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 (2017-05-05)Premium Content

Hasbro Inc (HAS)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 170728C00060000 C 07/28/17 60.0 53.80 57.90
HAS 170728C00065000 C 07/28/17 65.0 48.80 53.00
HAS 170728C00070000 C 07/28/17 70.0 43.80 48.00
HAS 170728C00075000 C 07/28/17 75.0 38.80 43.00
HAS 170728C00080000 C 07/28/17 80.0 35.00 37.80
HAS 170728C00085000 C 07/28/17 85.0 29.50 33.40
HAS 170728C00090000 C 07/28/17 90.0 25.30 28.40
HAS 170728C00095000 C 07/28/17 95.0 19.90 23.40
HAS 170728C00096000 C 07/28/17 96.0 19.40 22.40
HAS 170728C00097000 C 07/28/17 97.0 18.20 21.40
HAS 170728C00097500 C 07/28/17 97.5 17.70 20.90
HAS 170728C00098000 C 07/28/17 98.0 17.50 20.40
HAS 170728C00098500 C 07/28/17 98.5 16.80 20.00
HAS 170728C00099000 C 07/28/17 99.0 16.20 19.40
HAS 170728C00099500 C 07/28/17 99.5 15.70 19.00
HAS 170728C00100000 C 07/28/17 100.0 15.00 17.00
HAS 170728C00101000 C 07/28/17 101.0 13.60 17.50
HAS 170728C00102000 C 07/28/17 102.0 13.30 16.60
HAS 170728C00103000 C 07/28/17 103.0 11.80 15.60
HAS 170728C00104000 C 07/28/17 104.0 11.20 14.60
HAS 170728C00105000 C 07/28/17 105.0 10.70 12.10
HAS 170728C00106000 C 07/28/17 106.0 9.80 11.50
HAS 170728C00107000 C 07/28/17 107.0 8.70 11.20
HAS 170728C00108000 C 07/28/17 108.0 7.90 9.80
HAS 170728C00109000 C 07/28/17 109.0 6.90 8.50
HAS 170728C00110000 C 07/28/17 110.0 6.80 7.50
HAS 170728C00111000 C 07/28/17 111.0 6.00 7.40
HAS 170728C00112000 C 07/28/17 112.0 5.30 6.00
HAS 170728C00113000 C 07/28/17 113.0 4.70 5.40
HAS 170728C00114000 C 07/28/17 114.0 4.10 4.70
HAS 170728C00115000 C 07/28/17 115.0 3.60 4.10
HAS 170728C00116000 C 07/28/17 116.0 3.00 3.60
HAS 170728C00117000 C 07/28/17 117.0 2.55 3.20
HAS 170728C00118000 C 07/28/17 118.0 2.15 2.70
HAS 170728C00119000 C 07/28/17 119.0 1.80 2.30
HAS 170728C00120000 C 07/28/17 120.0 1.50 1.95
HAS 170728C00121000 C 07/28/17 121.0 1.20 1.50
HAS 170728C00122000 C 07/28/17 122.0 0.85 1.25
HAS 170728C00123000 C 07/28/17 123.0 0.80 1.15
HAS 170728C00124000 C 07/28/17 124.0 0.50 0.75
HAS 170728C00125000 C 07/28/17 125.0 0.35 0.85
HAS 170728C00126000 C 07/28/17 126.0 0.40 0.55
HAS 170728C00127000 C 07/28/17 127.0 0.30 0.60
HAS 170728C00128000 C 07/28/17 128.0 0.20 0.45
HAS 170728C00129000 C 07/28/17 129.0 0.15 0.35
HAS 170728C00130000 C 07/28/17 130.0 0.10 0.35
HAS 170728C00131000 C 07/28/17 131.0 0.05 0.35
HAS 170728C00135000 C 07/28/17 135.0 0.00 0.20
HAS 170728C00140000 C 07/28/17 140.0 0.00 0.15
HAS 170728C00145000 C 07/28/17 145.0 0.00 0.05
HAS 170728C00150000 C 07/28/17 150.0 0.00 0.05
HAS 170728C00155000 C 07/28/17 155.0 0.00 1.20
HAS 170728C00160000 C 07/28/17 160.0 0.00 1.20
HAS 170728C00165000 C 07/28/17 165.0 0.00 0.55
HAS 170728P00060000 P 07/28/17 60.0 0.00 1.25
HAS 170728P00065000 P 07/28/17 65.0 0.00 1.25
HAS 170728P00070000 P 07/28/17 70.0 0.00 1.05
HAS 170728P00075000 P 07/28/17 75.0 0.00 1.00
HAS 170728P00080000 P 07/28/17 80.0 0.00 0.05
HAS 170728P00085000 P 07/28/17 85.0 0.00 0.10
HAS 170728P00090000 P 07/28/17 90.0 0.00 0.20
HAS 170728P00095000 P 07/28/17 95.0 0.00 0.25
HAS 170728P00096000 P 07/28/17 96.0 0.00 4.30
HAS 170728P00097000 P 07/28/17 97.0 0.00 0.30
HAS 170728P00097500 P 07/28/17 97.5 0.00 4.40
HAS 170728P00098000 P 07/28/17 98.0 0.05 0.15
HAS 170728P00098500 P 07/28/17 98.5 0.05 0.45
HAS 170728P00099000 P 07/28/17 99.0 0.05 0.35
HAS 170728P00099500 P 07/28/17 99.5 0.05 0.35
HAS 170728P00100000 P 07/28/17 100.0 0.10 0.25
HAS 170728P00101000 P 07/28/17 101.0 0.10 0.35
HAS 170728P00102000 P 07/28/17 102.0 0.15 0.50
HAS 170728P00103000 P 07/28/17 103.0 0.25 0.35
HAS 170728P00104000 P 07/28/17 104.0 0.30 0.50
HAS 170728P00105000 P 07/28/17 105.0 0.40 0.70
HAS 170728P00106000 P 07/28/17 106.0 0.50 0.80
HAS 170728P00107000 P 07/28/17 107.0 0.65 0.85
