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 (2016-02-05)Premium Content

Hasbro Inc (HAS)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 160506C00050000 C 05/06/16 50.0 33.10 36.70
HAS 160506C00055000 C 05/06/16 55.0 27.70 31.60
HAS 160506C00060000 C 05/06/16 60.0 22.80 26.70
HAS 160506C00065000 C 05/06/16 65.0 17.90 21.70
HAS 160506C00068000 C 05/06/16 68.0 14.80 18.70
HAS 160506C00069000 C 05/06/16 69.0 13.90 17.70
HAS 160506C00070000 C 05/06/16 70.0 12.90 16.70
HAS 160506C00071000 C 05/06/16 71.0 11.90 15.80
HAS 160506C00071500 C 05/06/16 71.5 11.30 15.20
HAS 160506C00072000 C 05/06/16 72.0 10.90 14.80
HAS 160506C00072500 C 05/06/16 72.5 10.30 14.20
HAS 160506C00073000 C 05/06/16 73.0 10.10 13.80
HAS 160506C00073500 C 05/06/16 73.5 9.40 13.20
HAS 160506C00074000 C 05/06/16 74.0 8.90 12.80
HAS 160506C00074500 C 05/06/16 74.5 8.40 12.20
HAS 160506C00075000 C 05/06/16 75.0 7.80 11.80
HAS 160506C00075500 C 05/06/16 75.5 7.40 11.30
HAS 160506C00076000 C 05/06/16 76.0 6.90 10.80
HAS 160506C00076500 C 05/06/16 76.5 6.40 10.20
HAS 160506C00077000 C 05/06/16 77.0 6.70 8.70
HAS 160506C00077500 C 05/06/16 77.5 5.80 7.90
HAS 160506C00078000 C 05/06/16 78.0 6.10 7.60
HAS 160506C00078500 C 05/06/16 78.5 4.70 7.10
HAS 160506C00079000 C 05/06/16 79.0 4.70 6.60
HAS 160506C00079500 C 05/06/16 79.5 3.90 6.10
HAS 160506C00080000 C 05/06/16 80.0 4.50 5.00
HAS 160506C00080500 C 05/06/16 80.5 4.00 4.50
HAS 160506C00081000 C 05/06/16 81.0 3.50 4.10
HAS 160506C00081500 C 05/06/16 81.5 3.00 3.60
HAS 160506C00082000 C 05/06/16 82.0 2.55 3.20
HAS 160506C00082500 C 05/06/16 82.5 2.10 2.75
HAS 160506C00083000 C 05/06/16 83.0 1.95 2.35
HAS 160506C00083500 C 05/06/16 83.5 1.60 1.90
HAS 160506C00084000 C 05/06/16 84.0 1.25 1.50
HAS 160506C00084500 C 05/06/16 84.5 1.00 1.15
HAS 160506C00085000 C 05/06/16 85.0 0.75 0.85
HAS 160506C00085500 C 05/06/16 85.5 0.55 0.70
HAS 160506C00086000 C 05/06/16 86.0 0.40 0.50
HAS 160506C00086500 C 05/06/16 86.5 0.25 0.35
HAS 160506C00087000 C 05/06/16 87.0 0.15 0.30
HAS 160506C00087500 C 05/06/16 87.5 0.15 0.20
HAS 160506C00088000 C 05/06/16 88.0 0.05 0.20
HAS 160506C00088500 C 05/06/16 88.5 0.00 0.15
HAS 160506C00089000 C 05/06/16 89.0 0.00 0.15
HAS 160506C00090000 C 05/06/16 90.0 0.00 0.10
HAS 160506C00091000 C 05/06/16 91.0 0.00 0.10
HAS 160506C00092000 C 05/06/16 92.0 0.00 0.10
HAS 160506C00093000 C 05/06/16 93.0 0.00 0.10
HAS 160506C00094000 C 05/06/16 94.0 0.00 0.05
HAS 160506C00095000 C 05/06/16 95.0 0.00 0.05
HAS 160506C00096000 C 05/06/16 96.0 0.00 0.05
