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 (2016-11-04)Premium Content

Hasbro Inc (HAS)
As of Jan 24 2017 11:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 170127C00050000 C 01/27/17 50.0 32.30 36.10
HAS 170127C00055000 C 01/27/17 55.0 27.30 31.80
HAS 170127C00060000 C 01/27/17 60.0 22.30 26.70
HAS 170127C00065000 C 01/27/17 65.0 17.30 21.70
HAS 170127C00070000 C 01/27/17 70.0 12.30 16.60
HAS 170127C00071000 C 01/27/17 71.0 11.30 15.70
HAS 170127C00072000 C 01/27/17 72.0 10.30 14.80
HAS 170127C00072500 C 01/27/17 72.5 9.90 14.20
HAS 170127C00073000 C 01/27/17 73.0 9.30 13.60
HAS 170127C00073500 C 01/27/17 73.5 8.90 13.10
HAS 170127C00074000 C 01/27/17 74.0 8.30 12.80
HAS 170127C00074500 C 01/27/17 74.5 7.90 12.30
HAS 170127C00075000 C 01/27/17 75.0 7.50 12.00
HAS 170127C00075500 C 01/27/17 75.5 6.90 11.50
HAS 170127C00076000 C 01/27/17 76.0 6.30 10.90
HAS 170127C00076500 C 01/27/17 76.5 5.90 10.50
HAS 170127C00077000 C 01/27/17 77.0 5.60 9.70
HAS 170127C00077500 C 01/27/17 77.5 5.20 8.60
HAS 170127C00078000 C 01/27/17 78.0 4.80 8.00
HAS 170127C00078500 C 01/27/17 78.5 3.90 8.10
HAS 170127C00079000 C 01/27/17 79.0 4.30 7.40
HAS 170127C00079500 C 01/27/17 79.5 3.30 6.90
HAS 170127C00080000 C 01/27/17 80.0 2.80 6.20
HAS 170127C00080500 C 01/27/17 80.5 2.35 4.90
HAS 170127C00081000 C 01/27/17 81.0 2.35 4.60
HAS 170127C00081500 C 01/27/17 81.5 2.25 4.00
HAS 170127C00082000 C 01/27/17 82.0 1.90 3.30
HAS 170127C00082500 C 01/27/17 82.5 1.55 2.85
HAS 170127C00083000 C 01/27/17 83.0 1.30 2.40
HAS 170127C00083500 C 01/27/17 83.5 1.40 1.90
HAS 170127C00084000 C 01/27/17 84.0 1.15 1.45
HAS 170127C00084500 C 01/27/17 84.5 0.85 1.10
HAS 170127C00085000 C 01/27/17 85.0 0.55 0.80
HAS 170127C00085500 C 01/27/17 85.5 0.35 0.60
HAS 170127C00086000 C 01/27/17 86.0 0.25 0.45
HAS 170127C00086500 C 01/27/17 86.5 0.15 0.35
HAS 170127C00087000 C 01/27/17 87.0 0.00 0.25
HAS 170127C00087500 C 01/27/17 87.5 0.00 0.45
HAS 170127C00088000 C 01/27/17 88.0 0.00 0.40
HAS 170127C00088500 C 01/27/17 88.5 0.00 0.40
HAS 170127C00089000 C 01/27/17 89.0 0.00 0.40
HAS 170127C00089500 C 01/27/17 89.5 0.00 0.40
HAS 170127C00090000 C 01/27/17 90.0 0.00 0.40
HAS 170127C00090500 C 01/27/17 90.5 0.00 0.40
HAS 170127C00091000 C 01/27/17 91.0 0.00 0.40
HAS 170127C00091500 C 01/27/17 91.5 0.00 0.40
HAS 170127C00092000 C 01/27/17 92.0 0.00 0.40
HAS 170127C00092500 C 01/27/17 92.5 0.00 0.40
HAS 170127C00093000 C 01/27/17 93.0 0.00 0.40
HAS 170127C00093500 C 01/27/17 93.5 0.00 0.40
HAS 170127C00094000 C 01/27/17 94.0 0.00 0.40
HAS 170127C00095000 C 01/27/17 95.0 0.00 0.40
HAS 170127C00096000 C 01/27/17 96.0 0.00 0.35
HAS 170127C00100000 C 01/27/17 100.0 0.00 0.40
HAS 170127C00105000 C 01/27/17 105.0 0.00 0.40
HAS 170127C00110000 C 01/27/17 110.0 0.00 0.40
HAS 170127C00115000 C 01/27/17 115.0 0.00 0.40
HAS 170127C00120000 C 01/27/17 120.0 0.00 0.40
HAS 170127P00050000 P 01/27/17 50.0 0.00 0.40
HAS 170127P00055000 P 01/27/17 55.0 0.00 0.40
HAS 170127P00060000 P 01/27/17 60.0 0.00 0.40
HAS 170127P00065000 P 01/27/17 65.0 0.00 0.40
HAS 170127P00070000 P 01/27/17 70.0 0.00 0.40
HAS 170127P00071000 P 01/27/17 71.0 0.00 0.40
HAS 170127P00072000 P 01/27/17 72.0 0.00 0.40
HAS 170127P00072500 P 01/27/17 72.5 0.00 0.40
HAS 170127P00073000 P 01/27/17 73.0 0.00 0.40
HAS 170127P00073500 P 01/27/17 73.5 0.00 0.40
HAS 170127P00074000 P 01/27/17 74.0 0.00 0.40
HAS 170127P00074500 P 01/27/17 74.5 0.00 0.40
HAS 170127P00075000 P 01/27/17 75.0 0.00 0.40
HAS 170127P00075500 P 01/27/17 75.5 0.00 0.40
HAS 170127P00076000 P 01/27/17 76.0 0.00 0.40
HAS 170127P00076500 P 01/27/17 76.5 0.00 0.40
HAS 170127P00077000 P 01/27/17 77.0 0.00 0.40
HAS 170127P00077500 P 01/27/17 77.5 0.00 0.40
HAS 170127P00078000 P 01/27/17 78.0 0.00 0.35
HAS 170127P00078500 P 01/27/17 78.5 0.00 0.40
HAS 170127P00079000 P 01/27/17 79.0 0.00 0.40
HAS 170127P00079500 P 01/27/17 79.5 0.00 0.35
HAS 170127P00080000 P 01/27/17 80.0 0.00 0.40
HAS 170127P00080500 P 01/27/17 80.5 0.00 0.20
HAS 170127P00081000 P 01/27/17 81.0 0.00 0.45
HAS 170127P00081500 P 01/27/17 81.5 0.00 0.30
HAS 170127P00082000 P 01/27/17 82.0 0.00 0.25
HAS 170127P00082500 P 01/27/17 82.5 0.05 0.50
HAS 170127P00083000 P 01/27/17 83.0 0.15 0.45
HAS 170127P00083500 P 01/27/17 83.5 0.25 0.50
HAS 170127P00084000 P 01/27/17 84.0 0.40 0.60
HAS 170127P00084500 P 01/27/17 84.5 0.55 0.85
HAS 170127P00085000 P 01/27/17 85.0 0.80 1.10
HAS 170127P00085500 P 01/27/17 85.5 1.10 1.55
HAS 170127P00086000 P 01/27/17 86.0 1.05 2.05
HAS 170127P00086500 P 01/27/17 86.5 1.30 2.70
HAS 170127P00087000 P 01/27/17 87.0 1.55 3.40
HAS 170127P00087500 P 01/27/17 87.5 1.80 4.30
