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 (2016-05-06)Premium Content

Hasbro Inc (HAS)
As of Jun 24 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 160701C00050000 C 07/01/16 50.0 31.70 33.80
HAS 160701C00055000 C 07/01/16 55.0 25.40 28.90
HAS 160701C00060000 C 07/01/16 60.0 21.20 23.80
HAS 160701C00065000 C 07/01/16 65.0 16.20 18.80
HAS 160701C00070000 C 07/01/16 70.0 11.20 13.60
HAS 160701C00074000 C 07/01/16 74.0 7.50 9.60
HAS 160701C00075000 C 07/01/16 75.0 6.40 8.60
HAS 160701C00076000 C 07/01/16 76.0 5.40 8.10
HAS 160701C00076500 C 07/01/16 76.5 5.00 7.60
HAS 160701C00077000 C 07/01/16 77.0 4.50 7.10
HAS 160701C00077500 C 07/01/16 77.5 4.00 6.60
HAS 160701C00078000 C 07/01/16 78.0 4.00 6.10
HAS 160701C00078500 C 07/01/16 78.5 3.60 5.60
HAS 160701C00079000 C 07/01/16 79.0 3.10 4.80
HAS 160701C00079500 C 07/01/16 79.5 2.65 4.20
HAS 160701C00080000 C 07/01/16 80.0 2.10 4.00
HAS 160701C00080500 C 07/01/16 80.5 1.55 3.50
HAS 160701C00081000 C 07/01/16 81.0 2.20 3.10
HAS 160701C00081500 C 07/01/16 81.5 1.85 2.55
HAS 160701C00082000 C 07/01/16 82.0 1.50 1.95
HAS 160701C00082500 C 07/01/16 82.5 1.25 1.60
HAS 160701C00083000 C 07/01/16 83.0 1.00 1.30
HAS 160701C00083500 C 07/01/16 83.5 0.75 1.10
HAS 160701C00084000 C 07/01/16 84.0 0.55 1.10
HAS 160701C00084500 C 07/01/16 84.5 0.40 0.95
HAS 160701C00085000 C 07/01/16 85.0 0.25 0.75
HAS 160701C00085500 C 07/01/16 85.5 0.15 2.45
HAS 160701C00086000 C 07/01/16 86.0 0.00 4.80
HAS 160701C00086500 C 07/01/16 86.5 0.00 4.80
HAS 160701C00087000 C 07/01/16 87.0 0.00 4.80
HAS 160701C00087500 C 07/01/16 87.5 0.00 0.50
HAS 160701C00088000 C 07/01/16 88.0 0.00 4.80
HAS 160701C00088500 C 07/01/16 88.5 0.00 4.80
HAS 160701C00089000 C 07/01/16 89.0 0.00 0.60
HAS 160701C00089500 C 07/01/16 89.5 0.00 4.80
HAS 160701C00090000 C 07/01/16 90.0 0.00 3.30
HAS 160701C00090500 C 07/01/16 90.5 0.00 4.80
HAS 160701C00091000 C 07/01/16 91.0 0.00 4.80
HAS 160701C00091500 C 07/01/16 91.5 0.00 4.80
HAS 160701C00092000 C 07/01/16 92.0 0.00 4.80
HAS 160701C00093000 C 07/01/16 93.0 0.00 4.80
HAS 160701C00094000 C 07/01/16 94.0 0.00 4.80
HAS 160701C00095000 C 07/01/16 95.0 0.00 4.80
HAS 160701C00096000 C 07/01/16 96.0 0.00 4.80
HAS 160701C00097000 C 07/01/16 97.0 0.00 4.80
HAS 160701C00098000 C 07/01/16 98.0 0.00 4.80
HAS 160701C00099000 C 07/01/16 99.0 0.00 4.80
HAS 160701C00100000 C 07/01/16 100.0 0.00 4.80
HAS 160701C00105000 C 07/01/16 105.0 0.00 0.80
HAS 160701C00110000 C 07/01/16 110.0 0.00 0.80
HAS 160701C00115000 C 07/01/16 115.0 0.00 0.80
HAS 160701C00120000 C 07/01/16 120.0 0.00 0.80
HAS 160701P00050000 P 07/01/16 50.0 0.00 0.80
HAS 160701P00055000 P 07/01/16 55.0 0.00 0.80
HAS 160701P00060000 P 07/01/16 60.0 0.00 0.80
HAS 160701P00065000 P 07/01/16 65.0 0.00 0.80
HAS 160701P00070000 P 07/01/16 70.0 0.00 0.80
HAS 160701P00074000 P 07/01/16 74.0 0.00 4.80
HAS 160701P00075000 P 07/01/16 75.0 0.00 1.45
HAS 160701P00076000 P 07/01/16 76.0 0.00 4.80
HAS 160701P00076500 P 07/01/16 76.5 0.00 4.80
HAS 160701P00077000 P 07/01/16 77.0 0.00 4.80
HAS 160701P00077500 P 07/01/16 77.5 0.00 0.75
HAS 160701P00078000 P 07/01/16 78.0 0.00 4.80
HAS 160701P00078500 P 07/01/16 78.5 0.00 4.80
HAS 160701P00079000 P 07/01/16 79.0 0.00 4.80
HAS 160701P00079500 P 07/01/16 79.5 0.00 4.80
HAS 160701P00080000 P 07/01/16 80.0 0.25 0.65
HAS 160701P00080500 P 07/01/16 80.5 0.40 0.60
HAS 160701P00081000 P 07/01/16 81.0 0.50 0.70
HAS 160701P00081500 P 07/01/16 81.5 0.65 0.80
HAS 160701P00082000 P 07/01/16 82.0 0.70 1.10
HAS 160701P00082500 P 07/01/16 82.5 0.95 1.20
HAS 160701P00083000 P 07/01/16 83.0 1.10 1.50
HAS 160701P00083500 P 07/01/16 83.5 1.35 1.95
HAS 160701P00084000 P 07/01/16 84.0 1.65 2.15
HAS 160701P00084500 P 07/01/16 84.5 1.90 2.65
HAS 160701P00085000 P 07/01/16 85.0 1.55 3.10
HAS 160701P00085500 P 07/01/16 85.5 0.60 4.90
HAS 160701P00086000 P 07/01/16 86.0 1.00 5.00
HAS 160701P00086500 P 07/01/16 86.5 1.60 5.20
HAS 160701P00087000 P 07/01/16 87.0 2.00 5.60
HAS 160701P00087500 P 07/01/16 87.5 3.10 5.10
HAS 160701P00088000 P 07/01/16 88.0 3.00 6.60
HAS 160701P00088500 P 07/01/16 88.5 3.40 7.00
HAS 160701P00089000 P 07/01/16 89.0 4.00 7.60
HAS 160701P00089500 P 07/01/16 89.5 4.30 8.00
HAS 160701P00090000 P 07/01/16 90.0 5.00 8.50
HAS 160701P00090500 P 07/01/16 90.5 5.30 9.20
HAS 160701P00091000 P 07/01/16 91.0 6.00 9.50
HAS 160701P00091500 P 07/01/16 91.5 6.30 10.20
HAS 160701P00092000 P 07/01/16 92.0 7.00 10.80