HAS 170728P00108000 P 07/28/17 108.0 0.75 1.05
HAS 170728P00109000 P 07/28/17 109.0 0.95 1.20
HAS 170728P00110000 P 07/28/17 110.0 1.15 1.55
HAS 170728P00111000 P 07/28/17 111.0 1.45 1.85
HAS 170728P00112000 P 07/28/17 112.0 1.70 2.10
HAS 170728P00113000 P 07/28/17 113.0 2.05 2.60
HAS 170728P00114000 P 07/28/17 114.0 2.45 3.00
HAS 170728P00115000 P 07/28/17 115.0 2.90 3.50
HAS 170728P00116000 P 07/28/17 116.0 3.30 3.90
HAS 170728P00117000 P 07/28/17 117.0 3.80 4.50
HAS 170728P00118000 P 07/28/17 118.0 4.40 5.10
HAS 170728P00119000 P 07/28/17 119.0 5.00 5.70
HAS 170728P00120000 P 07/28/17 120.0 5.10 6.50
HAS 170728P00121000 P 07/28/17 121.0 5.20 9.00
HAS 170728P00122000 P 07/28/17 122.0 6.00 8.80
HAS 170728P00123000 P 07/28/17 123.0 7.30 9.70
HAS 170728P00124000 P 07/28/17 124.0 8.20 10.30
HAS 170728P00125000 P 07/28/17 125.0 8.60 11.10
HAS 170728P00126000 P 07/28/17 126.0 9.40 12.40
HAS 170728P00127000 P 07/28/17 127.0 10.90 14.20
HAS 170728P00128000 P 07/28/17 128.0 11.90 15.20
HAS 170728P00129000 P 07/28/17 129.0 12.70 16.20
HAS 170728P00130000 P 07/28/17 130.0 13.90 17.00
HAS 170728P00131000 P 07/28/17 131.0 14.90 18.00
HAS 170728P00135000 P 07/28/17 135.0 18.90 22.00
HAS 170728P00140000 P 07/28/17 140.0 23.70 27.00
HAS 170728P00145000 P 07/28/17 145.0 27.90 32.00
HAS 170728P00150000 P 07/28/17 150.0 33.20 37.00
HAS 170728P00155000 P 07/28/17 155.0 38.20 42.00
HAS 170728P00160000 P 07/28/17 160.0 43.20 47.00
HAS 170728P00165000 P 07/28/17 165.0 48.30 52.00
HAS 170804C00065000 C 08/04/17 65.0 48.60 52.90
HAS 170804C00070000 C 08/04/17 70.0 43.60 47.90
HAS 170804C00075000 C 08/04/17 75.0 38.50 42.70
HAS 170804C00080000 C 08/04/17 80.0 33.60 37.90
HAS 170804C00085000 C 08/04/17 85.0 28.60 32.90
HAS 170804C00090000 C 08/04/17 90.0 24.40 28.40
HAS 170804C00095000 C 08/04/17 95.0 20.40 23.40
HAS 170804C00098500 C 08/04/17 98.5 17.00 20.00
HAS 170804C00099000 C 08/04/17 99.0 16.00 19.40
HAS 170804C00099500 C 08/04/17 99.5 15.90 19.00
HAS 170804C00100000 C 08/04/17 100.0 15.50 18.40
HAS 170804C00101000 C 08/04/17 101.0 14.60 17.40
HAS 170804C00102000 C 08/04/17 102.0 13.20 16.60
HAS 170804C00103000 C 08/04/17 103.0 12.20 15.60
HAS 170804C00104000 C 08/04/17 104.0 11.00 14.60
HAS 170804C00105000 C 08/04/17 105.0 9.50 13.00
HAS 170804C00106000 C 08/04/17 106.0 10.00 11.30
HAS 170804C00107000 C 08/04/17 107.0 8.10 11.50
HAS 170804C00108000 C 08/04/17 108.0 8.40 9.90
HAS 170804C00109000 C 08/04/17 109.0 7.20 8.80
HAS 170804C00110000 C 08/04/17 110.0 6.50 8.30
HAS 170804C00111000 C 08/04/17 111.0 6.00 7.00
HAS 170804C00112000 C 08/04/17 112.0 5.40 6.20
HAS 170804C00113000 C 08/04/17 113.0 4.80 5.40
HAS 170804C00114000 C 08/04/17 114.0 4.20 4.80
HAS 170804C00115000 C 08/04/17 115.0 3.60 4.20
HAS 170804C00116000 C 08/04/17 116.0 3.10 3.70
HAS 170804C00117000 C 08/04/17 117.0 2.65 3.20
HAS 170804C00118000 C 08/04/17 118.0 2.25 2.75
HAS 170804C00119000 C 08/04/17 119.0 1.90 2.35
HAS 170804C00120000 C 08/04/17 120.0 1.55 2.00
HAS 170804C00121000 C 08/04/17 121.0 1.05 1.80
HAS 170804C00122000 C 08/04/17 122.0 1.05 1.45
HAS 170804C00123000 C 08/04/17 123.0 0.80 1.45
HAS 170804C00124000 C 08/04/17 124.0 0.65 1.20
HAS 170804C00125000 C 08/04/17 125.0 0.45 1.05
HAS 170804C00126000 C 08/04/17 126.0 0.45 0.85
HAS 170804C00127000 C 08/04/17 127.0 0.35 0.65
HAS 170804C00128000 C 08/04/17 128.0 0.25 0.60
HAS 170804C00130000 C 08/04/17 130.0 0.15 0.40
HAS 170804C00135000 C 08/04/17 135.0 0.00 0.20
HAS 170804C00140000 C 08/04/17 140.0 0.00 0.15
HAS 170804C00145000 C 08/04/17 145.0 0.00 0.15
HAS 170804C00150000 C 08/04/17 150.0 0.00 0.95
HAS 170804C00155000 C 08/04/17 155.0 0.00 1.15
HAS 170804C00160000 C 08/04/17 160.0 0.00 1.50
HAS 170804C00165000 C 08/04/17 165.0 0.00 0.90
HAS 170804P00065000 P 08/04/17 65.0 0.00 1.00
HAS 170804P00070000 P 08/04/17 70.0 0.00 0.05