HAS 170127P00088000 P 01/27/17 88.0 2.25 5.10
HAS 170127P00088500 P 01/27/17 88.5 2.50 5.60
HAS 170127P00089000 P 01/27/17 89.0 3.10 6.50
HAS 170127P00089500 P 01/27/17 89.5 3.90 6.60
HAS 170127P00090000 P 01/27/17 90.0 4.40 7.50
HAS 170127P00090500 P 01/27/17 90.5 4.20 8.20
HAS 170127P00091000 P 01/27/17 91.0 4.20 8.60
HAS 170127P00091500 P 01/27/17 91.5 4.50 9.00
HAS 170127P00092000 P 01/27/17 92.0 5.40 9.60
HAS 170127P00092500 P 01/27/17 92.5 5.70 10.20
HAS 170127P00093000 P 01/27/17 93.0 6.50 10.60
HAS 170127P00093500 P 01/27/17 93.5 6.60 11.20
HAS 170127P00094000 P 01/27/17 94.0 7.20 11.60
HAS 170127P00095000 P 01/27/17 95.0 8.40 12.60
HAS 170127P00096000 P 01/27/17 96.0 9.20 13.60
HAS 170127P00100000 P 01/27/17 100.0 13.20 17.60
HAS 170127P00105000 P 01/27/17 105.0 18.20 22.60
HAS 170127P00110000 P 01/27/17 110.0 23.20 27.60
HAS 170127P00115000 P 01/27/17 115.0 28.10 32.70
HAS 170127P00120000 P 01/27/17 120.0 34.20 37.50
HAS 170203C00070000 C 02/03/17 70.0 12.40 15.80
HAS 170203C00071000 C 02/03/17 71.0 11.30 15.80
HAS 170203C00072000 C 02/03/17 72.0 10.30 14.80
HAS 170203C00072500 C 02/03/17 72.5 9.90 14.00
HAS 170203C00073000 C 02/03/17 73.0 9.30 13.50
HAS 170203C00073500 C 02/03/17 73.5 8.90 13.30
HAS 170203C00074000 C 02/03/17 74.0 8.50 13.00
HAS 170203C00074500 C 02/03/17 74.5 7.90 12.00
HAS 170203C00075000 C 02/03/17 75.0 8.10 12.00
HAS 170203C00075500 C 02/03/17 75.5 6.90 11.00
HAS 170203C00076000 C 02/03/17 76.0 7.10 11.00
HAS 170203C00076500 C 02/03/17 76.5 6.60 10.60
HAS 170203C00077000 C 02/03/17 77.0 6.10 9.60
HAS 170203C00077500 C 02/03/17 77.5 5.60 9.10
HAS 170203C00078000 C 02/03/17 78.0 5.10 8.60
HAS 170203C00078500 C 02/03/17 78.5 4.80 8.10
HAS 170203C00079000 C 02/03/17 79.0 3.60 7.50
HAS 170203C00079500 C 02/03/17 79.5 3.60 7.50
HAS 170203C00080000 C 02/03/17 80.0 3.50 6.40
HAS 170203C00080500 C 02/03/17 80.5 2.90 6.30
HAS 170203C00081000 C 02/03/17 81.0 2.55 5.40
HAS 170203C00081500 C 02/03/17 81.5 2.50 3.90
HAS 170203C00082000 C 02/03/17 82.0 1.55 4.00
HAS 170203C00082500 C 02/03/17 82.5 1.60 3.20
HAS 170203C00083000 C 02/03/17 83.0 2.00 2.85
HAS 170203C00083500 C 02/03/17 83.5 1.65 2.05
HAS 170203C00084000 C 02/03/17 84.0 1.30 1.70
HAS 170203C00084500 C 02/03/17 84.5 1.00 1.40
HAS 170203C00085000 C 02/03/17 85.0 0.80 1.10
HAS 170203C00085500 C 02/03/17 85.5 0.60 1.05
HAS 170203C00086000 C 02/03/17 86.0 0.45 0.95
HAS 170203C00086500 C 02/03/17 86.5 0.30 0.75
HAS 170203C00087000 C 02/03/17 87.0 0.20 0.55
HAS 170203C00087500 C 02/03/17 87.5 0.15 0.40
HAS 170203C00088000 C 02/03/17 88.0 0.00 0.45
HAS 170203C00088500 C 02/03/17 88.5 0.00 0.45
HAS 170203C00089000 C 02/03/17 89.0 0.00 0.45
HAS 170203C00089500 C 02/03/17 89.5 0.00 0.45
HAS 170203C00090000 C 02/03/17 90.0 0.00 0.35
HAS 170203C00091000 C 02/03/17 91.0 0.00 0.40
HAS 170203C00092000 C 02/03/17 92.0 0.00 0.40
HAS 170203C00095000 C 02/03/17 95.0 0.00 0.40
HAS 170203P00070000 P 02/03/17 70.0 0.00 0.10
HAS 170203P00071000 P 02/03/17 71.0 0.00 0.40
HAS 170203P00072000 P 02/03/17 72.0 0.00 0.40
HAS 170203P00072500 P 02/03/17 72.5 0.00 0.40
HAS 170203P00073000 P 02/03/17 73.0 0.00 0.40
HAS 170203P00073500 P 02/03/17 73.5 0.00 0.40
HAS 170203P00074000 P 02/03/17 74.0 0.00 0.40
HAS 170203P00074500 P 02/03/17 74.5 0.00 0.40
HAS 170203P00075000 P 02/03/17 75.0 0.00 0.40
HAS 170203P00075500 P 02/03/17 75.5 0.00 0.40
HAS 170203P00076000 P 02/03/17 76.0 0.00 0.40
HAS 170203P00076500 P 02/03/17 76.5 0.00 0.40
HAS 170203P00077000 P 02/03/17 77.0 0.00 0.45
HAS 170203P00077500 P 02/03/17 77.5 0.00 0.45
HAS 170203P00078000 P 02/03/17 78.0 0.00 0.45
HAS 170203P00078500 P 02/03/17 78.5 0.00 0.45
HAS 170203P00079000 P 02/03/17 79.0 0.00 0.45
HAS 170203P00079500 P 02/03/17 79.5 0.00 0.40
HAS 170203P00080000 P 02/03/17 80.0 0.00 0.45
HAS 170203P00080500 P 02/03/17 80.5 0.10 0.55
HAS 170203P00081000 P 02/03/17 81.0 0.25 0.65
HAS 170203P00081500 P 02/03/17 81.5 0.30 0.70
HAS 170203P00082000 P 02/03/17 82.0 0.40 0.85
HAS 170203P00082500 P 02/03/17 82.5 0.50 1.00
HAS 170203P00083000 P 02/03/17 83.0 0.65 1.15
HAS 170203P00083500 P 02/03/17 83.5 0.80 1.15
HAS 170203P00084000 P 02/03/17 84.0 1.00 1.35
HAS 170203P00084500 P 02/03/17 84.5 1.25 1.65
HAS 170203P00085000 P 02/03/17 85.0 1.55 3.70
HAS 170203P00085500 P 02/03/17 85.5 1.85 4.40
HAS 170203P00086000 P 02/03/17 86.0 2.25 4.60
HAS 170203P00086500 P 02/03/17 86.5 2.10 4.90
HAS 170203P00087000 P 02/03/17 87.0 2.20 5.60
HAS 170203P00087500 P 02/03/17 87.5 2.00 6.00
HAS 170203P00088000 P 02/03/17 88.0 3.20 6.40
HAS 170203P00088500 P 02/03/17 88.5 3.10 6.80
HAS 170203P00089000 P 02/03/17 89.0 3.30 7.20
HAS 170203P00089500 P 02/03/17 89.5 4.20 7.80