HAS 160701P00093000 P 07/01/16 93.0 8.00 11.80
HAS 160701P00094000 P 07/01/16 94.0 9.40 11.70
HAS 160701P00095000 P 07/01/16 95.0 10.40 12.70
HAS 160701P00096000 P 07/01/16 96.0 10.90 14.80
HAS 160701P00097000 P 07/01/16 97.0 11.90 15.80
HAS 160701P00098000 P 07/01/16 98.0 12.90 15.70
HAS 160701P00099000 P 07/01/16 99.0 13.90 17.90
HAS 160701P00100000 P 07/01/16 100.0 14.90 18.90
HAS 160701P00105000 P 07/01/16 105.0 19.90 22.70
HAS 160701P00110000 P 07/01/16 110.0 24.90 27.70
HAS 160701P00115000 P 07/01/16 115.0 29.90 34.00
HAS 160701P00120000 P 07/01/16 120.0 34.90 38.40
HAS 160708C00075000 C 07/08/16 75.0 6.90 8.50
HAS 160708C00076500 C 07/08/16 76.5 6.20 6.80
HAS 160708C00077000 C 07/08/16 77.0 5.70 6.30
HAS 160708C00077500 C 07/08/16 77.5 5.20 5.80
HAS 160708C00078000 C 07/08/16 78.0 4.90 5.40
HAS 160708C00078500 C 07/08/16 78.5 4.30 5.00
HAS 160708C00079000 C 07/08/16 79.0 3.90 4.60
HAS 160708C00079500 C 07/08/16 79.5 3.50 4.10
HAS 160708C00080000 C 07/08/16 80.0 3.10 3.70
HAS 160708C00080500 C 07/08/16 80.5 2.80 3.30
HAS 160708C00081000 C 07/08/16 81.0 2.45 3.00
HAS 160708C00081500 C 07/08/16 81.5 2.15 2.55
HAS 160708C00082000 C 07/08/16 82.0 1.80 2.25
HAS 160708C00082500 C 07/08/16 82.5 1.55 1.90
HAS 160708C00083000 C 07/08/16 83.0 1.30 1.65
HAS 160708C00083500 C 07/08/16 83.5 1.05 1.40
HAS 160708C00084000 C 07/08/16 84.0 0.80 1.20
HAS 160708C00084500 C 07/08/16 84.5 0.65 1.00
HAS 160708C00085000 C 07/08/16 85.0 0.50 0.75
HAS 160708C00085500 C 07/08/16 85.5 0.35 0.75
HAS 160708C00086000 C 07/08/16 86.0 0.25 0.60
HAS 160708C00086500 C 07/08/16 86.5 0.15 0.50
HAS 160708C00087000 C 07/08/16 87.0 0.10 0.40
HAS 160708C00087500 C 07/08/16 87.5 0.00 0.35
HAS 160708C00088000 C 07/08/16 88.0 0.05 0.30
HAS 160708C00088500 C 07/08/16 88.5 0.00 0.25
HAS 160708C00089000 C 07/08/16 89.0 0.00 0.20
HAS 160708C00089500 C 07/08/16 89.5 0.00 0.15
HAS 160708C00090000 C 07/08/16 90.0 0.00 0.15
HAS 160708C00090500 C 07/08/16 90.5 0.00 0.15
HAS 160708C00091000 C 07/08/16 91.0 0.00 0.10
HAS 160708C00091500 C 07/08/16 91.5 0.00 0.10
HAS 160708C00092000 C 07/08/16 92.0 0.00 0.10
HAS 160708C00092500 C 07/08/16 92.5 0.00 0.10
HAS 160708C00093000 C 07/08/16 93.0 0.00 0.10
HAS 160708C00093500 C 07/08/16 93.5 0.00 0.10
HAS 160708C00094000 C 07/08/16 94.0 0.00 0.10
HAS 160708C00095000 C 07/08/16 95.0 0.00 0.10
HAS 160708C00096000 C 07/08/16 96.0 0.00 0.10
HAS 160708C00097000 C 07/08/16 97.0 0.00 0.10
HAS 160708C00100000 C 07/08/16 100.0 0.00 0.05
HAS 160708P00075000 P 07/08/16 75.0 0.00 0.30
HAS 160708P00076500 P 07/08/16 76.5 0.00 0.35
HAS 160708P00077000 P 07/08/16 77.0 0.00 0.40
HAS 160708P00077500 P 07/08/16 77.5 0.05 0.45
HAS 160708P00078000 P 07/08/16 78.0 0.10 0.45
HAS 160708P00078500 P 07/08/16 78.5 0.15 0.50
HAS 160708P00079000 P 07/08/16 79.0 0.20 0.60
HAS 160708P00079500 P 07/08/16 79.5 0.40 0.65
HAS 160708P00080000 P 07/08/16 80.0 0.50 0.75
HAS 160708P00080500 P 07/08/16 80.5 0.60 0.90
HAS 160708P00081000 P 07/08/16 81.0 0.70 1.00
HAS 160708P00081500 P 07/08/16 81.5 0.85 1.15
HAS 160708P00082000 P 07/08/16 82.0 1.00 1.35
HAS 160708P00082500 P 07/08/16 82.5 1.25 1.55
HAS 160708P00083000 P 07/08/16 83.0 1.40 1.75
HAS 160708P00083500 P 07/08/16 83.5 1.65 2.05
HAS 160708P00084000 P 07/08/16 84.0 1.95 2.35
HAS 160708P00084500 P 07/08/16 84.5 2.25 2.80
HAS 160708P00085000 P 07/08/16 85.0 2.50 3.10
HAS 160708P00085500 P 07/08/16 85.5 2.85 3.50
HAS 160708P00086000 P 07/08/16 86.0 3.20 3.90
HAS 160708P00086500 P 07/08/16 86.5 3.70 4.30
HAS 160708P00087000 P 07/08/16 87.0 4.20 4.70
HAS 160708P00087500 P 07/08/16 87.5 4.60 5.20
HAS 160708P00088000 P 07/08/16 88.0 5.10 5.60
HAS 160708P00088500 P 07/08/16 88.5 5.60 6.00
HAS 160708P00089000 P 07/08/16 89.0 3.90 7.30
HAS 160708P00089500 P 07/08/16 89.5 4.40 8.30
HAS 160708P00090000 P 07/08/16 90.0 5.00 8.50
HAS 160708P00090500 P 07/08/16 90.5 5.40 9.00
HAS 160708P00091000 P 07/08/16 91.0 6.00 9.50
HAS 160708P00091500 P 07/08/16 91.5 6.30 10.20
HAS 160708P00092000 P 07/08/16 92.0 7.00 10.60
HAS 160708P00092500 P 07/08/16 92.5 7.30 11.00
HAS 160708P00093000 P 07/08/16 93.0 7.90 11.80
HAS 160708P00093500 P 07/08/16 93.5 8.30 12.10
HAS 160708P00094000 P 07/08/16 94.0 8.90 12.90
HAS 160708P00095000 P 07/08/16 95.0 10.00 13.80
HAS 160708P00096000 P 07/08/16 96.0 11.40 14.70
HAS 160708P00097000 P 07/08/16 97.0 12.00 15.80
HAS 160708P00100000 P 07/08/16 100.0 14.90 18.40
HAS 160715C00040000 C 07/15/16 40.0 41.70 44.00
