G60 0.20 0.05 0.10 1.0 0.15 474.0 1.0 617
62.50 HAS1419G62.5 0.06 -0.09 0.05 589.0 0.15 486.0 28.0 604
65.00 HAS1419G65 0.60 0.45 0.05 598.0 0.15 334.0 3.0 26

Put Options: HAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 HAS1419S40 0.44 0.29 0.05 11.0 0.15 520.0 1.0 17
42.50 HAS1419S42.5 0.05 -0.10 0.05 11.0 0.15 571.0 1.0 74
45.00 HAS1419S45 0.05 -0.10 0.05 19.0 0.15 488.0 40.0 50
47.50 HAS1419S47.5 0.05 -0.10 0.05 4.0 0.25 674.0 4.0 143
50.00 HAS1419S50 0.11 0.00 0.05 4.0 0.30 983.0 20.0 1,144
52.50 HAS1419S52.5 0.20 -0.06 0.15 78.0 0.20 75.0 72.0 414
55.00 HAS1419S55 1.25 0.15 1.20 1088.0 1.50 311.0 37.0 259
57.50 HAS1419S57.5 5.59 2.49 3.50 303.0 3.90 259.0 1.0 199
60.00 HAS1419S60 9.20 3.70 5.80 662.0 6.40 207.0 1.0 1
62.50 HAS1419S62.5 7.20 0.00 8.40 43.0 8.90 27.0 0.0 0
65.00 HAS1419S65 11.60 1.10 11.00 43.0 11.40 27.0 1.0 2
Trading Center