HAS 170203P00090000 P 02/03/17 90.0 4.40 7.60
HAS 170203P00091000 P 02/03/17 91.0 5.40 9.10
HAS 170203P00092000 P 02/03/17 92.0 5.80 10.20
HAS 170203P00095000 P 02/03/17 95.0 9.70 13.10
HAS 170210C00070000 C 02/10/17 70.0 12.50 15.80
HAS 170210C00070500 C 02/10/17 70.5 11.90 16.20
HAS 170210C00071000 C 02/10/17 71.0 11.30 15.80
HAS 170210C00071500 C 02/10/17 71.5 10.90 15.20
HAS 170210C00072000 C 02/10/17 72.0 10.40 14.70
HAS 170210C00072500 C 02/10/17 72.5 9.90 14.00
HAS 170210C00073000 C 02/10/17 73.0 9.40 13.50
HAS 170210C00073500 C 02/10/17 73.5 8.90 13.30
HAS 170210C00074000 C 02/10/17 74.0 8.50 12.90
HAS 170210C00074500 C 02/10/17 74.5 8.00 12.50
HAS 170210C00075000 C 02/10/17 75.0 7.50 11.80
HAS 170210C00075500 C 02/10/17 75.5 7.00 11.50
HAS 170210C00076000 C 02/10/17 76.0 6.90 10.80
HAS 170210C00076500 C 02/10/17 76.5 6.70 10.40
HAS 170210C00077000 C 02/10/17 77.0 6.00 9.40
HAS 170210C00077500 C 02/10/17 77.5 6.10 8.50
HAS 170210C00078000 C 02/10/17 78.0 5.40 8.90
HAS 170210C00078500 C 02/10/17 78.5 5.20 8.10
HAS 170210C00079000 C 02/10/17 79.0 4.60 7.20
HAS 170210C00079500 C 02/10/17 79.5 4.50 6.50
HAS 170210C00080000 C 02/10/17 80.0 4.00 5.70
HAS 170210C00080500 C 02/10/17 80.5 3.90 5.40
HAS 170210C00081000 C 02/10/17 81.0 4.20 5.00
HAS 170210C00081500 C 02/10/17 81.5 3.90 4.50
HAS 170210C00082000 C 02/10/17 82.0 3.50 4.10
HAS 170210C00082500 C 02/10/17 82.5 3.20 3.80
HAS 170210C00083000 C 02/10/17 83.0 2.95 3.50
HAS 170210C00083500 C 02/10/17 83.5 2.70 3.30
HAS 170210C00084000 C 02/10/17 84.0 2.40 2.95
HAS 170210C00084500 C 02/10/17 84.5 2.20 2.65
HAS 170210C00085000 C 02/10/17 85.0 1.90 2.40
HAS 170210C00086000 C 02/10/17 86.0 1.50 1.95
HAS 170210C00086500 C 02/10/17 86.5 1.25 1.80
HAS 170210C00087000 C 02/10/17 87.0 1.10 1.60
HAS 170210C00087500 C 02/10/17 87.5 0.95 1.40
HAS 170210C00088000 C 02/10/17 88.0 0.80 1.35
HAS 170210C00089000 C 02/10/17 89.0 0.55 1.00
HAS 170210C00090000 C 02/10/17 90.0 0.40 0.90
HAS 170210C00091000 C 02/10/17 91.0 0.20 0.70
HAS 170210C00091500 C 02/10/17 91.5 0.15 0.65
HAS 170210C00092000 C 02/10/17 92.0 0.10 0.55
HAS 170210C00095000 C 02/10/17 95.0 0.00 0.40
HAS 170210P00070000 P 02/10/17 70.0 0.00 0.45
HAS 170210P00070500 P 02/10/17 70.5 0.00 0.10
HAS 170210P00071000 P 02/10/17 71.0 0.00 0.45
HAS 170210P00071500 P 02/10/17 71.5 0.00 0.45
HAS 170210P00072000 P 02/10/17 72.0 0.00 0.45
HAS 170210P00072500 P 02/10/17 72.5 0.00 0.45
HAS 170210P00073000 P 02/10/17 73.0 0.00 0.45
HAS 170210P00073500 P 02/10/17 73.5 0.00 0.50
HAS 170210P00074000 P 02/10/17 74.0 0.00 0.50
HAS 170210P00074500 P 02/10/17 74.5 0.00 0.55
HAS 170210P00075000 P 02/10/17 75.0 0.10 0.60
HAS 170210P00075500 P 02/10/17 75.5 0.00 0.60
HAS 170210P00076000 P 02/10/17 76.0 0.00 0.65
HAS 170210P00076500 P 02/10/17 76.5 0.00 0.75
HAS 170210P00077000 P 02/10/17 77.0 0.30 0.80
HAS 170210P00077500 P 02/10/17 77.5 0.35 0.85
HAS 170210P00078000 P 02/10/17 78.0 0.40 0.90
HAS 170210P00078500 P 02/10/17 78.5 0.50 1.05
HAS 170210P00079000 P 02/10/17 79.0 0.65 1.10
HAS 170210P00079500 P 02/10/17 79.5 0.75 1.20
HAS 170210P00080000 P 02/10/17 80.0 0.80 1.30
HAS 170210P00080500 P 02/10/17 80.5 0.90 1.40
HAS 170210P00081000 P 02/10/17 81.0 1.05 1.55
HAS 170210P00081500 P 02/10/17 81.5 1.20 1.65
HAS 170210P00082000 P 02/10/17 82.0 1.40 1.85
HAS 170210P00082500 P 02/10/17 82.5 1.55 2.00
HAS 170210P00083000 P 02/10/17 83.0 1.70 2.25
HAS 170210P00083500 P 02/10/17 83.5 1.90 2.45
HAS 170210P00084000 P 02/10/17 84.0 2.15 2.70
HAS 170210P00084500 P 02/10/17 84.5 2.35 2.85
HAS 170210P00085000 P 02/10/17 85.0 2.60 3.10
HAS 170210P00086000 P 02/10/17 86.0 3.30 3.80
HAS 170210P00086500 P 02/10/17 86.5 3.50 4.10
HAS 170210P00087000 P 02/10/17 87.0 3.80 4.40
HAS 170210P00087500 P 02/10/17 87.5 4.20 4.90
HAS 170210P00088000 P 02/10/17 88.0 3.30 6.50
HAS 170210P00089000 P 02/10/17 89.0 4.40 7.10
HAS 170210P00090000 P 02/10/17 90.0 5.50 8.10
HAS 170210P00091000 P 02/10/17 91.0 6.10 9.60
HAS 170210P00091500 P 02/10/17 91.5 6.80 10.10
HAS 170210P00092000 P 02/10/17 92.0 6.80 10.50
HAS 170210P00095000 P 02/10/17 95.0 9.20 13.30
HAS 170217C00042500 C 02/17/17 42.5 41.10 44.80
HAS 170217C00045000 C 02/17/17 45.0 37.30 41.80
HAS 170217C00047500 C 02/17/17 47.5 34.90 39.20
HAS 170217C00050000 C 02/17/17 50.0 32.50 37.00
HAS 170217C00052500 C 02/17/17 52.5 30.00 34.50
HAS 170217C00055000 C 02/17/17 55.0 27.70 32.20
HAS 170217C00057500 C 02/17/17 57.5 25.30 29.60
HAS 170217C00060000 C 02/17/17 60.0 22.30 26.70
HAS 170217C00062500 C 02/17/17 62.5 19.90 24.20
HAS 170217C00065000 C 02/17/17 65.0 17.30 21.60
HAS 170217C00067500 C 02/17/17 67.5 14.90 19.10
HAS 170217C00069000 C 02/17/17 69.0 13.30 17.90