HAS 160715C00042500 C 07/15/16 42.5 38.40 41.10
HAS 160715C00045000 C 07/15/16 45.0 36.10 39.00
HAS 160715C00047500 C 07/15/16 47.5 33.60 36.50
HAS 160715C00050000 C 07/15/16 50.0 31.30 34.00
HAS 160715C00055000 C 07/15/16 55.0 26.70 28.40
HAS 160715C00060000 C 07/15/16 60.0 21.80 23.40
HAS 160715C00062500 C 07/15/16 62.5 19.30 20.90
HAS 160715C00065000 C 07/15/16 65.0 16.80 18.60
HAS 160715C00067500 C 07/15/16 67.5 14.90 16.00
HAS 160715C00070000 C 07/15/16 70.0 12.50 13.50
HAS 160715C00072500 C 07/15/16 72.5 9.30 10.90
HAS 160715C00075000 C 07/15/16 75.0 7.70 8.30
HAS 160715C00076000 C 07/15/16 76.0 6.70 7.40
HAS 160715C00076500 C 07/15/16 76.5 6.30 7.00
HAS 160715C00077000 C 07/15/16 77.0 5.90 6.50
HAS 160715C00077500 C 07/15/16 77.5 5.50 6.00
HAS 160715C00078000 C 07/15/16 78.0 5.00 5.60
HAS 160715C00078500 C 07/15/16 78.5 4.60 5.20
HAS 160715C00079000 C 07/15/16 79.0 4.10 4.80
HAS 160715C00079500 C 07/15/16 79.5 3.80 4.40
HAS 160715C00080000 C 07/15/16 80.0 3.50 4.00
HAS 160715C00080500 C 07/15/16 80.5 3.10 3.60
HAS 160715C00081000 C 07/15/16 81.0 2.70 3.20
HAS 160715C00081500 C 07/15/16 81.5 2.40 2.90
HAS 160715C00082000 C 07/15/16 82.0 2.10 2.55
HAS 160715C00082500 C 07/15/16 82.5 1.85 2.25
HAS 160715C00083000 C 07/15/16 83.0 1.60 2.00
HAS 160715C00083500 C 07/15/16 83.5 1.35 1.75
HAS 160715C00084000 C 07/15/16 84.0 1.10 1.45
HAS 160715C00084500 C 07/15/16 84.5 0.90 1.30
HAS 160715C00085000 C 07/15/16 85.0 0.75 1.10
HAS 160715C00085500 C 07/15/16 85.5 0.60 0.95
HAS 160715C00086000 C 07/15/16 86.0 0.50 0.75
HAS 160715C00086500 C 07/15/16 86.5 0.35 0.75
HAS 160715C00087000 C 07/15/16 87.0 0.25 0.65
HAS 160715C00087500 C 07/15/16 87.5 0.25 0.40
HAS 160715C00088000 C 07/15/16 88.0 0.20 0.35
HAS 160715C00088500 C 07/15/16 88.5 0.05 0.40
HAS 160715C00089000 C 07/15/16 89.0 0.00 0.35
HAS 160715C00089500 C 07/15/16 89.5 0.00 0.30
HAS 160715C00090000 C 07/15/16 90.0 0.00 0.25
HAS 160715C00090500 C 07/15/16 90.5 0.00 0.20
HAS 160715C00091000 C 07/15/16 91.0 0.00 0.20
HAS 160715C00091500 C 07/15/16 91.5 0.00 0.15
HAS 160715C00092000 C 07/15/16 92.0 0.00 0.15
HAS 160715C00092500 C 07/15/16 92.5 0.00 0.15
HAS 160715C00093000 C 07/15/16 93.0 0.00 0.10
HAS 160715C00094000 C 07/15/16 94.0 0.00 0.10
HAS 160715C00095000 C 07/15/16 95.0 0.00 0.10
HAS 160715C00096000 C 07/15/16 96.0 0.00 0.10
HAS 160715C00097000 C 07/15/16 97.0 0.00 0.10
HAS 160715C00098000 C 07/15/16 98.0 0.00 0.10
HAS 160715C00099000 C 07/15/16 99.0 0.00 0.10
HAS 160715C00100000 C 07/15/16 100.0 0.00 0.10
HAS 160715C00105000 C 07/15/16 105.0 0.00 0.05
HAS 160715C00110000 C 07/15/16 110.0 0.00 0.05
HAS 160715C00115000 C 07/15/16 115.0 0.00 0.05
HAS 160715C00120000 C 07/15/16 120.0 0.00 0.05
HAS 160715P00040000 P 07/15/16 40.0 0.00 0.05
HAS 160715P00042500 P 07/15/16 42.5 0.00 0.05
HAS 160715P00045000 P 07/15/16 45.0 0.00 0.05
HAS 160715P00047500 P 07/15/16 47.5 0.00 0.05
HAS 160715P00050000 P 07/15/16 50.0 0.00 0.05
HAS 160715P00055000 P 07/15/16 55.0 0.00 0.05
HAS 160715P00060000 P 07/15/16 60.0 0.00 0.10
HAS 160715P00062500 P 07/15/16 62.5 0.00 0.10
HAS 160715P00065000 P 07/15/16 65.0 0.00 0.10
HAS 160715P00067500 P 07/15/16 67.5 0.00 0.15
HAS 160715P00070000 P 07/15/16 70.0 0.00 0.20
HAS 160715P00072500 P 07/15/16 72.5 0.05 0.25
HAS 160715P00075000 P 07/15/16 75.0 0.00 0.40
HAS 160715P00076000 P 07/15/16 76.0 0.05 0.45
HAS 160715P00076500 P 07/15/16 76.5 0.10 0.50
HAS 160715P00077000 P 07/15/16 77.0 0.15 0.55
HAS 160715P00077500 P 07/15/16 77.5 0.20 0.60
HAS 160715P00078000 P 07/15/16 78.0 0.30 0.65
HAS 160715P00078500 P 07/15/16 78.5 0.35 0.65
HAS 160715P00079000 P 07/15/16 79.0 0.45 0.80
HAS 160715P00079500 P 07/15/16 79.5 0.65 0.85
HAS 160715P00080000 P 07/15/16 80.0 0.70 1.00
HAS 160715P00080500 P 07/15/16 80.5 0.75 1.10
HAS 160715P00081000 P 07/15/16 81.0 0.95 1.25
HAS 160715P00081500 P 07/15/16 81.5 1.05 1.45
HAS 160715P00082000 P 07/15/16 82.0 1.25 1.60
HAS 160715P00082500 P 07/15/16 82.5 1.55 1.85
HAS 160715P00083000 P 07/15/16 83.0 1.70 2.10
HAS 160715P00083500 P 07/15/16 83.5 1.90 2.30
HAS 160715P00084000 P 07/15/16 84.0 2.15 2.65
HAS 160715P00084500 P 07/15/16 84.5 2.45 2.95
HAS 160715P00085000 P 07/15/16 85.0 2.80 3.30
HAS 160715P00085500 P 07/15/16 85.5 3.10 3.60
HAS 160715P00086000 P 07/15/16 86.0 3.50 4.00
HAS 160715P00086500 P 07/15/16 86.5 3.90 4.30
HAS 160715P00087000 P 07/15/16 87.0 4.30 4.80
HAS 160715P00087500 P 07/15/16 87.5 4.70 5.30