HAS 170804P00075000 P 08/04/17 75.0 0.00 0.05
HAS 170804P00080000 P 08/04/17 80.0 0.00 0.10
HAS 170804P00085000 P 08/04/17 85.0 0.00 1.15
HAS 170804P00090000 P 08/04/17 90.0 0.00 0.90
HAS 170804P00095000 P 08/04/17 95.0 0.00 0.30
HAS 170804P00098500 P 08/04/17 98.5 0.05 0.60
HAS 170804P00099000 P 08/04/17 99.0 0.05 0.55
HAS 170804P00099500 P 08/04/17 99.5 0.05 0.60
HAS 170804P00100000 P 08/04/17 100.0 0.05 0.45
HAS 170804P00101000 P 08/04/17 101.0 0.10 0.50
HAS 170804P00102000 P 08/04/17 102.0 0.15 0.55
HAS 170804P00103000 P 08/04/17 103.0 0.20 0.65
HAS 170804P00104000 P 08/04/17 104.0 0.35 0.80
HAS 170804P00105000 P 08/04/17 105.0 0.30 0.90
HAS 170804P00106000 P 08/04/17 106.0 0.60 0.95
HAS 170804P00107000 P 08/04/17 107.0 0.70 1.10
HAS 170804P00108000 P 08/04/17 108.0 0.85 1.35
HAS 170804P00109000 P 08/04/17 109.0 1.05 1.60
HAS 170804P00110000 P 08/04/17 110.0 1.30 1.85
HAS 170804P00111000 P 08/04/17 111.0 1.55 2.15
HAS 170804P00112000 P 08/04/17 112.0 1.85 2.40
HAS 170804P00113000 P 08/04/17 113.0 2.20 2.70
HAS 170804P00114000 P 08/04/17 114.0 2.60 3.20
HAS 170804P00115000 P 08/04/17 115.0 3.00 3.60
HAS 170804P00116000 P 08/04/17 116.0 3.50 4.10
HAS 170804P00117000 P 08/04/17 117.0 4.10 4.70
HAS 170804P00118000 P 08/04/17 118.0 4.60 5.30
HAS 170804P00119000 P 08/04/17 119.0 5.30 5.90
HAS 170804P00120000 P 08/04/17 120.0 5.80 6.60
HAS 170804P00121000 P 08/04/17 121.0 6.60 9.10
HAS 170804P00122000 P 08/04/17 122.0 7.20 9.40
HAS 170804P00123000 P 08/04/17 123.0 7.90 9.30
HAS 170804P00124000 P 08/04/17 124.0 8.40 11.50
HAS 170804P00125000 P 08/04/17 125.0 9.70 12.60
HAS 170804P00126000 P 08/04/17 126.0 9.90 12.30
HAS 170804P00127000 P 08/04/17 127.0 11.10 13.80
HAS 170804P00128000 P 08/04/17 128.0 12.20 15.20
HAS 170804P00130000 P 08/04/17 130.0 13.70 17.20
HAS 170804P00135000 P 08/04/17 135.0 18.90 22.00
HAS 170804P00140000 P 08/04/17 140.0 24.10 27.00
HAS 170804P00145000 P 08/04/17 145.0 28.00 32.00
HAS 170804P00150000 P 08/04/17 150.0 32.90 37.00
HAS 170804P00155000 P 08/04/17 155.0 37.70 42.00
HAS 170804P00160000 P 08/04/17 160.0 42.80 47.00
HAS 170804P00165000 P 08/04/17 165.0 47.80 52.00
HAS 170811C00065000 C 08/11/17 65.0 48.50 52.70
HAS 170811C00070000 C 08/11/17 70.0 43.60 47.90
HAS 170811C00075000 C 08/11/17 75.0 38.60 42.80
HAS 170811C00080000 C 08/11/17 80.0 33.60 37.80
HAS 170811C00085000 C 08/11/17 85.0 28.80 32.50
HAS 170811C00090000 C 08/11/17 90.0 24.90 26.60
HAS 170811C00095000 C 08/11/17 95.0 19.10 21.70
HAS 170811C00098500 C 08/11/17 98.5 16.50 18.20
HAS 170811C00099000 C 08/11/17 99.0 16.10 18.40
HAS 170811C00099500 C 08/11/17 99.5 14.70 17.10
HAS 170811C00100000 C 08/11/17 100.0 15.20 16.60
HAS 170811C00101000 C 08/11/17 101.0 13.90 15.90
HAS 170811C00102000 C 08/11/17 102.0 13.00 15.70
HAS 170811C00103000 C 08/11/17 103.0 10.90 14.20
HAS 170811C00104000 C 08/11/17 104.0 11.50 12.90
HAS 170811C00105000 C 08/11/17 105.0 9.80 12.80
HAS 170811C00106000 C 08/11/17 106.0 9.00 11.10
HAS 170811C00107000 C 08/11/17 107.0 8.60 10.60
HAS 170811C00108000 C 08/11/17 108.0 8.40 9.50
HAS 170811C00109000 C 08/11/17 109.0 7.30 8.60
HAS 170811C00110000 C 08/11/17 110.0 5.70 8.50
HAS 170811C00111000 C 08/11/17 111.0 5.60 7.20
HAS 170811C00112000 C 08/11/17 112.0 5.20 6.20
HAS 170811C00113000 C 08/11/17 113.0 4.20 5.50
HAS 170811C00114000 C 08/11/17 114.0 3.70 4.90
HAS 170811C00115000 C 08/11/17 115.0 3.50 4.30
HAS 170811C00116000 C 08/11/17 116.0 2.80 3.80
HAS 170811C00117000 C 08/11/17 117.0 2.05 3.40
HAS 170811C00118000 C 08/11/17 118.0 1.70 2.90
HAS 170811C00119000 C 08/11/17 119.0 1.60 2.55
HAS 170811C00120000 C 08/11/17 120.0 1.05 2.15
HAS 170811C00121000 C 08/11/17 121.0 1.00 1.95
HAS 170811C00122000 C 08/11/17 122.0 0.90 1.60
HAS 170811C00123000 C 08/11/17 123.0 0.80 1.45
HAS 170811C00124000 C 08/11/17 124.0 0.30 1.20