HAS 170217C00070000 C 02/17/17 70.0 12.40 16.90
HAS 170217C00071000 C 02/17/17 71.0 11.80 16.20
HAS 170217C00072000 C 02/17/17 72.0 10.40 14.60
HAS 170217C00072500 C 02/17/17 72.5 9.90 13.90
HAS 170217C00073000 C 02/17/17 73.0 9.50 13.90
HAS 170217C00073500 C 02/17/17 73.5 8.90 13.30
HAS 170217C00074000 C 02/17/17 74.0 8.40 12.70
HAS 170217C00074500 C 02/17/17 74.5 8.00 12.40
HAS 170217C00075000 C 02/17/17 75.0 8.90 10.80
HAS 170217C00075500 C 02/17/17 75.5 8.40 10.30
HAS 170217C00076000 C 02/17/17 76.0 7.80 10.00
HAS 170217C00076500 C 02/17/17 76.5 7.40 9.30
HAS 170217C00077000 C 02/17/17 77.0 6.90 9.10
HAS 170217C00077500 C 02/17/17 77.5 6.40 8.10
HAS 170217C00078000 C 02/17/17 78.0 6.00 8.20
HAS 170217C00078500 C 02/17/17 78.5 5.70 7.30
HAS 170217C00079000 C 02/17/17 79.0 5.10 7.70
HAS 170217C00079500 C 02/17/17 79.5 5.00 6.70
HAS 170217C00080000 C 02/17/17 80.0 4.90 5.80
HAS 170217C00080500 C 02/17/17 80.5 4.30 6.50
HAS 170217C00081000 C 02/17/17 81.0 4.50 5.10
HAS 170217C00081500 C 02/17/17 81.5 4.10 4.60
HAS 170217C00082000 C 02/17/17 82.0 3.70 4.30
HAS 170217C00082500 C 02/17/17 82.5 3.40 3.90
HAS 170217C00083000 C 02/17/17 83.0 3.10 3.60
HAS 170217C00083500 C 02/17/17 83.5 2.85 3.40
HAS 170217C00084000 C 02/17/17 84.0 2.60 3.00
HAS 170217C00084500 C 02/17/17 84.5 2.35 2.85
HAS 170217C00085000 C 02/17/17 85.0 2.25 2.50
HAS 170217C00085500 C 02/17/17 85.5 1.90 2.35
HAS 170217C00086000 C 02/17/17 86.0 1.70 2.10
HAS 170217C00086500 C 02/17/17 86.5 1.45 1.85
HAS 170217C00087000 C 02/17/17 87.0 1.30 1.75
HAS 170217C00087500 C 02/17/17 87.5 1.15 1.50
HAS 170217C00088000 C 02/17/17 88.0 0.95 1.45
HAS 170217C00088500 C 02/17/17 88.5 0.85 1.35
HAS 170217C00089000 C 02/17/17 89.0 0.75 1.10
HAS 170217C00089500 C 02/17/17 89.5 0.60 1.05
HAS 170217C00090000 C 02/17/17 90.0 0.60 0.95
HAS 170217C00090500 C 02/17/17 90.5 0.45 0.85
HAS 170217C00091000 C 02/17/17 91.0 0.30 0.75
HAS 170217C00091500 C 02/17/17 91.5 0.35 0.70
HAS 170217C00092000 C 02/17/17 92.0 0.30 0.60
HAS 170217C00092500 C 02/17/17 92.5 0.15 0.55
HAS 170217C00093000 C 02/17/17 93.0 0.20 0.50
HAS 170217C00094000 C 02/17/17 94.0 0.15 0.40
HAS 170217C00095000 C 02/17/17 95.0 0.00 0.35
HAS 170217C00096000 C 02/17/17 96.0 0.00 0.30
HAS 170217C00097000 C 02/17/17 97.0 0.00 0.20
HAS 170217C00100000 C 02/17/17 100.0 0.00 0.20
HAS 170217C00105000 C 02/17/17 105.0 0.00 0.10
HAS 170217C00110000 C 02/17/17 110.0 0.00 0.10
HAS 170217C00115000 C 02/17/17 115.0 0.00 0.10
HAS 170217C00120000 C 02/17/17 120.0 0.00 0.10
HAS 170217C00125000 C 02/17/17 125.0 0.00 0.10
HAS 170217P00042500 P 02/17/17 42.5 0.00 0.05
HAS 170217P00045000 P 02/17/17 45.0 0.00 0.05
HAS 170217P00047500 P 02/17/17 47.5 0.00 0.05
HAS 170217P00050000 P 02/17/17 50.0 0.00 0.10
HAS 170217P00052500 P 02/17/17 52.5 0.00 0.10
HAS 170217P00055000 P 02/17/17 55.0 0.00 0.15
HAS 170217P00057500 P 02/17/17 57.5 0.00 0.10
HAS 170217P00060000 P 02/17/17 60.0 0.00 0.15
HAS 170217P00062500 P 02/17/17 62.5 0.00 0.15
HAS 170217P00065000 P 02/17/17 65.0 0.00 0.20
HAS 170217P00067500 P 02/17/17 67.5 0.00 0.20
HAS 170217P00069000 P 02/17/17 69.0 0.00 0.25
HAS 170217P00070000 P 02/17/17 70.0 0.00 0.25
HAS 170217P00071000 P 02/17/17 71.0 0.00 0.30
HAS 170217P00072000 P 02/17/17 72.0 0.10 0.35
HAS 170217P00072500 P 02/17/17 72.5 0.05 0.35
HAS 170217P00073000 P 02/17/17 73.0 0.10 0.40
HAS 170217P00073500 P 02/17/17 73.5 0.15 0.45
HAS 170217P00074000 P 02/17/17 74.0 0.15 0.55
HAS 170217P00074500 P 02/17/17 74.5 0.20 0.55
HAS 170217P00075000 P 02/17/17 75.0 0.20 0.60
HAS 170217P00075500 P 02/17/17 75.5 0.25 0.65
HAS 170217P00076000 P 02/17/17 76.0 0.30 0.70
HAS 170217P00076500 P 02/17/17 76.5 0.35 0.80
HAS 170217P00077000 P 02/17/17 77.0 0.45 0.85
HAS 170217P00077500 P 02/17/17 77.5 0.50 0.95
HAS 170217P00078000 P 02/17/17 78.0 0.60 1.05
HAS 170217P00078500 P 02/17/17 78.5 0.70 1.20
HAS 170217P00079000 P 02/17/17 79.0 0.75 1.25
HAS 170217P00079500 P 02/17/17 79.5 0.85 1.15
HAS 170217P00080000 P 02/17/17 80.0 1.00 1.45
HAS 170217P00080500 P 02/17/17 80.5 1.10 1.55
HAS 170217P00081000 P 02/17/17 81.0 1.20 1.55
HAS 170217P00081500 P 02/17/17 81.5 1.35 1.90
HAS 170217P00082000 P 02/17/17 82.0 1.55 1.95
HAS 170217P00082500 P 02/17/17 82.5 1.75 2.05
HAS 170217P00083000 P 02/17/17 83.0 1.90 2.40
HAS 170217P00083500 P 02/17/17 83.5 2.15 2.45
HAS 170217P00084000 P 02/17/17 84.0 2.30 2.85
HAS 170217P00084500 P 02/17/17 84.5 2.65 2.95
HAS 170217P00085000 P 02/17/17 85.0 2.85 3.20
HAS 170217P00085500 P 02/17/17 85.5 3.10 3.80
HAS 170217P00086000 P 02/17/17 86.0 3.40 3.70
HAS 170217P00086500 P 02/17/17 86.5 3.70 4.40
HAS 170217P00087000 P 02/17/17 87.0 4.00 4.40