HAS 160715P00088000 P 07/15/16 88.0 5.20 5.80
HAS 160715P00088500 P 07/15/16 88.5 5.60 6.20
HAS 160715P00089000 P 07/15/16 89.0 6.10 6.60
HAS 160715P00089500 P 07/15/16 89.5 6.60 7.10
HAS 160715P00090000 P 07/15/16 90.0 6.30 7.70
HAS 160715P00090500 P 07/15/16 90.5 5.70 8.50
HAS 160715P00091000 P 07/15/16 91.0 6.20 9.40
HAS 160715P00091500 P 07/15/16 91.5 6.70 9.90
HAS 160715P00092000 P 07/15/16 92.0 7.40 9.90
HAS 160715P00092500 P 07/15/16 92.5 7.50 10.40
HAS 160715P00093000 P 07/15/16 93.0 8.30 10.90
HAS 160715P00094000 P 07/15/16 94.0 9.20 12.00
HAS 160715P00095000 P 07/15/16 95.0 10.40 13.70
HAS 160715P00096000 P 07/15/16 96.0 11.20 14.70
HAS 160715P00097000 P 07/15/16 97.0 11.90 15.90
HAS 160715P00098000 P 07/15/16 98.0 12.90 16.90
HAS 160715P00099000 P 07/15/16 99.0 13.90 17.90
HAS 160715P00100000 P 07/15/16 100.0 14.90 18.90
HAS 160715P00105000 P 07/15/16 105.0 19.90 23.90
HAS 160715P00110000 P 07/15/16 110.0 24.90 28.90
HAS 160715P00115000 P 07/15/16 115.0 29.90 33.90
HAS 160715P00120000 P 07/15/16 120.0 34.90 37.90
HAS 160722C00075000 C 07/22/16 75.0 7.50 9.60
HAS 160722C00076500 C 07/22/16 76.5 6.10 8.00
HAS 160722C00077000 C 07/22/16 77.0 5.70 7.50
HAS 160722C00077500 C 07/22/16 77.5 5.30 7.00
HAS 160722C00078000 C 07/22/16 78.0 4.90 7.80
HAS 160722C00078500 C 07/22/16 78.5 4.50 6.60
HAS 160722C00079000 C 07/22/16 79.0 4.10 7.00
HAS 160722C00079500 C 07/22/16 79.5 4.50 5.70
HAS 160722C00080000 C 07/22/16 80.0 4.20 5.70
HAS 160722C00080500 C 07/22/16 80.5 3.80 5.40
HAS 160722C00081000 C 07/22/16 81.0 3.60 5.50
HAS 160722C00081500 C 07/22/16 81.5 3.30 4.20
HAS 160722C00082000 C 07/22/16 82.0 3.00 3.90
HAS 160722C00082500 C 07/22/16 82.5 2.80 3.70
HAS 160722C00083000 C 07/22/16 83.0 2.50 3.40
HAS 160722C00083500 C 07/22/16 83.5 2.20 3.10
HAS 160722C00084000 C 07/22/16 84.0 1.90 2.85
HAS 160722C00084500 C 07/22/16 84.5 1.65 2.70
HAS 160722C00085000 C 07/22/16 85.0 1.40 2.45
HAS 160722C00085500 C 07/22/16 85.5 1.25 2.20
HAS 160722C00086000 C 07/22/16 86.0 1.05 2.10
HAS 160722C00086500 C 07/22/16 86.5 0.90 1.85
HAS 160722C00087000 C 07/22/16 87.0 0.80 1.70
HAS 160722C00087500 C 07/22/16 87.5 0.70 1.55
HAS 160722C00088000 C 07/22/16 88.0 0.60 1.40
HAS 160722C00088500 C 07/22/16 88.5 0.35 1.30
HAS 160722C00089000 C 07/22/16 89.0 0.35 4.80
HAS 160722C00089500 C 07/22/16 89.5 0.30 4.80
HAS 160722C00090000 C 07/22/16 90.0 0.00 3.30
HAS 160722C00090500 C 07/22/16 90.5 0.00 4.80
HAS 160722C00091000 C 07/22/16 91.0 0.00 4.80
HAS 160722C00091500 C 07/22/16 91.5 0.00 4.80
HAS 160722C00092000 C 07/22/16 92.0 0.00 4.80
HAS 160722C00092500 C 07/22/16 92.5 0.00 4.80
HAS 160722C00093000 C 07/22/16 93.0 0.00 4.80
HAS 160722C00093500 C 07/22/16 93.5 0.00 4.80
HAS 160722C00094000 C 07/22/16 94.0 0.00 4.80
HAS 160722C00095000 C 07/22/16 95.0 0.00 4.80
HAS 160722C00096000 C 07/22/16 96.0 0.00 4.80
HAS 160722P00075000 P 07/22/16 75.0 0.35 1.25
HAS 160722P00076500 P 07/22/16 76.5 0.50 2.70
HAS 160722P00077000 P 07/22/16 77.0 0.50 1.25
HAS 160722P00077500 P 07/22/16 77.5 0.70 1.25
HAS 160722P00078000 P 07/22/16 78.0 0.75 1.45
HAS 160722P00078500 P 07/22/16 78.5 0.80 1.50
HAS 160722P00079000 P 07/22/16 79.0 0.95 1.65
HAS 160722P00079500 P 07/22/16 79.5 1.05 1.75
HAS 160722P00080000 P 07/22/16 80.0 1.20 1.95
HAS 160722P00080500 P 07/22/16 80.5 1.35 2.15
HAS 160722P00081000 P 07/22/16 81.0 1.50 2.25
HAS 160722P00081500 P 07/22/16 81.5 1.65 2.45
HAS 160722P00082000 P 07/22/16 82.0 2.05 2.65
HAS 160722P00082500 P 07/22/16 82.5 2.05 3.00
HAS 160722P00083000 P 07/22/16 83.0 2.35 3.10
HAS 160722P00083500 P 07/22/16 83.5 2.55 3.40
HAS 160722P00084000 P 07/22/16 84.0 2.85 3.80
HAS 160722P00084500 P 07/22/16 84.5 3.10 4.00
HAS 160722P00085000 P 07/22/16 85.0 3.50 4.10
HAS 160722P00085500 P 07/22/16 85.5 3.60 4.70
HAS 160722P00086000 P 07/22/16 86.0 4.10 5.20
HAS 160722P00086500 P 07/22/16 86.5 4.20 5.20
HAS 160722P00087000 P 07/22/16 87.0 4.10 5.90
HAS 160722P00087500 P 07/22/16 87.5 4.40 7.00
HAS 160722P00088000 P 07/22/16 88.0 4.70 7.20
HAS 160722P00088500 P 07/22/16 88.5 4.70 7.80
HAS 160722P00089000 P 07/22/16 89.0 5.10 8.20
HAS 160722P00089500 P 07/22/16 89.5 5.50 8.60
HAS 160722P00090000 P 07/22/16 90.0 6.10 9.00
HAS 160722P00090500 P 07/22/16 90.5 6.50 9.50
HAS 160722P00091000 P 07/22/16 91.0 6.90 10.00
HAS 160722P00091500 P 07/22/16 91.5 7.50 10.40
HAS 160722P00092000 P 07/22/16 92.0 7.90 10.70
HAS 160722P00092500 P 07/22/16 92.5 8.50 11.20