HAS 160506C00097000 C 05/06/16 97.0 0.00 0.05
HAS 160506C00098000 C 05/06/16 98.0 0.00 0.05
HAS 160506C00099000 C 05/06/16 99.0 0.00 0.05
HAS 160506C00100000 C 05/06/16 100.0 0.00 0.05
HAS 160506C00105000 C 05/06/16 105.0 0.00 0.05
HAS 160506C00110000 C 05/06/16 110.0 0.00 0.05
HAS 160506C00115000 C 05/06/16 115.0 0.00 0.05
HAS 160506C00120000 C 05/06/16 120.0 0.00 0.05
HAS 160506C00125000 C 05/06/16 125.0 0.00 0.05
HAS 160506P00050000 P 05/06/16 50.0 0.00 0.05
HAS 160506P00055000 P 05/06/16 55.0 0.00 0.05
HAS 160506P00060000 P 05/06/16 60.0 0.00 0.05
HAS 160506P00065000 P 05/06/16 65.0 0.00 0.05
HAS 160506P00068000 P 05/06/16 68.0 0.00 0.05
HAS 160506P00069000 P 05/06/16 69.0 0.00 0.05
HAS 160506P00070000 P 05/06/16 70.0 0.00 0.05
HAS 160506P00071000 P 05/06/16 71.0 0.00 0.05
HAS 160506P00071500 P 05/06/16 71.5 0.00 0.05
HAS 160506P00072000 P 05/06/16 72.0 0.00 0.05
HAS 160506P00072500 P 05/06/16 72.5 0.00 0.10
HAS 160506P00073000 P 05/06/16 73.0 0.00 0.10
HAS 160506P00073500 P 05/06/16 73.5 0.00 0.10
HAS 160506P00074000 P 05/06/16 74.0 0.00 0.10
HAS 160506P00074500 P 05/06/16 74.5 0.00 0.10
HAS 160506P00075000 P 05/06/16 75.0 0.00 0.10
HAS 160506P00075500 P 05/06/16 75.5 0.00 0.10
HAS 160506P00076000 P 05/06/16 76.0 0.00 0.15
HAS 160506P00076500 P 05/06/16 76.5 0.00 0.15
HAS 160506P00077000 P 05/06/16 77.0 0.00 0.15
HAS 160506P00077500 P 05/06/16 77.5 0.00 0.15
HAS 160506P00078000 P 05/06/16 78.0 0.00 0.15
HAS 160506P00078500 P 05/06/16 78.5 0.00 0.20
HAS 160506P00079000 P 05/06/16 79.0 0.00 0.20
HAS 160506P00079500 P 05/06/16 79.5 0.00 0.20
HAS 160506P00080000 P 05/06/16 80.0 0.00 0.25
HAS 160506P00080500 P 05/06/16 80.5 0.00 0.25
HAS 160506P00081000 P 05/06/16 81.0 0.05 0.25
HAS 160506P00081500 P 05/06/16 81.5 0.10 0.20
HAS 160506P00082000 P 05/06/16 82.0 0.15 0.25
HAS 160506P00082500 P 05/06/16 82.5 0.25 0.40
HAS 160506P00083000 P 05/06/16 83.0 0.35 0.45
HAS 160506P00083500 P 05/06/16 83.5 0.45 0.60
HAS 160506P00084000 P 05/06/16 84.0 0.65 0.75
HAS 160506P00084500 P 05/06/16 84.5 0.85 0.95
HAS 160506P00085000 P 05/06/16 85.0 1.05 1.25
HAS 160506P00085500 P 05/06/16 85.5 1.35 1.55
HAS 160506P00086000 P 05/06/16 86.0 1.65 1.95
HAS 160506P00086500 P 05/06/16 86.5 1.85 2.45
HAS 160506P00087000 P 05/06/16 87.0 2.20 2.85
HAS 160506P00087500 P 05/06/16 87.5 2.70 3.20
HAS 160506P00088000 P 05/06/16 88.0 3.20 3.70
HAS 160506P00088500 P 05/06/16 88.5 3.70 4.10
HAS 160506P00089000 P 05/06/16 89.0 3.50 5.60
HAS 160506P00090000 P 05/06/16 90.0 4.50 6.40