HAS 170217P00087500 P 02/17/17 87.5 4.40 5.00
HAS 170217P00088000 P 02/17/17 88.0 4.70 5.60
HAS 170217P00088500 P 02/17/17 88.5 4.80 6.70
HAS 170217P00089000 P 02/17/17 89.0 5.30 6.70
HAS 170217P00089500 P 02/17/17 89.5 5.40 7.10
HAS 170217P00090000 P 02/17/17 90.0 5.80 7.70
HAS 170217P00090500 P 02/17/17 90.5 6.50 7.90
HAS 170217P00091000 P 02/17/17 91.0 6.20 8.60
HAS 170217P00091500 P 02/17/17 91.5 6.40 9.00
HAS 170217P00092000 P 02/17/17 92.0 7.30 9.40
HAS 170217P00092500 P 02/17/17 92.5 7.50 9.80
HAS 170217P00093000 P 02/17/17 93.0 8.00 10.20
HAS 170217P00094000 P 02/17/17 94.0 9.10 11.10
HAS 170217P00095000 P 02/17/17 95.0 10.00 11.90
HAS 170217P00096000 P 02/17/17 96.0 11.00 13.60
HAS 170217P00097000 P 02/17/17 97.0 11.00 14.40
HAS 170217P00100000 P 02/17/17 100.0 14.10 18.20
HAS 170217P00105000 P 02/17/17 105.0 18.70 23.20
HAS 170217P00110000 P 02/17/17 110.0 23.70 28.20
HAS 170217P00115000 P 02/17/17 115.0 28.60 33.20
HAS 170217P00120000 P 02/17/17 120.0 33.70 38.20
HAS 170217P00125000 P 02/17/17 125.0 38.90 42.20
HAS 170224C00060000 C 02/24/17 60.0 22.40 26.20
HAS 170224C00065000 C 02/24/17 65.0 17.30 21.80
HAS 170224C00070000 C 02/24/17 70.0 12.40 16.70
HAS 170224C00072000 C 02/24/17 72.0 10.50 14.50
HAS 170224C00072500 C 02/24/17 72.5 9.90 14.00
HAS 170224C00073000 C 02/24/17 73.0 9.50 13.50
HAS 170224C00073500 C 02/24/17 73.5 9.00 12.80
HAS 170224C00074000 C 02/24/17 74.0 9.00 13.20
HAS 170224C00074500 C 02/24/17 74.5 9.30 11.50
HAS 170224C00075000 C 02/24/17 75.0 8.70 11.10
HAS 170224C00075500 C 02/24/17 75.5 8.30 10.60
HAS 170224C00076000 C 02/24/17 76.0 7.80 10.10
HAS 170224C00076500 C 02/24/17 76.5 7.30 9.80
HAS 170224C00077000 C 02/24/17 77.0 6.80 9.20
HAS 170224C00077500 C 02/24/17 77.5 6.30 8.90
HAS 170224C00078000 C 02/24/17 78.0 5.80 8.40
HAS 170224C00078500 C 02/24/17 78.5 5.50 8.00
HAS 170224C00079000 C 02/24/17 79.0 5.40 7.70
HAS 170224C00079500 C 02/24/17 79.5 4.60 7.30
HAS 170224C00080000 C 02/24/17 80.0 4.90 6.40
HAS 170224C00080500 C 02/24/17 80.5 4.90 5.70
HAS 170224C00081000 C 02/24/17 81.0 4.60 5.20
HAS 170224C00081500 C 02/24/17 81.5 4.20 4.90
HAS 170224C00082000 C 02/24/17 82.0 3.90 4.60
HAS 170224C00082500 C 02/24/17 82.5 3.50 4.20
HAS 170224C00083000 C 02/24/17 83.0 3.20 4.00
HAS 170224C00083500 C 02/24/17 83.5 2.95 3.60
HAS 170224C00084000 C 02/24/17 84.0 2.70 3.40
HAS 170224C00084500 C 02/24/17 84.5 2.50 3.10
HAS 170224C00085000 C 02/24/17 85.0 2.25 2.70
HAS 170224C00085500 C 02/24/17 85.5 2.00 2.50
HAS 170224C00086000 C 02/24/17 86.0 1.85 2.35
HAS 170224C00086500 C 02/24/17 86.5 1.55 2.10
HAS 170224C00087000 C 02/24/17 87.0 1.40 1.95
HAS 170224C00087500 C 02/24/17 87.5 1.20 1.85
HAS 170224C00088000 C 02/24/17 88.0 1.05 1.70
HAS 170224C00089000 C 02/24/17 89.0 0.85 1.45
HAS 170224C00090000 C 02/24/17 90.0 0.60 1.20
HAS 170224C00091000 C 02/24/17 91.0 0.35 1.00
HAS 170224C00091500 C 02/24/17 91.5 0.30 0.90
HAS 170224C00092000 C 02/24/17 92.0 0.20 0.80
HAS 170224C00095000 C 02/24/17 95.0 0.00 0.50
HAS 170224C00100000 C 02/24/17 100.0 0.00 0.40
HAS 170224P00060000 P 02/24/17 60.0 0.00 0.40
HAS 170224P00065000 P 02/24/17 65.0 0.00 0.40
HAS 170224P00070000 P 02/24/17 70.0 0.00 0.40
HAS 170224P00072000 P 02/24/17 72.0 0.00 0.50
HAS 170224P00072500 P 02/24/17 72.5 0.00 0.50
HAS 170224P00073000 P 02/24/17 73.0 0.00 0.60
HAS 170224P00073500 P 02/24/17 73.5 0.05 0.60
HAS 170224P00074000 P 02/24/17 74.0 0.10 0.65
HAS 170224P00074500 P 02/24/17 74.5 0.15 0.65
HAS 170224P00075000 P 02/24/17 75.0 0.30 0.75
HAS 170224P00075500 P 02/24/17 75.5 0.25 0.75
HAS 170224P00076000 P 02/24/17 76.0 0.30 0.85
HAS 170224P00076500 P 02/24/17 76.5 0.40 0.95
HAS 170224P00077000 P 02/24/17 77.0 0.45 1.00
HAS 170224P00077500 P 02/24/17 77.5 0.55 1.10
HAS 170224P00078000 P 02/24/17 78.0 0.65 1.25
HAS 170224P00078500 P 02/24/17 78.5 0.70 1.35
HAS 170224P00079000 P 02/24/17 79.0 0.80 1.40
HAS 170224P00079500 P 02/24/17 79.5 0.90 1.55
HAS 170224P00080000 P 02/24/17 80.0 1.05 1.65
HAS 170224P00080500 P 02/24/17 80.5 1.20 1.80
HAS 170224P00081000 P 02/24/17 81.0 1.30 1.85
HAS 170224P00081500 P 02/24/17 81.5 1.45 2.05
HAS 170224P00082000 P 02/24/17 82.0 1.60 2.25
HAS 170224P00082500 P 02/24/17 82.5 1.80 2.40
HAS 170224P00083000 P 02/24/17 83.0 2.00 2.50
HAS 170224P00083500 P 02/24/17 83.5 2.25 2.80
HAS 170224P00084000 P 02/24/17 84.0 2.50 3.30
HAS 170224P00084500 P 02/24/17 84.5 2.70 3.40
HAS 170224P00085000 P 02/24/17 85.0 2.90 3.70
HAS 170224P00085500 P 02/24/17 85.5 3.10 3.80
HAS 170224P00086000 P 02/24/17 86.0 3.50 4.40
HAS 170224P00086500 P 02/24/17 86.5 3.80 4.60
HAS 170224P00087000 P 02/24/17 87.0 4.10 5.00
HAS 170224P00087500 P 02/24/17 87.5 4.40 5.20