HAS 160722P00093000 P 07/22/16 93.0 8.90 11.70
HAS 160722P00093500 P 07/22/16 93.5 9.50 12.20
HAS 160722P00094000 P 07/22/16 94.0 9.90 12.70
HAS 160722P00095000 P 07/22/16 95.0 10.90 13.60
HAS 160722P00096000 P 07/22/16 96.0 11.90 14.40
HAS 160729C00075000 C 07/29/16 75.0 7.40 9.60
HAS 160729C00076500 C 07/29/16 76.5 6.10 8.00
HAS 160729C00077000 C 07/29/16 77.0 5.70 7.50
HAS 160729C00077500 C 07/29/16 77.5 5.30 7.00
HAS 160729C00078000 C 07/29/16 78.0 4.90 7.20
HAS 160729C00078500 C 07/29/16 78.5 4.50 6.60
HAS 160729C00079000 C 07/29/16 79.0 4.90 5.90
HAS 160729C00079500 C 07/29/16 79.5 4.70 5.70
HAS 160729C00080000 C 07/29/16 80.0 4.40 5.30
HAS 160729C00080500 C 07/29/16 80.5 4.10 5.00
HAS 160729C00081000 C 07/29/16 81.0 3.80 4.60
HAS 160729C00081500 C 07/29/16 81.5 3.50 4.40
HAS 160729C00082000 C 07/29/16 82.0 3.10 4.00
HAS 160729C00082500 C 07/29/16 82.5 2.85 3.80
HAS 160729C00083000 C 07/29/16 83.0 2.55 3.50
HAS 160729C00083500 C 07/29/16 83.5 2.35 3.20
HAS 160729C00084000 C 07/29/16 84.0 2.20 2.50
HAS 160729C00084500 C 07/29/16 84.5 1.80 2.75
HAS 160729C00085000 C 07/29/16 85.0 1.60 2.55
HAS 160729C00085500 C 07/29/16 85.5 1.40 2.35
HAS 160729C00086000 C 07/29/16 86.0 1.30 2.15
HAS 160729C00086500 C 07/29/16 86.5 1.10 1.95
HAS 160729C00087000 C 07/29/16 87.0 0.95 1.85
HAS 160729C00087500 C 07/29/16 87.5 0.80 1.65
HAS 160729C00088000 C 07/29/16 88.0 0.70 1.55
HAS 160729C00088500 C 07/29/16 88.5 0.55 1.35
HAS 160729C00089000 C 07/29/16 89.0 0.45 1.30
HAS 160729C00089500 C 07/29/16 89.5 0.35 4.80
HAS 160729C00090000 C 07/29/16 90.0 0.25 3.30
HAS 160729C00090500 C 07/29/16 90.5 0.00 4.80
HAS 160729C00091000 C 07/29/16 91.0 0.00 4.80
HAS 160729C00091500 C 07/29/16 91.5 0.00 4.80
HAS 160729C00092000 C 07/29/16 92.0 0.00 4.80
HAS 160729C00093000 C 07/29/16 93.0 0.00 4.80
HAS 160729C00094000 C 07/29/16 94.0 0.00 4.80
HAS 160729C00095000 C 07/29/16 95.0 0.00 4.80
HAS 160729C00096000 C 07/29/16 96.0 0.00 4.80
HAS 160729P00075000 P 07/29/16 75.0 0.50 1.30
HAS 160729P00076500 P 07/29/16 76.5 0.70 1.30
HAS 160729P00077000 P 07/29/16 77.0 0.85 1.45
HAS 160729P00077500 P 07/29/16 77.5 0.90 1.55
HAS 160729P00078000 P 07/29/16 78.0 1.05 1.65
HAS 160729P00078500 P 07/29/16 78.5 1.20 1.85
HAS 160729P00079000 P 07/29/16 79.0 1.55 1.90
HAS 160729P00079500 P 07/29/16 79.5 1.45 2.15
HAS 160729P00080000 P 07/29/16 80.0 1.65 2.30
HAS 160729P00080500 P 07/29/16 80.5 1.95 2.45
HAS 160729P00081000 P 07/29/16 81.0 2.30 2.55
HAS 160729P00081500 P 07/29/16 81.5 2.40 2.80
HAS 160729P00082000 P 07/29/16 82.0 2.50 3.10
HAS 160729P00082500 P 07/29/16 82.5 2.95 3.30
HAS 160729P00083000 P 07/29/16 83.0 3.10 3.50
HAS 160729P00083500 P 07/29/16 83.5 3.10 3.80
HAS 160729P00084000 P 07/29/16 84.0 3.40 4.20
HAS 160729P00084500 P 07/29/16 84.5 3.60 4.50
HAS 160729P00085000 P 07/29/16 85.0 3.80 4.70
HAS 160729P00085500 P 07/29/16 85.5 4.20 5.00
HAS 160729P00086000 P 07/29/16 86.0 4.50 5.40
HAS 160729P00086500 P 07/29/16 86.5 4.60 5.80
HAS 160729P00087000 P 07/29/16 87.0 4.60 6.20
HAS 160729P00087500 P 07/29/16 87.5 4.10 7.40
HAS 160729P00088000 P 07/29/16 88.0 4.50 7.80
HAS 160729P00088500 P 07/29/16 88.5 5.10 8.20
HAS 160729P00089000 P 07/29/16 89.0 5.50 8.60
HAS 160729P00089500 P 07/29/16 89.5 5.90 9.00
HAS 160729P00090000 P 07/29/16 90.0 6.30 9.40
HAS 160729P00090500 P 07/29/16 90.5 6.70 9.80
HAS 160729P00091000 P 07/29/16 91.0 7.10 10.20
HAS 160729P00091500 P 07/29/16 91.5 7.60 10.60
HAS 160729P00092000 P 07/29/16 92.0 8.10 11.20
HAS 160729P00093000 P 07/29/16 93.0 9.10 12.00
HAS 160729P00094000 P 07/29/16 94.0 9.90 13.00
HAS 160729P00095000 P 07/29/16 95.0 10.80 14.00
HAS 160729P00096000 P 07/29/16 96.0 11.90 15.00
HAS 160805C00076500 C 08/05/16 76.5 6.10 8.00
HAS 160805C00077000 C 08/05/16 77.0 5.70 7.50
HAS 160805C00077500 C 08/05/16 77.5 5.30 7.00
HAS 160805C00078000 C 08/05/16 78.0 4.90 7.10
HAS 160805C00078500 C 08/05/16 78.5 4.50 6.60
HAS 160805C00079000 C 08/05/16 79.0 4.90 6.10
HAS 160805C00079500 C 08/05/16 79.5 4.70 5.70
HAS 160805C00080000 C 08/05/16 80.0 4.10 5.10
HAS 160805C00080500 C 08/05/16 80.5 4.00 6.40
HAS 160805C00081000 C 08/05/16 81.0 3.80 4.70
HAS 160805C00081500 C 08/05/16 81.5 3.50 4.60
HAS 160805C00082000 C 08/05/16 82.0 3.20 4.10
HAS 160805C00082500 C 08/05/16 82.5 2.90 3.80
HAS 160805C00083000 C 08/05/16 83.0 2.60 3.60
HAS 160805C00083500 C 08/05/16 83.5 2.35 3.30
HAS 160805C00084000 C 08/05/16 84.0 2.10 3.10
HAS 160805C00084500 C 08/05/16 84.5 1.90 2.90