HAS 170811C00125000 C 08/11/17 125.0 0.45 1.05
HAS 170811C00126000 C 08/11/17 126.0 0.35 0.85
HAS 170811C00127000 C 08/11/17 127.0 0.25 0.75
HAS 170811C00128000 C 08/11/17 128.0 0.05 0.60
HAS 170811C00130000 C 08/11/17 130.0 0.00 0.40
HAS 170811C00135000 C 08/11/17 135.0 0.00 0.25
HAS 170811C00140000 C 08/11/17 140.0 0.00 0.35
HAS 170811C00145000 C 08/11/17 145.0 0.00 0.35
HAS 170811C00150000 C 08/11/17 150.0 0.00 0.45
HAS 170811C00155000 C 08/11/17 155.0 0.00 0.35
HAS 170811C00160000 C 08/11/17 160.0 0.00 0.20
HAS 170811C00165000 C 08/11/17 165.0 0.00 0.60
HAS 170811P00065000 P 08/11/17 65.0 0.00 0.40
HAS 170811P00070000 P 08/11/17 70.0 0.00 0.05
HAS 170811P00075000 P 08/11/17 75.0 0.00 0.10
HAS 170811P00080000 P 08/11/17 80.0 0.00 0.45
HAS 170811P00085000 P 08/11/17 85.0 0.00 1.95
HAS 170811P00090000 P 08/11/17 90.0 0.00 0.40
HAS 170811P00095000 P 08/11/17 95.0 0.05 1.00
HAS 170811P00098500 P 08/11/17 98.5 0.05 0.45
HAS 170811P00099000 P 08/11/17 99.0 0.05 0.45
HAS 170811P00099500 P 08/11/17 99.5 0.05 0.45
HAS 170811P00100000 P 08/11/17 100.0 0.05 0.50
HAS 170811P00101000 P 08/11/17 101.0 0.10 0.55
HAS 170811P00102000 P 08/11/17 102.0 0.25 0.60
HAS 170811P00103000 P 08/11/17 103.0 0.20 0.95
HAS 170811P00104000 P 08/11/17 104.0 0.35 0.80
HAS 170811P00105000 P 08/11/17 105.0 0.30 0.90
HAS 170811P00106000 P 08/11/17 106.0 0.45 1.05
HAS 170811P00107000 P 08/11/17 107.0 0.60 1.40
HAS 170811P00108000 P 08/11/17 108.0 0.65 1.35
HAS 170811P00109000 P 08/11/17 109.0 0.85 1.60
HAS 170811P00110000 P 08/11/17 110.0 1.05 1.90
HAS 170811P00111000 P 08/11/17 111.0 1.45 2.20
HAS 170811P00112000 P 08/11/17 112.0 1.75 2.45
HAS 170811P00113000 P 08/11/17 113.0 1.95 2.90
HAS 170811P00114000 P 08/11/17 114.0 2.05 3.30
HAS 170811P00115000 P 08/11/17 115.0 2.85 3.70
HAS 170811P00116000 P 08/11/17 116.0 3.20 4.20
HAS 170811P00117000 P 08/11/17 117.0 4.10 4.80
HAS 170811P00118000 P 08/11/17 118.0 4.20 5.40
HAS 170811P00119000 P 08/11/17 119.0 4.90 6.00
HAS 170811P00120000 P 08/11/17 120.0 5.30 7.20
HAS 170811P00121000 P 08/11/17 121.0 5.90 8.90
HAS 170811P00122000 P 08/11/17 122.0 7.30 8.70
HAS 170811P00123000 P 08/11/17 123.0 7.20 10.60
HAS 170811P00124000 P 08/11/17 124.0 8.20 10.00
HAS 170811P00125000 P 08/11/17 125.0 9.10 10.90
HAS 170811P00126000 P 08/11/17 126.0 10.40 12.40
HAS 170811P00127000 P 08/11/17 127.0 10.70 13.40
HAS 170811P00128000 P 08/11/17 128.0 12.40 13.50
HAS 170811P00130000 P 08/11/17 130.0 14.10 16.20
HAS 170811P00135000 P 08/11/17 135.0 19.10 20.40
HAS 170811P00140000 P 08/11/17 140.0 23.90 25.50
HAS 170811P00145000 P 08/11/17 145.0 28.00 31.70
HAS 170811P00150000 P 08/11/17 150.0 32.50 36.80
HAS 170811P00155000 P 08/11/17 155.0 37.80 42.00
HAS 170811P00160000 P 08/11/17 160.0 42.60 47.00
HAS 170811P00165000 P 08/11/17 165.0 47.80 52.00
HAS 170818C00055000 C 08/18/17 55.0 58.50 62.90
HAS 170818C00060000 C 08/18/17 60.0 53.50 57.80
HAS 170818C00065000 C 08/18/17 65.0 48.60 52.80
HAS 170818C00070000 C 08/18/17 70.0 43.50 47.90
HAS 170818C00075000 C 08/18/17 75.0 38.50 42.90
HAS 170818C00080000 C 08/18/17 80.0 33.80 37.50
HAS 170818C00085000 C 08/18/17 85.0 28.80 32.80
HAS 170818C00090000 C 08/18/17 90.0 25.40 27.10
HAS 170818C00095000 C 08/18/17 95.0 20.20 21.70
HAS 170818C00100000 C 08/18/17 100.0 14.90 17.20
HAS 170818C00105000 C 08/18/17 105.0 11.20 12.00
HAS 170818C00110000 C 08/18/17 110.0 6.80 8.50
HAS 170818C00115000 C 08/18/17 115.0 4.00 4.50
HAS 170818C00120000 C 08/18/17 120.0 1.70 2.25
HAS 170818C00125000 C 08/18/17 125.0 0.70 1.15
HAS 170818C00130000 C 08/18/17 130.0 0.20 0.50
HAS 170818C00135000 C 08/18/17 135.0 0.00 0.30
HAS 170818C00140000 C 08/18/17 140.0 0.00 0.20
HAS 170818C00145000 C 08/18/17 145.0 0.00 0.15
HAS 170818C00150000 C 08/18/17 150.0 0.00 0.10
HAS 170818C00155000 C 08/18/17 155.0 0.00 0.05
HAS 170818C00160000 C 08/18/17 160.0 0.00 0.05