HAS 170224P00088000 P 02/24/17 88.0 4.80 5.60
HAS 170224P00089000 P 02/24/17 89.0 4.60 7.30
HAS 170224P00090000 P 02/24/17 90.0 5.40 8.00
HAS 170224P00091000 P 02/24/17 91.0 6.20 8.80
HAS 170224P00091500 P 02/24/17 91.5 6.70 9.20
HAS 170224P00092000 P 02/24/17 92.0 7.10 9.60
HAS 170224P00095000 P 02/24/17 95.0 10.00 12.10
HAS 170224P00100000 P 02/24/17 100.0 14.60 18.20
HAS 170303C00065000 C 03/03/17 65.0 17.40 20.80
HAS 170303C00070000 C 03/03/17 70.0 12.40 16.80
HAS 170303C00072000 C 03/03/17 72.0 10.50 14.50
HAS 170303C00072500 C 03/03/17 72.5 10.00 14.00
HAS 170303C00073000 C 03/03/17 73.0 9.50 13.50
HAS 170303C00073500 C 03/03/17 73.5 10.20 12.70
HAS 170303C00074000 C 03/03/17 74.0 9.80 12.20
HAS 170303C00074500 C 03/03/17 74.5 9.30 11.70
HAS 170303C00075000 C 03/03/17 75.0 8.80 11.20
HAS 170303C00075500 C 03/03/17 75.5 8.20 10.90
HAS 170303C00076000 C 03/03/17 76.0 7.80 10.40
HAS 170303C00076500 C 03/03/17 76.5 7.30 9.90
HAS 170303C00077000 C 03/03/17 77.0 6.80 9.80
HAS 170303C00077500 C 03/03/17 77.5 6.40 9.30
HAS 170303C00078000 C 03/03/17 78.0 5.90 8.90
HAS 170303C00078500 C 03/03/17 78.5 5.50 7.90
HAS 170303C00079000 C 03/03/17 79.0 5.10 7.80
HAS 170303C00079500 C 03/03/17 79.5 4.70 7.60
HAS 170303C00080000 C 03/03/17 80.0 4.70 6.80
HAS 170303C00080500 C 03/03/17 80.5 5.10 5.80
HAS 170303C00081000 C 03/03/17 81.0 4.10 5.40
HAS 170303C00081500 C 03/03/17 81.5 4.40 5.00
HAS 170303C00082000 C 03/03/17 82.0 4.00 4.80
HAS 170303C00082500 C 03/03/17 82.5 3.70 4.40
HAS 170303C00083000 C 03/03/17 83.0 3.40 4.20
HAS 170303C00083500 C 03/03/17 83.5 3.10 3.80
HAS 170303C00084000 C 03/03/17 84.0 2.90 3.60
HAS 170303C00084500 C 03/03/17 84.5 2.65 3.30
HAS 170303C00085000 C 03/03/17 85.0 2.40 2.90
HAS 170303C00085500 C 03/03/17 85.5 2.20 2.65
HAS 170303C00086000 C 03/03/17 86.0 1.95 2.55
HAS 170303C00086500 C 03/03/17 86.5 1.70 2.30
HAS 170303C00087000 C 03/03/17 87.0 1.55 2.20
HAS 170303C00087500 C 03/03/17 87.5 1.35 2.00
HAS 170303C00088000 C 03/03/17 88.0 1.20 1.75
HAS 170303C00088500 C 03/03/17 88.5 1.05 1.70
HAS 170303C00089000 C 03/03/17 89.0 0.90 1.55
HAS 170303C00089500 C 03/03/17 89.5 0.80 1.45
HAS 170303C00090000 C 03/03/17 90.0 0.60 1.30
HAS 170303C00090500 C 03/03/17 90.5 0.60 1.20
HAS 170303C00091000 C 03/03/17 91.0 0.50 1.10
HAS 170303C00091500 C 03/03/17 91.5 0.35 1.00
HAS 170303C00092000 C 03/03/17 92.0 0.30 0.90
HAS 170303C00095000 C 03/03/17 95.0 0.00 0.50
HAS 170303C00100000 C 03/03/17 100.0 0.00 0.45
HAS 170303P00065000 P 03/03/17 65.0 0.00 0.45
HAS 170303P00070000 P 03/03/17 70.0 0.00 0.45
HAS 170303P00072000 P 03/03/17 72.0 0.00 0.55
HAS 170303P00072500 P 03/03/17 72.5 0.05 0.60
HAS 170303P00073000 P 03/03/17 73.0 0.10 0.65
HAS 170303P00073500 P 03/03/17 73.5 0.10 0.70
HAS 170303P00074000 P 03/03/17 74.0 0.15 0.70
HAS 170303P00074500 P 03/03/17 74.5 0.20 0.75
HAS 170303P00075000 P 03/03/17 75.0 0.35 0.80
HAS 170303P00075500 P 03/03/17 75.5 0.35 0.85
HAS 170303P00076000 P 03/03/17 76.0 0.40 0.95
HAS 170303P00076500 P 03/03/17 76.5 0.45 1.05
HAS 170303P00077000 P 03/03/17 77.0 0.55 1.15
HAS 170303P00077500 P 03/03/17 77.5 0.65 1.25
HAS 170303P00078000 P 03/03/17 78.0 0.75 1.35
HAS 170303P00078500 P 03/03/17 78.5 0.85 1.50
HAS 170303P00079000 P 03/03/17 79.0 0.95 1.60
HAS 170303P00079500 P 03/03/17 79.5 1.05 1.70
HAS 170303P00080000 P 03/03/17 80.0 1.20 1.80
HAS 170303P00080500 P 03/03/17 80.5 1.35 2.00
HAS 170303P00081000 P 03/03/17 81.0 1.40 2.15
HAS 170303P00081500 P 03/03/17 81.5 1.60 2.25
HAS 170303P00082000 P 03/03/17 82.0 1.80 2.45
HAS 170303P00082500 P 03/03/17 82.5 2.00 2.55
HAS 170303P00083000 P 03/03/17 83.0 2.20 3.10
HAS 170303P00083500 P 03/03/17 83.5 2.40 3.20
HAS 170303P00084000 P 03/03/17 84.0 2.65 3.50
HAS 170303P00084500 P 03/03/17 84.5 2.85 3.60
HAS 170303P00085000 P 03/03/17 85.0 3.00 4.10
HAS 170303P00085500 P 03/03/17 85.5 3.20 4.10
HAS 170303P00086000 P 03/03/17 86.0 3.60 4.60
HAS 170303P00086500 P 03/03/17 86.5 3.90 4.70
HAS 170303P00087000 P 03/03/17 87.0 4.20 5.10
HAS 170303P00087500 P 03/03/17 87.5 4.50 5.40
HAS 170303P00088000 P 03/03/17 88.0 4.90 5.70
HAS 170303P00088500 P 03/03/17 88.5 5.20 7.00
HAS 170303P00089000 P 03/03/17 89.0 4.60 7.50
HAS 170303P00089500 P 03/03/17 89.5 5.10 7.90
HAS 170303P00090000 P 03/03/17 90.0 5.30 8.20
HAS 170303P00090500 P 03/03/17 90.5 5.70 8.60
HAS 170303P00091000 P 03/03/17 91.0 6.40 9.00
HAS 170303P00091500 P 03/03/17 91.5 6.60 9.40
HAS 170303P00092000 P 03/03/17 92.0 7.00 9.80
HAS 170303P00095000 P 03/03/17 95.0 9.70 12.30
HAS 170303P00100000 P 03/03/17 100.0 14.30 18.20
HAS 170317C00042500 C 03/17/17 42.5 40.00 44.20
HAS 170317C00045000 C 03/17/17 45.0 37.30 41.70
