$58.14 +0.61 (1.05%) Hasbro Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 58.14
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.61 (1.05%)
Prev Close: 57.54
Open: 57.66
Bid: 58.13
Ask: 58.14
Options:

Call Options: HAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HAS1420L35 20.10 0.00 21.80 536.0 23.60 249.0 0.0 0
37.50 HAS1420L37.5 17.70 0.00 18.30 28.0 22.40 20.0 0.0 0
40.00 HAS1420L40 15.10 0.00 15.80 31.0 19.80 13.0 0.0 0
42.50 HAS1420L42.5 12.70 0.00 13.20 30.0 16.60 31.0 0.0 0
45.00 HAS1420L45 10.30 0.00 10.80 37.0 13.90 18.0 0.0 0
47.50 HAS1420L47.5 8.70 0.00 8.30 388.0 11.40 238.0 0.0 0
50.00 HAS1420L50 6.40 0.00 7.00 257.0 8.40 126.0 0.0 0
52.50 HAS1420L52.5 4.60 0.50 4.60 422.0 5.90 175.0 5.0 24
55.00 HAS1420L55 3.30 0.47 3.10 370.0 3.60 433.0 20.0 2,324
57.50 HAS1420L57.5 1.30 0.30 1.25 250.0 1.40 123.0 147.0 771
60.00 HAS1420L60 0.33 0.28 0.25 195.0 0.35 57.0 649.0 757
62.50 HAS1420L62.5 0.19 -0.11 0.05 200.0 0.25 402.0 12.0 16
65.00 HAS1420L65 0.25 0.00 0.00 0.0 0.30 201.0 0.0 0
67.50 HAS1420L67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 HAS1420L70 0.20 0.00 0.00 0.0 0.20 345.0 0.0 0

Put Options: HAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HAS1420X35 0.30 0.00 0.00 0.0 0.30 431.0 0.0 0
37.50 HAS1420X37.5 0.30 0.00 0.00 0.0 0.30 195.0 0.0 0
40.00 HAS1420X40 0.25 0.00 0.00 0.0 0.25 190.0 0.0 0
42.50 HAS1420X42.5 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0
45.00 HAS1420X45 0.08 -0.17 0.05 10.0 0.40 218.0 5.0 5
47.50 HAS1420X47.5 0.25 0.00 0.05 11.0 0.30 153.0 0.0 0
50.00 HAS1420X50 0.26 0.01 0.05 11.0 0.30 656.0 11.0 81
52.50 HAS1420X52.5 0.11 0.00 0.05 10.0 0.15 422.0 10.0 230
55.00 HAS1420X55 0.25 -0.11 0.10 271.0 0.50 996.0 5.0 296
57.50 HAS1420X57.5 0.75 -0.40 0.65 268.0 0.80 94.0 23.0 64
60.00 HAS1420X60 5.24 2.74 2.10 57.0 3.10 534.0 1.0 10
62.50 HAS1420X62.5 4.70 -0.10 4.20 88.0 5.50 283.0 1.0 1
65.00 HAS1420X65 7.30 0.00 6.60 189.0 8.00 268.0 0.0 0
67.50 HAS1420X67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 HAS1420X70 11.90 0.00 11.60 220.0 13.50 508.0 0.0 0