HAS 160805C00085000 C 08/05/16 85.0 1.70 2.65
HAS 160805C00085500 C 08/05/16 85.5 1.50 2.45
HAS 160805C00086000 C 08/05/16 86.0 1.30 2.25
HAS 160805C00086500 C 08/05/16 86.5 1.15 2.05
HAS 160805C00087000 C 08/05/16 87.0 1.00 1.95
HAS 160805C00087500 C 08/05/16 87.5 0.85 1.75
HAS 160805C00088000 C 08/05/16 88.0 0.80 1.65
HAS 160805C00088500 C 08/05/16 88.5 0.50 1.50
HAS 160805C00089000 C 08/05/16 89.0 0.00 1.35
HAS 160805C00089500 C 08/05/16 89.5 0.35 4.80
HAS 160805C00090000 C 08/05/16 90.0 0.30 4.80
HAS 160805C00090500 C 08/05/16 90.5 0.00 4.80
HAS 160805C00091000 C 08/05/16 91.0 0.00 4.80
HAS 160805C00091500 C 08/05/16 91.5 0.00 4.80
HAS 160805C00092000 C 08/05/16 92.0 0.00 4.80
HAS 160805C00092500 C 08/05/16 92.5 0.00 4.80
HAS 160805C00093000 C 08/05/16 93.0 0.00 4.80
HAS 160805C00093500 C 08/05/16 93.5 0.00 4.80
HAS 160805C00094000 C 08/05/16 94.0 0.00 4.80
HAS 160805C00095000 C 08/05/16 95.0 0.00 4.80
HAS 160805C00096000 C 08/05/16 96.0 0.00 4.80
HAS 160805P00076500 P 08/05/16 76.5 0.90 1.65
HAS 160805P00077000 P 08/05/16 77.0 0.95 1.75
HAS 160805P00077500 P 08/05/16 77.5 1.10 1.80
HAS 160805P00078000 P 08/05/16 78.0 1.15 2.10
HAS 160805P00078500 P 08/05/16 78.5 1.30 2.20
HAS 160805P00079000 P 08/05/16 79.0 1.40 2.40
HAS 160805P00079500 P 08/05/16 79.5 1.60 2.50
HAS 160805P00080000 P 08/05/16 80.0 2.05 2.45
HAS 160805P00080500 P 08/05/16 80.5 1.85 2.85
HAS 160805P00081000 P 08/05/16 81.0 2.10 3.00
HAS 160805P00081500 P 08/05/16 81.5 2.30 3.20
HAS 160805P00082000 P 08/05/16 82.0 2.50 3.50
HAS 160805P00082500 P 08/05/16 82.5 2.70 3.60
HAS 160805P00083000 P 08/05/16 83.0 3.00 3.90
HAS 160805P00083500 P 08/05/16 83.5 3.20 4.20
HAS 160805P00084000 P 08/05/16 84.0 3.40 4.40
HAS 160805P00084500 P 08/05/16 84.5 3.80 4.70
HAS 160805P00085000 P 08/05/16 85.0 3.90 6.00
HAS 160805P00085500 P 08/05/16 85.5 4.30 6.40
HAS 160805P00086000 P 08/05/16 86.0 4.60 6.60
HAS 160805P00086500 P 08/05/16 86.5 3.20 7.00
HAS 160805P00087000 P 08/05/16 87.0 3.60 7.40
HAS 160805P00087500 P 08/05/16 87.5 3.90 7.60
HAS 160805P00088000 P 08/05/16 88.0 4.20 8.00
HAS 160805P00088500 P 08/05/16 88.5 4.60 8.40
HAS 160805P00089000 P 08/05/16 89.0 5.10 8.80
HAS 160805P00089500 P 08/05/16 89.5 5.50 9.20
HAS 160805P00090000 P 08/05/16 90.0 5.90 9.60
HAS 160805P00090500 P 08/05/16 90.5 6.40 10.00
HAS 160805P00091000 P 08/05/16 91.0 6.70 10.40
HAS 160805P00091500 P 08/05/16 91.5 7.30 10.80
HAS 160805P00092000 P 08/05/16 92.0 7.70 11.20
HAS 160805P00092500 P 08/05/16 92.5 8.20 11.80
HAS 160805P00093000 P 08/05/16 93.0 8.60 12.20
HAS 160805P00093500 P 08/05/16 93.5 9.10 12.60
HAS 160805P00094000 P 08/05/16 94.0 9.80 13.10
HAS 160805P00095000 P 08/05/16 95.0 10.60 14.00
HAS 160805P00096000 P 08/05/16 96.0 11.60 15.00
HAS 160819C00042500 C 08/19/16 42.5 39.40 41.80
HAS 160819C00045000 C 08/19/16 45.0 36.50 39.30
HAS 160819C00050000 C 08/19/16 50.0 31.40 34.60
HAS 160819C00055000 C 08/19/16 55.0 26.50 29.60
HAS 160819C00060000 C 08/19/16 60.0 21.60 24.60
HAS 160819C00065000 C 08/19/16 65.0 16.50 19.60
HAS 160819C00070000 C 08/19/16 70.0 12.80 13.50
HAS 160819C00075000 C 08/19/16 75.0 8.20 9.00
HAS 160819C00077500 C 08/19/16 77.5 6.40 7.00
HAS 160819C00080000 C 08/19/16 80.0 4.70 5.20
HAS 160819C00082500 C 08/19/16 82.5 3.30 3.60
HAS 160819C00085000 C 08/19/16 85.0 2.15 2.45
HAS 160819C00087500 C 08/19/16 87.5 1.25 1.65
HAS 160819C00090000 C 08/19/16 90.0 0.60 1.10
HAS 160819C00092500 C 08/19/16 92.5 0.25 0.70
HAS 160819C00095000 C 08/19/16 95.0 0.05 0.50
HAS 160819C00100000 C 08/19/16 100.0 0.00 0.25
HAS 160819C00105000 C 08/19/16 105.0 0.00 0.15
HAS 160819C00110000 C 08/19/16 110.0 0.00 0.10
HAS 160819C00115000 C 08/19/16 115.0 0.00 0.10
HAS 160819C00120000 C 08/19/16 120.0 0.00 0.10
HAS 160819C00125000 C 08/19/16 125.0 0.00 0.05
HAS 160819P00042500 P 08/19/16 42.5 0.00 0.05
HAS 160819P00045000 P 08/19/16 45.0 0.00 0.05
HAS 160819P00050000 P 08/19/16 50.0 0.00 0.10
HAS 160819P00055000 P 08/19/16 55.0 0.00 0.15
HAS 160819P00060000 P 08/19/16 60.0 0.00 0.30
HAS 160819P00065000 P 08/19/16 65.0 0.00 0.40
HAS 160819P00070000 P 08/19/16 70.0 0.25 0.55
HAS 160819P00075000 P 08/19/16 75.0 0.85 1.30
HAS 160819P00077500 P 08/19/16 77.5 1.30 1.80
HAS 160819P00080000 P 08/19/16 80.0 2.20 2.60
HAS 160819P00082500 P 08/19/16 82.5 3.30 3.70
HAS 160819P00085000 P 08/19/16 85.0 4.40 5.10
HAS 160819P00087500 P 08/19/16 87.5 6.10 6.80
HAS 160819P00090000 P 08/19/16 90.0 8.00 8.80