HAS 170818C00165000 C 08/18/17 165.0 0.00 0.05
HAS 170818P00055000 P 08/18/17 55.0 0.00 0.05
HAS 170818P00060000 P 08/18/17 60.0 0.00 0.05
HAS 170818P00065000 P 08/18/17 65.0 0.00 0.05
HAS 170818P00070000 P 08/18/17 70.0 0.00 0.05
HAS 170818P00075000 P 08/18/17 75.0 0.00 0.10
HAS 170818P00080000 P 08/18/17 80.0 0.00 0.25
HAS 170818P00085000 P 08/18/17 85.0 0.00 0.25
HAS 170818P00090000 P 08/18/17 90.0 0.00 0.30
HAS 170818P00095000 P 08/18/17 95.0 0.05 0.80
HAS 170818P00100000 P 08/18/17 100.0 0.30 0.60
HAS 170818P00105000 P 08/18/17 105.0 0.60 0.95
HAS 170818P00110000 P 08/18/17 110.0 1.55 2.00
HAS 170818P00115000 P 08/18/17 115.0 3.40 3.90
HAS 170818P00120000 P 08/18/17 120.0 6.20 7.10
HAS 170818P00125000 P 08/18/17 125.0 9.70 11.20
HAS 170818P00130000 P 08/18/17 130.0 14.20 15.70
HAS 170818P00135000 P 08/18/17 135.0 18.40 21.80
HAS 170818P00140000 P 08/18/17 140.0 23.40 26.40
HAS 170818P00145000 P 08/18/17 145.0 27.70 31.70
HAS 170818P00150000 P 08/18/17 150.0 32.90 36.70
HAS 170818P00155000 P 08/18/17 155.0 37.70 42.00
HAS 170818P00160000 P 08/18/17 160.0 42.70 47.00
HAS 170818P00165000 P 08/18/17 165.0 47.60 52.00
HAS 170825C00065000 C 08/25/17 65.0 48.50 52.70
HAS 170825C00070000 C 08/25/17 70.0 43.50 47.60
HAS 170825C00075000 C 08/25/17 75.0 38.50 42.60
HAS 170825C00080000 C 08/25/17 80.0 33.50 37.60
HAS 170825C00085000 C 08/25/17 85.0 28.50 32.20
HAS 170825C00090000 C 08/25/17 90.0 24.20 26.60
HAS 170825C00095000 C 08/25/17 95.0 19.80 21.60
HAS 170825C00099000 C 08/25/17 99.0 16.30 17.60
HAS 170825C00099500 C 08/25/17 99.5 16.20 17.00
HAS 170825C00100000 C 08/25/17 100.0 15.30 16.90
HAS 170825C00101000 C 08/25/17 101.0 14.50 15.90
HAS 170825C00102000 C 08/25/17 102.0 13.80 15.60
HAS 170825C00103000 C 08/25/17 103.0 12.30 13.80
HAS 170825C00104000 C 08/25/17 104.0 11.10 13.00
HAS 170825C00105000 C 08/25/17 105.0 10.70 12.10
HAS 170825C00106000 C 08/25/17 106.0 10.30 11.10
HAS 170825C00107000 C 08/25/17 107.0 9.10 10.70
HAS 170825C00108000 C 08/25/17 108.0 8.10 9.40
HAS 170825C00109000 C 08/25/17 109.0 7.60 8.80
HAS 170825C00110000 C 08/25/17 110.0 7.00 8.00
HAS 170825C00111000 C 08/25/17 111.0 5.60 7.30
HAS 170825C00112000 C 08/25/17 112.0 5.70 6.50
HAS 170825C00113000 C 08/25/17 113.0 5.10 5.90
HAS 170825C00114000 C 08/25/17 114.0 4.60 5.10
HAS 170825C00115000 C 08/25/17 115.0 4.10 4.50
HAS 170825C00116000 C 08/25/17 116.0 3.50 4.00
HAS 170825C00117000 C 08/25/17 117.0 3.00 3.60
HAS 170825C00118000 C 08/25/17 118.0 2.60 3.10
HAS 170825C00119000 C 08/25/17 119.0 2.25 2.70
HAS 170825C00120000 C 08/25/17 120.0 2.00 2.35
HAS 170825C00121000 C 08/25/17 121.0 1.60 1.95
HAS 170825C00122000 C 08/25/17 122.0 1.30 1.80
HAS 170825C00123000 C 08/25/17 123.0 1.00 1.45
HAS 170825C00124000 C 08/25/17 124.0 1.00 1.20
HAS 170825C00125000 C 08/25/17 125.0 0.80 1.10
HAS 170825C00126000 C 08/25/17 126.0 0.65 0.85
HAS 170825C00127000 C 08/25/17 127.0 0.35 0.70
HAS 170825C00128000 C 08/25/17 128.0 0.30 0.60
HAS 170825C00130000 C 08/25/17 130.0 0.30 0.40
HAS 170825C00135000 C 08/25/17 135.0 0.00 0.20
HAS 170825C00140000 C 08/25/17 140.0 0.00 0.45
HAS 170825C00145000 C 08/25/17 145.0 0.00 0.45
HAS 170825C00150000 C 08/25/17 150.0 0.00 0.55
HAS 170825C00155000 C 08/25/17 155.0 0.00 0.35
HAS 170825C00160000 C 08/25/17 160.0 0.00 0.35
HAS 170825C00165000 C 08/25/17 165.0 0.00 0.45
HAS 170825P00065000 P 08/25/17 65.0 0.00 0.55
HAS 170825P00070000 P 08/25/17 70.0 0.00 0.25
HAS 170825P00075000 P 08/25/17 75.0 0.00 0.25
HAS 170825P00080000 P 08/25/17 80.0 0.00 0.35
HAS 170825P00085000 P 08/25/17 85.0 0.00 0.15
HAS 170825P00090000 P 08/25/17 90.0 0.05 0.30
HAS 170825P00095000 P 08/25/17 95.0 0.15 0.40
HAS 170825P00099000 P 08/25/17 99.0 0.30 0.50
HAS 170825P00099500 P 08/25/17 99.5 0.30 0.50
HAS 170825P00100000 P 08/25/17 100.0 0.30 0.55