HAS 160506P00091000 P 05/06/16 91.0 5.50 7.10
HAS 160506P00092000 P 05/06/16 92.0 6.40 8.40
HAS 160506P00093000 P 05/06/16 93.0 6.30 10.20
HAS 160506P00094000 P 05/06/16 94.0 7.40 11.20
HAS 160506P00095000 P 05/06/16 95.0 8.40 12.20
HAS 160506P00096000 P 05/06/16 96.0 9.30 12.80
HAS 160506P00097000 P 05/06/16 97.0 10.30 14.20
HAS 160506P00098000 P 05/06/16 98.0 11.30 15.20
HAS 160506P00099000 P 05/06/16 99.0 12.30 16.20
HAS 160506P00100000 P 05/06/16 100.0 13.30 17.20
HAS 160506P00105000 P 05/06/16 105.0 18.30 22.20
HAS 160506P00110000 P 05/06/16 110.0 23.30 27.20
HAS 160506P00115000 P 05/06/16 115.0 28.30 32.20
HAS 160506P00120000 P 05/06/16 120.0 33.30 37.20
HAS 160506P00125000 P 05/06/16 125.0 38.80 41.90
HAS 160513C00065000 C 05/13/16 65.0 18.60 21.30
HAS 160513C00069000 C 05/13/16 69.0 13.80 17.80
HAS 160513C00070000 C 05/13/16 70.0 12.80 16.80
HAS 160513C00071000 C 05/13/16 71.0 11.70 15.80
HAS 160513C00071500 C 05/13/16 71.5 11.40 15.20
HAS 160513C00072000 C 05/13/16 72.0 10.90 14.80
HAS 160513C00072500 C 05/13/16 72.5 10.40 14.20
HAS 160513C00073000 C 05/13/16 73.0 9.90 13.80
HAS 160513C00073500 C 05/13/16 73.5 9.40 13.20
HAS 160513C00074000 C 05/13/16 74.0 8.90 12.80
HAS 160513C00074500 C 05/13/16 74.5 8.70 12.20
HAS 160513C00075000 C 05/13/16 75.0 8.70 11.80
HAS 160513C00075500 C 05/13/16 75.5 8.10 9.70
HAS 160513C00076000 C 05/13/16 76.0 7.20 9.40
HAS 160513C00076500 C 05/13/16 76.5 6.70 9.30
HAS 160513C00077000 C 05/13/16 77.0 6.20 8.40
HAS 160513C00077500 C 05/13/16 77.5 5.80 7.70
HAS 160513C00078000 C 05/13/16 78.0 5.20 7.60
HAS 160513C00078500 C 05/13/16 78.5 6.00 6.60
HAS 160513C00079000 C 05/13/16 79.0 5.50 6.10
HAS 160513C00079500 C 05/13/16 79.5 5.10 5.60
HAS 160513C00080000 C 05/13/16 80.0 4.60 5.10
HAS 160513C00080500 C 05/13/16 80.5 4.20 4.70
HAS 160513C00081000 C 05/13/16 81.0 3.70 4.30
HAS 160513C00081500 C 05/13/16 81.5 3.30 3.80
HAS 160513C00082000 C 05/13/16 82.0 2.80 3.40
HAS 160513C00082500 C 05/13/16 82.5 2.65 3.00
HAS 160513C00083000 C 05/13/16 83.0 2.30 2.50
HAS 160513C00083500 C 05/13/16 83.5 1.95 2.15
HAS 160513C00084000 C 05/13/16 84.0 1.65 1.85
HAS 160513C00084500 C 05/13/16 84.5 1.35 1.50
HAS 160513C00085000 C 05/13/16 85.0 1.10 1.25
HAS 160513C00085500 C 05/13/16 85.5 0.90 1.05
HAS 160513C00086000 C 05/13/16 86.0 0.70 0.85
HAS 160513C00086500 C 05/13/16 86.5 0.55 0.70
HAS 160513C00087000 C 05/13/16 87.0 0.40 0.55
HAS 160513C00087500 C 05/13/16 87.5 0.30 0.40
HAS 160513C00088000 C 05/13/16 88.0 0.20 0.35
HAS 160513C00088500 C 05/13/16 88.5 0.15 0.30