HAS 160819P00092500 P 08/19/16 92.5 10.20 11.00
HAS 160819P00095000 P 08/19/16 95.0 12.60 13.30
HAS 160819P00100000 P 08/19/16 100.0 15.30 19.00
HAS 160819P00105000 P 08/19/16 105.0 20.30 24.20
HAS 160819P00110000 P 08/19/16 110.0 25.30 29.20
HAS 160819P00115000 P 08/19/16 115.0 30.30 34.20
HAS 160819P00120000 P 08/19/16 120.0 35.30 38.40
HAS 160819P00125000 P 08/19/16 125.0 40.30 43.70
HAS 161021C00037500 C 10/21/16 37.5 44.00 47.60
HAS 161021C00040000 C 10/21/16 40.0 41.30 45.10
HAS 161021C00042500 C 10/21/16 42.5 38.80 42.60
HAS 161021C00045000 C 10/21/16 45.0 36.60 39.60
HAS 161021C00047500 C 10/21/16 47.5 34.10 37.10
HAS 161021C00050000 C 10/21/16 50.0 31.60 34.60
HAS 161021C00055000 C 10/21/16 55.0 26.70 29.60
HAS 161021C00060000 C 10/21/16 60.0 21.90 24.60
HAS 161021C00062500 C 10/21/16 62.5 19.20 22.10
HAS 161021C00065000 C 10/21/16 65.0 17.80 18.70
HAS 161021C00067500 C 10/21/16 67.5 15.40 16.40
HAS 161021C00070000 C 10/21/16 70.0 13.20 14.20
HAS 161021C00072500 C 10/21/16 72.5 11.20 12.10
HAS 161021C00075000 C 10/21/16 75.0 9.10 10.20
HAS 161021C00077500 C 10/21/16 77.5 7.60 8.30
HAS 161021C00080000 C 10/21/16 80.0 6.00 6.70
HAS 161021C00082500 C 10/21/16 82.5 4.70 5.00
HAS 161021C00085000 C 10/21/16 85.0 3.50 3.80
HAS 161021C00087500 C 10/21/16 87.5 2.40 2.75
HAS 161021C00090000 C 10/21/16 90.0 1.60 2.20
HAS 161021C00092500 C 10/21/16 92.5 1.00 1.80
HAS 161021C00095000 C 10/21/16 95.0 0.65 1.35
HAS 161021C00100000 C 10/21/16 100.0 0.20 0.75
HAS 161021C00105000 C 10/21/16 105.0 0.00 0.45
HAS 161021C00110000 C 10/21/16 110.0 0.00 0.25
HAS 161021P00037500 P 10/21/16 37.5 0.00 0.10
HAS 161021P00040000 P 10/21/16 40.0 0.00 0.10
HAS 161021P00042500 P 10/21/16 42.5 0.00 0.10
HAS 161021P00045000 P 10/21/16 45.0 0.00 0.15
HAS 161021P00047500 P 10/21/16 47.5 0.00 0.20
HAS 161021P00050000 P 10/21/16 50.0 0.00 0.30
HAS 161021P00055000 P 10/21/16 55.0 0.00 0.45
HAS 161021P00060000 P 10/21/16 60.0 0.10 0.60
HAS 161021P00062500 P 10/21/16 62.5 0.20 0.55
HAS 161021P00065000 P 10/21/16 65.0 0.30 0.95
HAS 161021P00067500 P 10/21/16 67.5 0.50 1.20
HAS 161021P00070000 P 10/21/16 70.0 0.80 1.50
HAS 161021P00072500 P 10/21/16 72.5 1.15 1.90
HAS 161021P00075000 P 10/21/16 75.0 1.70 2.45
HAS 161021P00077500 P 10/21/16 77.5 2.40 3.10
HAS 161021P00080000 P 10/21/16 80.0 3.30 3.90
HAS 161021P00082500 P 10/21/16 82.5 4.40 5.10
HAS 161021P00085000 P 10/21/16 85.0 5.70 6.40
HAS 161021P00087500 P 10/21/16 87.5 7.30 8.00
HAS 161021P00090000 P 10/21/16 90.0 9.00 9.90
HAS 161021P00092500 P 10/21/16 92.5 10.90 12.10
HAS 161021P00095000 P 10/21/16 95.0 13.00 14.10
HAS 161021P00100000 P 10/21/16 100.0 17.60 18.50
HAS 161021P00105000 P 10/21/16 105.0 20.50 24.10
HAS 161021P00110000 P 10/21/16 110.0 26.00 28.30
HAS 170120C00027500 C 01/20/17 27.5 53.80 57.20
HAS 170120C00030000 C 01/20/17 30.0 51.20 55.20
HAS 170120C00032500 C 01/20/17 32.5 48.80 52.60
HAS 170120C00035000 C 01/20/17 35.0 46.20 50.20
HAS 170120C00037500 C 01/20/17 37.5 43.70 47.60
HAS 170120C00040000 C 01/20/17 40.0 41.30 45.20
HAS 170120C00042500 C 01/20/17 42.5 38.70 42.60
HAS 170120C00045000 C 01/20/17 45.0 36.20 40.20
HAS 170120C00047500 C 01/20/17 47.5 33.70 37.60
HAS 170120C00050000 C 01/20/17 50.0 31.30 35.20
HAS 170120C00052500 C 01/20/17 52.5 29.30 32.60
HAS 170120C00055000 C 01/20/17 55.0 26.60 30.20
HAS 170120C00057500 C 01/20/17 57.5 24.20 27.80
HAS 170120C00060000 C 01/20/17 60.0 22.50 24.20
HAS 170120C00062500 C 01/20/17 62.5 20.40 21.70
HAS 170120C00065000 C 01/20/17 65.0 18.20 19.70
HAS 170120C00067500 C 01/20/17 67.5 15.90 17.50
HAS 170120C00070000 C 01/20/17 70.0 13.70 15.60
HAS 170120C00072500 C 01/20/17 72.5 11.60 13.70
HAS 170120C00075000 C 01/20/17 75.0 10.20 11.30
HAS 170120C00077500 C 01/20/17 77.5 8.40 9.20
HAS 170120C00080000 C 01/20/17 80.0 7.20 7.70
HAS 170120C00082500 C 01/20/17 82.5 5.50 6.30
HAS 170120C00085000 C 01/20/17 85.0 4.30 5.10
HAS 170120C00087500 C 01/20/17 87.5 3.20 4.10
HAS 170120C00090000 C 01/20/17 90.0 2.40 3.30
HAS 170120C00092500 C 01/20/17 92.5 1.85 2.55
HAS 170120C00095000 C 01/20/17 95.0 1.20 2.55
HAS 170120C00100000 C 01/20/17 100.0 0.15 2.00
HAS 170120C00105000 C 01/20/17 105.0 0.00 1.40
HAS 170120C00110000 C 01/20/17 110.0 0.00 0.95
HAS 170120C00115000 C 01/20/17 115.0 0.00 0.70
HAS 170120C00120000 C 01/20/17 120.0 0.00 0.55
HAS 170120C00125000 C 01/20/17 125.0 0.00 0.45
HAS 170120P00027500 P 01/20/17 27.5 0.00 0.10