HAS 170825P00101000 P 08/25/17 101.0 0.35 0.60
HAS 170825P00102000 P 08/25/17 102.0 0.50 0.75
HAS 170825P00103000 P 08/25/17 103.0 0.60 0.75
HAS 170825P00104000 P 08/25/17 104.0 0.65 0.90
HAS 170825P00105000 P 08/25/17 105.0 0.80 1.05
HAS 170825P00106000 P 08/25/17 106.0 0.95 1.70
HAS 170825P00107000 P 08/25/17 107.0 1.00 1.30
HAS 170825P00108000 P 08/25/17 108.0 1.35 1.55
HAS 170825P00109000 P 08/25/17 109.0 1.45 1.95
HAS 170825P00110000 P 08/25/17 110.0 1.70 2.35
HAS 170825P00111000 P 08/25/17 111.0 2.00 2.40
HAS 170825P00112000 P 08/25/17 112.0 1.65 2.75
HAS 170825P00113000 P 08/25/17 113.0 2.70 3.00
HAS 170825P00114000 P 08/25/17 114.0 3.10 3.50
HAS 170825P00115000 P 08/25/17 115.0 3.50 3.90
HAS 170825P00116000 P 08/25/17 116.0 4.00 4.40
HAS 170825P00117000 P 08/25/17 117.0 4.50 5.00
HAS 170825P00118000 P 08/25/17 118.0 5.10 5.50
HAS 170825P00119000 P 08/25/17 119.0 5.70 6.20
HAS 170825P00120000 P 08/25/17 120.0 6.30 6.80
HAS 170825P00121000 P 08/25/17 121.0 7.00 7.50
HAS 170825P00122000 P 08/25/17 122.0 7.10 9.60
HAS 170825P00123000 P 08/25/17 123.0 8.20 9.00
HAS 170825P00124000 P 08/25/17 124.0 9.10 9.80
HAS 170825P00125000 P 08/25/17 125.0 10.00 11.90
HAS 170825P00126000 P 08/25/17 126.0 9.60 12.30
HAS 170825P00127000 P 08/25/17 127.0 11.60 13.30
HAS 170825P00128000 P 08/25/17 128.0 12.50 14.30
HAS 170825P00130000 P 08/25/17 130.0 14.40 15.40
HAS 170825P00135000 P 08/25/17 135.0 19.10 20.70
HAS 170825P00140000 P 08/25/17 140.0 23.40 26.80
HAS 170825P00145000 P 08/25/17 145.0 28.20 31.20
HAS 170825P00150000 P 08/25/17 150.0 32.80 37.00
HAS 170825P00155000 P 08/25/17 155.0 37.80 42.00
HAS 170825P00160000 P 08/25/17 160.0 42.80 47.00
HAS 170825P00165000 P 08/25/17 165.0 47.80 52.00
HAS 170901C00065000 C 09/01/17 65.0 48.50 52.70
HAS 170901C00070000 C 09/01/17 70.0 43.60 47.90
HAS 170901C00075000 C 09/01/17 75.0 38.60 42.90
HAS 170901C00080000 C 09/01/17 80.0 33.60 37.90
HAS 170901C00085000 C 09/01/17 85.0 28.50 32.70
HAS 170901C00090000 C 09/01/17 90.0 23.90 27.60
HAS 170901C00095000 C 09/01/17 95.0 19.90 22.50
HAS 170901C00099500 C 09/01/17 99.5 15.90 17.60
HAS 170901C00100000 C 09/01/17 100.0 15.40 17.20
HAS 170901C00101000 C 09/01/17 101.0 14.40 16.40
HAS 170901C00102000 C 09/01/17 102.0 13.50 15.50
HAS 170901C00103000 C 09/01/17 103.0 12.70 13.90
HAS 170901C00104000 C 09/01/17 104.0 11.90 13.00
HAS 170901C00105000 C 09/01/17 105.0 10.80 12.80
HAS 170901C00106000 C 09/01/17 106.0 10.50 11.30
HAS 170901C00107000 C 09/01/17 107.0 8.90 10.50
HAS 170901C00108000 C 09/01/17 108.0 8.10 10.40
HAS 170901C00109000 C 09/01/17 109.0 7.40 9.60
HAS 170901C00110000 C 09/01/17 110.0 6.60 8.70
HAS 170901C00111000 C 09/01/17 111.0 6.50 7.40
HAS 170901C00112000 C 09/01/17 112.0 5.80 7.30
HAS 170901C00113000 C 09/01/17 113.0 5.00 6.10
HAS 170901C00114000 C 09/01/17 114.0 4.30 5.50
HAS 170901C00115000 C 09/01/17 115.0 4.10 4.80
HAS 170901C00116000 C 09/01/17 116.0 3.40 4.30
HAS 170901C00117000 C 09/01/17 117.0 2.35 3.80
HAS 170901C00118000 C 09/01/17 118.0 2.70 3.50
HAS 170901C00119000 C 09/01/17 119.0 2.25 2.95
HAS 170901C00120000 C 09/01/17 120.0 1.45 2.65
HAS 170901C00121000 C 09/01/17 121.0 1.70 2.30
HAS 170901C00122000 C 09/01/17 122.0 1.45 1.95
HAS 170901C00123000 C 09/01/17 123.0 0.85 1.70
HAS 170901C00124000 C 09/01/17 124.0 0.80 1.45
HAS 170901C00125000 C 09/01/17 125.0 0.85 1.40
HAS 170901C00126000 C 09/01/17 126.0 0.70 1.05
HAS 170901C00127000 C 09/01/17 127.0 0.60 0.90
HAS 170901C00128000 C 09/01/17 128.0 0.45 0.95
HAS 170901C00130000 C 09/01/17 130.0 0.25 0.60
HAS 170901C00135000 C 09/01/17 135.0 0.10 0.30
HAS 170901C00140000 C 09/01/17 140.0 0.00 0.35
HAS 170901C00145000 C 09/01/17 145.0 0.00 0.20
HAS 170901C00150000 C 09/01/17 150.0 0.00 0.10
HAS 170901C00155000 C 09/01/17 155.0 0.00 0.10
HAS 170901C00160000 C 09/01/17 160.0 0.00 0.05