HAS 170317C00050000 C 03/17/17 50.0 32.30 36.60
HAS 170317C00055000 C 03/17/17 55.0 27.30 31.40
HAS 170317C00060000 C 03/17/17 60.0 22.30 26.60
HAS 170317C00065000 C 03/17/17 65.0 17.30 21.60
HAS 170317C00070000 C 03/17/17 70.0 12.40 17.00
HAS 170317C00075000 C 03/17/17 75.0 9.00 11.70
HAS 170317C00077500 C 03/17/17 77.5 7.00 9.80
HAS 170317C00080000 C 03/17/17 80.0 5.70 6.40
HAS 170317C00082500 C 03/17/17 82.5 4.40 4.70
HAS 170317C00085000 C 03/17/17 85.0 3.00 3.30
HAS 170317C00087500 C 03/17/17 87.5 2.00 2.20
HAS 170317C00090000 C 03/17/17 90.0 1.25 1.40
HAS 170317C00092500 C 03/17/17 92.5 0.50 0.95
HAS 170317C00095000 C 03/17/17 95.0 0.15 0.65
HAS 170317C00100000 C 03/17/17 100.0 0.05 0.30
HAS 170317C00105000 C 03/17/17 105.0 0.00 0.20
HAS 170317C00110000 C 03/17/17 110.0 0.00 0.15
HAS 170317C00115000 C 03/17/17 115.0 0.00 0.10
HAS 170317C00120000 C 03/17/17 120.0 0.00 0.10
HAS 170317C00125000 C 03/17/17 125.0 0.00 0.10
HAS 170317P00042500 P 03/17/17 42.5 0.00 0.10
HAS 170317P00045000 P 03/17/17 45.0 0.00 0.10
HAS 170317P00050000 P 03/17/17 50.0 0.00 0.15
HAS 170317P00055000 P 03/17/17 55.0 0.00 0.15
HAS 170317P00060000 P 03/17/17 60.0 0.00 0.20
HAS 170317P00065000 P 03/17/17 65.0 0.00 0.25
HAS 170317P00070000 P 03/17/17 70.0 0.10 0.40
HAS 170317P00075000 P 03/17/17 75.0 0.50 0.70
HAS 170317P00077500 P 03/17/17 77.5 0.95 1.45
HAS 170317P00080000 P 03/17/17 80.0 1.45 1.95
HAS 170317P00082500 P 03/17/17 82.5 2.25 3.10
HAS 170317P00085000 P 03/17/17 85.0 3.40 4.20
HAS 170317P00087500 P 03/17/17 87.5 4.80 5.60
HAS 170317P00090000 P 03/17/17 90.0 6.50 7.70
HAS 170317P00092500 P 03/17/17 92.5 7.50 9.90
HAS 170317P00095000 P 03/17/17 95.0 10.00 12.60
HAS 170317P00100000 P 03/17/17 100.0 13.50 17.70
HAS 170317P00105000 P 03/17/17 105.0 18.80 23.20
HAS 170317P00110000 P 03/17/17 110.0 23.60 28.20
HAS 170317P00115000 P 03/17/17 115.0 28.60 33.20
HAS 170317P00120000 P 03/17/17 120.0 33.60 38.20
HAS 170317P00125000 P 03/17/17 125.0 38.90 42.20
HAS 170421C00042500 C 04/21/17 42.5 39.90 43.70
HAS 170421C00045000 C 04/21/17 45.0 37.30 41.60
HAS 170421C00047500 C 04/21/17 47.5 34.90 39.30
HAS 170421C00050000 C 04/21/17 50.0 32.30 36.70
HAS 170421C00055000 C 04/21/17 55.0 27.30 32.00
HAS 170421C00060000 C 04/21/17 60.0 22.40 26.70
HAS 170421C00065000 C 04/21/17 65.0 17.50 21.90
HAS 170421C00067500 C 04/21/17 67.5 15.10 19.00
HAS 170421C00070000 C 04/21/17 70.0 14.00 16.90
HAS 170421C00072500 C 04/21/17 72.5 11.80 13.80
HAS 170421C00075000 C 04/21/17 75.0 9.40 11.70
HAS 170421C00077500 C 04/21/17 77.5 7.70 9.40
HAS 170421C00080000 C 04/21/17 80.0 6.40 7.50
HAS 170421C00082500 C 04/21/17 82.5 4.90 5.90
HAS 170421C00085000 C 04/21/17 85.0 3.60 4.40
HAS 170421C00087500 C 04/21/17 87.5 2.90 3.30
HAS 170421C00090000 C 04/21/17 90.0 1.95 2.45
HAS 170421C00092500 C 04/21/17 92.5 1.40 1.65
HAS 170421C00095000 C 04/21/17 95.0 0.80 1.30
HAS 170421C00100000 C 04/21/17 100.0 0.30 0.80
HAS 170421C00105000 C 04/21/17 105.0 0.10 0.45
HAS 170421C00110000 C 04/21/17 110.0 0.00 0.30
HAS 170421C00115000 C 04/21/17 115.0 0.00 0.20
HAS 170421C00120000 C 04/21/17 120.0 0.00 0.15
HAS 170421P00042500 P 04/21/17 42.5 0.00 0.15
HAS 170421P00045000 P 04/21/17 45.0 0.00 0.15
HAS 170421P00047500 P 04/21/17 47.5 0.00 0.15
HAS 170421P00050000 P 04/21/17 50.0 0.00 0.15
HAS 170421P00055000 P 04/21/17 55.0 0.00 0.25
HAS 170421P00060000 P 04/21/17 60.0 0.00 0.30
HAS 170421P00065000 P 04/21/17 65.0 0.15 0.45
HAS 170421P00067500 P 04/21/17 67.5 0.25 0.75
HAS 170421P00070000 P 04/21/17 70.0 0.35 0.85
HAS 170421P00072500 P 04/21/17 72.5 0.70 1.20
HAS 170421P00075000 P 04/21/17 75.0 1.10 1.65
HAS 170421P00077500 P 04/21/17 77.5 1.70 2.10
HAS 170421P00080000 P 04/21/17 80.0 2.45 2.85
HAS 170421P00082500 P 04/21/17 82.5 3.30 4.00
HAS 170421P00085000 P 04/21/17 85.0 4.50 5.20
HAS 170421P00087500 P 04/21/17 87.5 5.90 6.90
HAS 170421P00090000 P 04/21/17 90.0 7.50 8.40
HAS 170421P00092500 P 04/21/17 92.5 7.90 10.60
HAS 170421P00095000 P 04/21/17 95.0 9.90 13.40
HAS 170421P00100000 P 04/21/17 100.0 15.30 17.50
HAS 170421P00105000 P 04/21/17 105.0 20.20 22.90
HAS 170421P00110000 P 04/21/17 110.0 23.70 28.20
HAS 170421P00115000 P 04/21/17 115.0 28.80 33.20
HAS 170421P00120000 P 04/21/17 120.0 34.80 37.80
HAS 170721C00045000 C 07/21/17 45.0 37.30 40.40
HAS 170721C00047500 C 07/21/17 47.5 34.90 39.20
HAS 170721C00050000 C 07/21/17 50.0 32.60 37.20
HAS 170721C00055000 C 07/21/17 55.0 27.40 31.80
HAS 170721C00060000 C 07/21/17 60.0 22.60 27.10
HAS 170721C00065000 C 07/21/17 65.0 19.00 21.30
HAS 170721C00070000 C 07/21/17 70.0 14.70 17.80
HAS 170721C00072500 C 07/21/17 72.5 12.70 15.80