HAS 170120P00030000 P 01/20/17 30.0 0.00 0.15
HAS 170120P00032500 P 01/20/17 32.5 0.00 0.20
HAS 170120P00035000 P 01/20/17 35.0 0.00 0.30
HAS 170120P00037500 P 01/20/17 37.5 0.00 0.35
HAS 170120P00040000 P 01/20/17 40.0 0.00 0.45
HAS 170120P00042500 P 01/20/17 42.5 0.00 0.55
HAS 170120P00045000 P 01/20/17 45.0 0.00 0.65
HAS 170120P00047500 P 01/20/17 47.5 0.00 0.75
HAS 170120P00050000 P 01/20/17 50.0 0.00 0.90
HAS 170120P00052500 P 01/20/17 52.5 0.00 1.00
HAS 170120P00055000 P 01/20/17 55.0 0.00 1.15
HAS 170120P00057500 P 01/20/17 57.5 0.05 1.35
HAS 170120P00060000 P 01/20/17 60.0 0.10 1.50
HAS 170120P00062500 P 01/20/17 62.5 0.20 1.85
HAS 170120P00065000 P 01/20/17 65.0 0.45 2.20
HAS 170120P00067500 P 01/20/17 67.5 1.45 2.40
HAS 170120P00070000 P 01/20/17 70.0 1.80 2.80
HAS 170120P00072500 P 01/20/17 72.5 2.25 3.10
HAS 170120P00075000 P 01/20/17 75.0 2.85 3.80
HAS 170120P00077500 P 01/20/17 77.5 3.50 4.40
HAS 170120P00080000 P 01/20/17 80.0 4.40 5.50
HAS 170120P00082500 P 01/20/17 82.5 5.50 6.60
HAS 170120P00085000 P 01/20/17 85.0 6.90 7.90
HAS 170120P00087500 P 01/20/17 87.5 8.80 9.80
HAS 170120P00090000 P 01/20/17 90.0 10.20 11.10
HAS 170120P00092500 P 01/20/17 92.5 11.40 13.80
HAS 170120P00095000 P 01/20/17 95.0 13.40 16.00
HAS 170120P00100000 P 01/20/17 100.0 17.70 20.10
HAS 170120P00105000 P 01/20/17 105.0 22.60 24.50
HAS 170120P00110000 P 01/20/17 110.0 26.40 29.80
HAS 170120P00115000 P 01/20/17 115.0 30.70 34.90
HAS 170120P00120000 P 01/20/17 120.0 35.50 39.90
HAS 170120P00125000 P 01/20/17 125.0 40.80 44.10
HAS 180119C00035000 C 01/19/18 35.0 46.30 50.50
HAS 180119C00037500 C 01/19/18 37.5 43.50 48.00
HAS 180119C00040000 C 01/19/18 40.0 41.00 45.50
HAS 180119C00042500 C 01/19/18 42.5 38.60 43.00
HAS 180119C00045000 C 01/19/18 45.0 36.10 40.50
HAS 180119C00047500 C 01/19/18 47.5 33.60 38.00
HAS 180119C00050000 C 01/19/18 50.0 31.40 35.90
HAS 180119C00055000 C 01/19/18 55.0 27.50 29.70
HAS 180119C00060000 C 01/19/18 60.0 22.80 25.50
HAS 180119C00062500 C 01/19/18 62.5 20.70 23.70
HAS 180119C00065000 C 01/19/18 65.0 18.80 21.80
HAS 180119C00067500 C 01/19/18 67.5 16.60 19.90
HAS 180119C00070000 C 01/19/18 70.0 15.00 18.20
HAS 180119C00072500 C 01/19/18 72.5 13.60 16.50
HAS 180119C00075000 C 01/19/18 75.0 12.00 15.00
HAS 180119C00077500 C 01/19/18 77.5 10.50 13.50
HAS 180119C00080000 C 01/19/18 80.0 9.20 12.20
HAS 180119C00082500 C 01/19/18 82.5 7.90 11.10
HAS 180119C00085000 C 01/19/18 85.0 6.70 9.90
HAS 180119C00087500 C 01/19/18 87.5 5.70 8.90
HAS 180119C00090000 C 01/19/18 90.0 4.70 8.10
HAS 180119C00092500 C 01/19/18 92.5 3.90 7.20
HAS 180119C00095000 C 01/19/18 95.0 3.20 6.50
HAS 180119C00100000 C 01/19/18 100.0 2.00 5.20
HAS 180119C00105000 C 01/19/18 105.0 2.20 4.10
HAS 180119C00110000 C 01/19/18 110.0 0.60 3.30
HAS 180119C00115000 C 01/19/18 115.0 0.20 2.65
HAS 180119C00120000 C 01/19/18 120.0 0.00 2.15
HAS 180119C00125000 C 01/19/18 125.0 0.00 1.70
HAS 180119C00130000 C 01/19/18 130.0 0.00 1.35
HAS 180119P00035000 P 01/19/18 35.0 0.00 1.10
HAS 180119P00037500 P 01/19/18 37.5 0.00 1.30
HAS 180119P00040000 P 01/19/18 40.0 0.00 1.45
HAS 180119P00042500 P 01/19/18 42.5 0.20 1.65
HAS 180119P00045000 P 01/19/18 45.0 0.20 1.90
HAS 180119P00047500 P 01/19/18 47.5 0.35 2.15
HAS 180119P00050000 P 01/19/18 50.0 0.55 2.45
HAS 180119P00055000 P 01/19/18 55.0 1.05 3.20
HAS 180119P00060000 P 01/19/18 60.0 1.75 4.10
HAS 180119P00062500 P 01/19/18 62.5 2.50 4.70
HAS 180119P00065000 P 01/19/18 65.0 2.85 5.40
HAS 180119P00067500 P 01/19/18 67.5 3.50 6.10
HAS 180119P00070000 P 01/19/18 70.0 4.30 6.90
HAS 180119P00072500 P 01/19/18 72.5 5.10 7.80
HAS 180119P00075000 P 01/19/18 75.0 6.00 8.80
HAS 180119P00077500 P 01/19/18 77.5 7.10 9.90
HAS 180119P00080000 P 01/19/18 80.0 8.20 11.10
HAS 180119P00082500 P 01/19/18 82.5 9.40 12.40
HAS 180119P00085000 P 01/19/18 85.0 10.70 13.90
HAS 180119P00087500 P 01/19/18 87.5 12.10 15.40
HAS 180119P00090000 P 01/19/18 90.0 13.70 17.00
HAS 180119P00092500 P 01/19/18 92.5 15.30 18.80
HAS 180119P00095000 P 01/19/18 95.0 17.10 20.40
HAS 180119P00100000 P 01/19/18 100.0 20.70 24.30
HAS 180119P00105000 P 01/19/18 105.0 24.80 28.40
HAS 180119P00110000 P 01/19/18 110.0 29.20 32.40
HAS 180119P00115000 P 01/19/18 115.0 33.70 37.00
HAS 180119P00120000 P 01/19/18 120.0 38.40 41.50
HAS 180119P00125000 P 01/19/18 125.0 43.20 45.80
HAS 180119P00130000 P 01/19/18 130.0 46.30 50.50

OPRA data is delayed 15 minutes.