HAS 170901C00165000 C 09/01/17 165.0 0.00 0.05
HAS 170901P00065000 P 09/01/17 65.0 0.00 0.05
HAS 170901P00070000 P 09/01/17 70.0 0.00 0.10
HAS 170901P00075000 P 09/01/17 75.0 0.00 0.15
HAS 170901P00080000 P 09/01/17 80.0 0.00 0.30
HAS 170901P00085000 P 09/01/17 85.0 0.00 0.25
HAS 170901P00090000 P 09/01/17 90.0 0.00 0.30
HAS 170901P00095000 P 09/01/17 95.0 0.10 0.45
HAS 170901P00099500 P 09/01/17 99.5 0.25 0.60
HAS 170901P00100000 P 09/01/17 100.0 0.30 0.65
HAS 170901P00101000 P 09/01/17 101.0 0.35 0.70
HAS 170901P00102000 P 09/01/17 102.0 0.45 1.00
HAS 170901P00103000 P 09/01/17 103.0 0.55 1.05
HAS 170901P00104000 P 09/01/17 104.0 0.65 1.00
HAS 170901P00105000 P 09/01/17 105.0 0.80 1.10
HAS 170901P00106000 P 09/01/17 106.0 0.75 1.25
HAS 170901P00107000 P 09/01/17 107.0 1.10 1.45
HAS 170901P00108000 P 09/01/17 108.0 1.30 1.85
HAS 170901P00109000 P 09/01/17 109.0 1.55 1.95
HAS 170901P00110000 P 09/01/17 110.0 1.80 2.35
HAS 170901P00111000 P 09/01/17 111.0 1.85 2.65
HAS 170901P00112000 P 09/01/17 112.0 2.35 2.75
HAS 170901P00113000 P 09/01/17 113.0 2.70 3.20
HAS 170901P00114000 P 09/01/17 114.0 3.10 3.80
HAS 170901P00115000 P 09/01/17 115.0 3.50 4.20
HAS 170901P00116000 P 09/01/17 116.0 4.00 4.60
HAS 170901P00117000 P 09/01/17 117.0 4.50 5.20
HAS 170901P00118000 P 09/01/17 118.0 5.00 5.80
HAS 170901P00119000 P 09/01/17 119.0 5.60 6.40
HAS 170901P00120000 P 09/01/17 120.0 6.20 7.40
HAS 170901P00121000 P 09/01/17 121.0 6.30 8.30
HAS 170901P00122000 P 09/01/17 122.0 7.00 9.40
HAS 170901P00123000 P 09/01/17 123.0 7.80 10.10
HAS 170901P00124000 P 09/01/17 124.0 8.60 10.80
HAS 170901P00125000 P 09/01/17 125.0 9.50 11.60
HAS 170901P00126000 P 09/01/17 126.0 10.40 12.40
HAS 170901P00127000 P 09/01/17 127.0 11.30 13.00
HAS 170901P00128000 P 09/01/17 128.0 12.20 14.10
HAS 170901P00130000 P 09/01/17 130.0 14.20 15.80
HAS 170901P00135000 P 09/01/17 135.0 18.90 21.10
HAS 170901P00140000 P 09/01/17 140.0 23.20 26.80
HAS 170901P00145000 P 09/01/17 145.0 27.80 32.00
HAS 170901P00150000 P 09/01/17 150.0 32.80 37.00
HAS 170901P00155000 P 09/01/17 155.0 37.70 42.00
HAS 170901P00160000 P 09/01/17 160.0 42.70 47.00
HAS 170901P00165000 P 09/01/17 165.0 47.70 52.00
HAS 171020C00050000 C 10/20/17 50.0 63.50 67.60
HAS 171020C00055000 C 10/20/17 55.0 58.50 62.80
HAS 171020C00060000 C 10/20/17 60.0 53.50 57.60
HAS 171020C00065000 C 10/20/17 65.0 48.50 52.60
HAS 171020C00070000 C 10/20/17 70.0 43.50 47.70
HAS 171020C00075000 C 10/20/17 75.0 39.00 42.00
HAS 171020C00080000 C 10/20/17 80.0 34.00 36.90
HAS 171020C00085000 C 10/20/17 85.0 30.00 31.50
HAS 171020C00087500 C 10/20/17 87.5 27.70 29.10
HAS 171020C00090000 C 10/20/17 90.0 24.00 26.80
HAS 171020C00092500 C 10/20/17 92.5 22.90 24.20
HAS 171020C00095000 C 10/20/17 95.0 20.90 21.60
HAS 171020C00097500 C 10/20/17 97.5 18.30 19.60
HAS 171020C00100000 C 10/20/17 100.0 16.10 17.20
HAS 171020C00105000 C 10/20/17 105.0 11.80 12.70
HAS 171020C00110000 C 10/20/17 110.0 8.20 9.00
HAS 171020C00115000 C 10/20/17 115.0 5.20 5.90
HAS 171020C00120000 C 10/20/17 120.0 2.95 3.60
HAS 171020C00125000 C 10/20/17 125.0 1.50 1.90
HAS 171020C00130000 C 10/20/17 130.0 0.60 1.10
HAS 171020C00135000 C 10/20/17 135.0 0.30 0.45
HAS 171020C00140000 C 10/20/17 140.0 0.10 0.30
HAS 171020C00145000 C 10/20/17 145.0 0.00 0.25
HAS 171020P00050000 P 10/20/17 50.0 0.00 0.05
HAS 171020P00055000 P 10/20/17 55.0 0.00 0.05
HAS 171020P00060000 P 10/20/17 60.0 0.00 0.05
HAS 171020P00065000 P 10/20/17 65.0 0.00 0.15
HAS 171020P00070000 P 10/20/17 70.0 0.00 0.25
HAS 171020P00075000 P 10/20/17 75.0 0.00 0.30
HAS 171020P00080000 P 10/20/17 80.0 0.00 0.15
HAS 171020P00085000 P 10/20/17 85.0 0.10 0.25
HAS 171020P00087500 P 10/20/17 87.5 0.15 0.30
HAS 171020P00090000 P 10/20/17 90.0 0.20 0.40
HAS 171020P00092500 P 10/20/17 92.5 0.25 0.50