HAS 170721C00075000 C 07/21/17 75.0 11.20 12.50
HAS 170721C00077500 C 07/21/17 77.5 9.60 10.80
HAS 170721C00080000 C 07/21/17 80.0 7.90 9.20
HAS 170721C00082500 C 07/21/17 82.5 6.40 7.80
HAS 170721C00085000 C 07/21/17 85.0 5.00 6.20
HAS 170721C00087500 C 07/21/17 87.5 4.00 5.00
HAS 170721C00090000 C 07/21/17 90.0 3.20 4.30
HAS 170721C00092500 C 07/21/17 92.5 2.40 3.20
HAS 170721C00095000 C 07/21/17 95.0 1.80 2.50
HAS 170721C00100000 C 07/21/17 100.0 1.00 1.70
HAS 170721C00105000 C 07/21/17 105.0 0.55 1.10
HAS 170721C00110000 C 07/21/17 110.0 0.25 0.60
HAS 170721C00115000 C 07/21/17 115.0 0.10 0.50
HAS 170721C00120000 C 07/21/17 120.0 0.00 0.20
HAS 170721C00125000 C 07/21/17 125.0 0.00 0.35
HAS 170721P00045000 P 07/21/17 45.0 0.00 0.25
HAS 170721P00047500 P 07/21/17 47.5 0.00 0.35
HAS 170721P00050000 P 07/21/17 50.0 0.05 0.45
HAS 170721P00055000 P 07/21/17 55.0 0.15 0.60
HAS 170721P00060000 P 07/21/17 60.0 0.25 0.75
HAS 170721P00065000 P 07/21/17 65.0 0.70 1.25
HAS 170721P00070000 P 07/21/17 70.0 1.35 2.15
HAS 170721P00072500 P 07/21/17 72.5 1.75 2.60
HAS 170721P00075000 P 07/21/17 75.0 2.25 3.00
HAS 170721P00077500 P 07/21/17 77.5 2.95 3.70
HAS 170721P00080000 P 07/21/17 80.0 4.00 4.90
HAS 170721P00082500 P 07/21/17 82.5 5.00 5.90
HAS 170721P00085000 P 07/21/17 85.0 6.20 7.00
HAS 170721P00087500 P 07/21/17 87.5 7.50 8.30
HAS 170721P00090000 P 07/21/17 90.0 8.90 10.10
HAS 170721P00092500 P 07/21/17 92.5 10.80 11.70
HAS 170721P00095000 P 07/21/17 95.0 11.60 14.20
HAS 170721P00100000 P 07/21/17 100.0 15.20 18.40
HAS 170721P00105000 P 07/21/17 105.0 19.80 22.90
HAS 170721P00110000 P 07/21/17 110.0 24.70 27.60
HAS 170721P00115000 P 07/21/17 115.0 29.10 33.50
HAS 170721P00120000 P 07/21/17 120.0 34.10 38.50
HAS 170721P00125000 P 07/21/17 125.0 39.00 42.60
HAS 180119C00035000 C 01/19/18 35.0 47.40 50.70
HAS 180119C00037500 C 01/19/18 37.5 44.90 49.50
HAS 180119C00040000 C 01/19/18 40.0 42.30 47.00
HAS 180119C00042500 C 01/19/18 42.5 39.90 44.50
HAS 180119C00045000 C 01/19/18 45.0 37.30 42.00
HAS 180119C00047500 C 01/19/18 47.5 34.90 39.50
HAS 180119C00050000 C 01/19/18 50.0 32.30 37.00
HAS 180119C00055000 C 01/19/18 55.0 27.30 32.00
HAS 180119C00060000 C 01/19/18 60.0 24.00 27.20
HAS 180119C00062500 C 01/19/18 62.5 21.20 24.80
HAS 180119C00065000 C 01/19/18 65.0 19.20 22.10
HAS 180119C00067500 C 01/19/18 67.5 17.30 20.90
HAS 180119C00070000 C 01/19/18 70.0 15.20 17.90
HAS 180119C00072500 C 01/19/18 72.5 13.70 16.30
HAS 180119C00075000 C 01/19/18 75.0 11.90 14.60
HAS 180119C00077500 C 01/19/18 77.5 10.50 12.80
HAS 180119C00080000 C 01/19/18 80.0 9.30 11.50
HAS 180119C00082500 C 01/19/18 82.5 7.80 10.10
HAS 180119C00085000 C 01/19/18 85.0 6.90 8.70
HAS 180119C00087500 C 01/19/18 87.5 5.80 6.90
HAS 180119C00090000 C 01/19/18 90.0 4.60 6.70
HAS 180119C00092500 C 01/19/18 92.5 3.70 5.70
HAS 180119C00095000 C 01/19/18 95.0 3.40 4.80
HAS 180119C00100000 C 01/19/18 100.0 2.20 3.60
HAS 180119C00105000 C 01/19/18 105.0 1.45 2.55
HAS 180119C00110000 C 01/19/18 110.0 0.95 1.75
HAS 180119C00115000 C 01/19/18 115.0 0.60 1.35
HAS 180119C00120000 C 01/19/18 120.0 0.35 0.90
HAS 180119C00125000 C 01/19/18 125.0 0.20 0.65
HAS 180119C00130000 C 01/19/18 130.0 0.10 0.50
HAS 180119P00035000 P 01/19/18 35.0 0.00 0.40
HAS 180119P00037500 P 01/19/18 37.5 0.00 0.45
HAS 180119P00040000 P 01/19/18 40.0 0.05 0.50
HAS 180119P00042500 P 01/19/18 42.5 0.10 0.60
HAS 180119P00045000 P 01/19/18 45.0 0.25 0.65
HAS 180119P00047500 P 01/19/18 47.5 0.20 0.90
HAS 180119P00050000 P 01/19/18 50.0 0.45 0.90
HAS 180119P00055000 P 01/19/18 55.0 0.80 1.25
HAS 180119P00060000 P 01/19/18 60.0 1.30 1.85
HAS 180119P00062500 P 01/19/18 62.5 1.40 2.45
HAS 180119P00065000 P 01/19/18 65.0 2.05 2.90
HAS 180119P00067500 P 01/19/18 67.5 2.50 3.40
HAS 180119P00070000 P 01/19/18 70.0 3.10 3.80
HAS 180119P00072500 P 01/19/18 72.5 3.60 4.50
HAS 180119P00075000 P 01/19/18 75.0 4.20 5.70
HAS 180119P00077500 P 01/19/18 77.5 5.40 6.60
HAS 180119P00080000 P 01/19/18 80.0 6.40 7.80
HAS 180119P00082500 P 01/19/18 82.5 7.30 9.10
HAS 180119P00085000 P 01/19/18 85.0 8.50 10.20
HAS 180119P00087500 P 01/19/18 87.5 10.00 11.40
HAS 180119P00090000 P 01/19/18 90.0 10.90 13.40
HAS 180119P00092500 P 01/19/18 92.5 12.60 14.90
HAS 180119P00095000 P 01/19/18 95.0 14.20 16.60
HAS 180119P00100000 P 01/19/18 100.0 16.80 20.80
HAS 180119P00105000 P 01/19/18 105.0 21.00 25.00
HAS 180119P00110000 P 01/19/18 110.0 26.30 29.50
HAS 180119P00115000 P 01/19/18 115.0 30.20 33.80
HAS 180119P00120000 P 01/19/18 120.0 34.90 38.20
HAS 180119P00125000 P 01/19/18 125.0 40.60 42.90
HAS 180119P00130000 P 01/19/18 130.0 44.90 47.60

OPRA data is delayed 15 minutes.