HAS 171020P00095000 P 10/20/17 95.0 0.40 0.60
HAS 171020P00097500 P 10/20/17 97.5 0.60 0.80
HAS 171020P00100000 P 10/20/17 100.0 0.70 1.05
HAS 171020P00105000 P 10/20/17 105.0 1.45 1.90
HAS 171020P00110000 P 10/20/17 110.0 2.45 3.20
HAS 171020P00115000 P 10/20/17 115.0 4.40 5.10
HAS 171020P00120000 P 10/20/17 120.0 7.00 7.80
HAS 171020P00125000 P 10/20/17 125.0 10.50 11.50
HAS 171020P00130000 P 10/20/17 130.0 14.90 15.50
HAS 171020P00135000 P 10/20/17 135.0 19.10 20.20
HAS 171020P00140000 P 10/20/17 140.0 23.80 25.90
HAS 171020P00145000 P 10/20/17 145.0 28.60 30.00
HAS 180119C00035000 C 01/19/18 35.0 78.80 82.30
HAS 180119C00037500 C 01/19/18 37.5 76.30 79.90
HAS 180119C00040000 C 01/19/18 40.0 74.20 76.70
HAS 180119C00042500 C 01/19/18 42.5 71.20 74.70
HAS 180119C00045000 C 01/19/18 45.0 68.80 72.30
HAS 180119C00047500 C 01/19/18 47.5 66.30 70.10
HAS 180119C00050000 C 01/19/18 50.0 63.80 67.50
HAS 180119C00055000 C 01/19/18 55.0 58.80 62.20
HAS 180119C00060000 C 01/19/18 60.0 53.80 57.30
HAS 180119C00062500 C 01/19/18 62.5 51.30 54.90
HAS 180119C00065000 C 01/19/18 65.0 48.80 52.10
HAS 180119C00067500 C 01/19/18 67.5 46.70 49.10
HAS 180119C00070000 C 01/19/18 70.0 43.80 46.90
HAS 180119C00072500 C 01/19/18 72.5 41.20 44.60
HAS 180119C00075000 C 01/19/18 75.0 39.00 42.20
HAS 180119C00077500 C 01/19/18 77.5 38.00 39.20
HAS 180119C00080000 C 01/19/18 80.0 35.50 36.70
HAS 180119C00082500 C 01/19/18 82.5 32.30 34.00
HAS 180119C00085000 C 01/19/18 85.0 30.50 31.90
HAS 180119C00087500 C 01/19/18 87.5 28.10 29.50
HAS 180119C00090000 C 01/19/18 90.0 25.20 27.00
HAS 180119C00092500 C 01/19/18 92.5 22.80 24.70
HAS 180119C00095000 C 01/19/18 95.0 21.50 22.40
HAS 180119C00097500 C 01/19/18 97.5 19.30 21.00
HAS 180119C00100000 C 01/19/18 100.0 17.30 18.20
HAS 180119C00105000 C 01/19/18 105.0 13.40 14.10
HAS 180119C00110000 C 01/19/18 110.0 10.00 10.70
HAS 180119C00115000 C 01/19/18 115.0 7.20 7.80
HAS 180119C00120000 C 01/19/18 120.0 4.70 5.50
HAS 180119C00125000 C 01/19/18 125.0 3.20 3.70
HAS 180119C00130000 C 01/19/18 130.0 1.85 2.40
HAS 180119C00135000 C 01/19/18 135.0 0.85 1.35
HAS 180119C00140000 C 01/19/18 140.0 0.60 0.85
HAS 180119C00145000 C 01/19/18 145.0 0.35 0.45
HAS 180119P00035000 P 01/19/18 35.0 0.00 0.05
HAS 180119P00037500 P 01/19/18 37.5 0.00 0.05
HAS 180119P00040000 P 01/19/18 40.0 0.00 0.05
HAS 180119P00042500 P 01/19/18 42.5 0.00 0.05
HAS 180119P00045000 P 01/19/18 45.0 0.00 0.05
HAS 180119P00047500 P 01/19/18 47.5 0.00 0.05
HAS 180119P00050000 P 01/19/18 50.0 0.00 0.10
HAS 180119P00055000 P 01/19/18 55.0 0.00 0.20
HAS 180119P00060000 P 01/19/18 60.0 0.00 0.30
HAS 180119P00062500 P 01/19/18 62.5 0.10 0.30
HAS 180119P00065000 P 01/19/18 65.0 0.00 0.20
HAS 180119P00067500 P 01/19/18 67.5 0.00 0.35
HAS 180119P00070000 P 01/19/18 70.0 0.10 0.25
HAS 180119P00072500 P 01/19/18 72.5 0.10 0.35
HAS 180119P00075000 P 01/19/18 75.0 0.15 0.35
HAS 180119P00077500 P 01/19/18 77.5 0.25 0.40
HAS 180119P00080000 P 01/19/18 80.0 0.30 0.50
HAS 180119P00082500 P 01/19/18 82.5 0.30 0.60
HAS 180119P00085000 P 01/19/18 85.0 0.50 0.75
HAS 180119P00087500 P 01/19/18 87.5 0.60 0.80
HAS 180119P00090000 P 01/19/18 90.0 0.85 1.00
HAS 180119P00092500 P 01/19/18 92.5 0.95 1.15
HAS 180119P00095000 P 01/19/18 95.0 1.20 1.40
HAS 180119P00097500 P 01/19/18 97.5 1.55 1.80
HAS 180119P00100000 P 01/19/18 100.0 2.00 2.30
HAS 180119P00105000 P 01/19/18 105.0 3.00 3.30
HAS 180119P00110000 P 01/19/18 110.0 4.40 4.90
HAS 180119P00115000 P 01/19/18 115.0 6.70 7.00
HAS 180119P00120000 P 01/19/18 120.0 9.20 9.70
HAS 180119P00125000 P 01/19/18 125.0 12.20 13.00
HAS 180119P00130000 P 01/19/18 130.0 15.50 16.90
HAS 180119P00135000 P 01/19/18 135.0 20.20 22.10
HAS 180119P00140000 P 01/19/18 140.0 24.50 25.50
HAS 180119P00145000 P 01/19/18 145.0 28.80 30.50

OPRA data is delayed 15 minutes.