HAS 160513C00089000 C 05/13/16 89.0 0.10 0.25
HAS 160513C00090000 C 05/13/16 90.0 0.05 0.15
HAS 160513C00091000 C 05/13/16 91.0 0.00 0.10
HAS 160513C00092000 C 05/13/16 92.0 0.00 0.10
HAS 160513C00093000 C 05/13/16 93.0 0.00 0.10
HAS 160513C00095000 C 05/13/16 95.0 0.00 0.10
HAS 160513C00100000 C 05/13/16 100.0 0.00 0.05
HAS 160513P00065000 P 05/13/16 65.0 0.00 0.05
HAS 160513P00069000 P 05/13/16 69.0 0.00 0.10
HAS 160513P00070000 P 05/13/16 70.0 0.00 0.10
HAS 160513P00071000 P 05/13/16 71.0 0.00 0.10
HAS 160513P00071500 P 05/13/16 71.5 0.00 0.10
HAS 160513P00072000 P 05/13/16 72.0 0.00 0.10
HAS 160513P00072500 P 05/13/16 72.5 0.00 0.10
HAS 160513P00073000 P 05/13/16 73.0 0.00 0.10
HAS 160513P00073500 P 05/13/16 73.5 0.00 0.15
HAS 160513P00074000 P 05/13/16 74.0 0.00 0.15
HAS 160513P00074500 P 05/13/16 74.5 0.00 0.15
HAS 160513P00075000 P 05/13/16 75.0 0.00 0.15
HAS 160513P00075500 P 05/13/16 75.5 0.00 0.15
HAS 160513P00076000 P 05/13/16 76.0 0.00 0.20
HAS 160513P00076500 P 05/13/16 76.5 0.00 0.20
HAS 160513P00077000 P 05/13/16 77.0 0.00 0.20
HAS 160513P00077500 P 05/13/16 77.5 0.00 0.20
HAS 160513P00078000 P 05/13/16 78.0 0.00 0.25
HAS 160513P00078500 P 05/13/16 78.5 0.00 0.25
HAS 160513P00079000 P 05/13/16 79.0 0.00 0.25
HAS 160513P00079500 P 05/13/16 79.5 0.05 0.25
HAS 160513P00080000 P 05/13/16 80.0 0.10 0.30
HAS 160513P00080500 P 05/13/16 80.5 0.10 0.35
HAS 160513P00081000 P 05/13/16 81.0 0.25 0.40
HAS 160513P00081500 P 05/13/16 81.5 0.30 0.50
HAS 160513P00082000 P 05/13/16 82.0 0.40 0.60
HAS 160513P00082500 P 05/13/16 82.5 0.50 0.65
HAS 160513P00083000 P 05/13/16 83.0 0.65 0.85
HAS 160513P00083500 P 05/13/16 83.5 0.80 1.00
HAS 160513P00084000 P 05/13/16 84.0 1.00 1.15
HAS 160513P00084500 P 05/13/16 84.5 1.20 1.35
HAS 160513P00085000 P 05/13/16 85.0 1.45 1.60
HAS 160513P00085500 P 05/13/16 85.5 1.70 1.95
HAS 160513P00086000 P 05/13/16 86.0 2.00 2.20
HAS 160513P00086500 P 05/13/16 86.5 2.25 2.55
HAS 160513P00087000 P 05/13/16 87.0 2.50 3.00
HAS 160513P00087500 P 05/13/16 87.5 2.95 3.40
HAS 160513P00088000 P 05/13/16 88.0 3.40 3.90
HAS 160513P00088500 P 05/13/16 88.5 3.80 4.30
HAS 160513P00089000 P 05/13/16 89.0 4.20 4.70
HAS 160513P00090000 P 05/13/16 90.0 5.20 5.60
HAS 160513P00091000 P 05/13/16 91.0 5.50 7.40
HAS 160513P00092000 P 05/13/16 92.0 6.50 8.00
HAS 160513P00093000 P 05/13/16 93.0 6.80 9.80
HAS 160513P00095000 P 05/13/16 95.0 8.30 11.40
HAS 160513P00100000 P 05/13/16 100.0 14.10 16.70
HAS 160520C00040000 C 05/20/16 40.0 43.80 46.60
HAS 160520C00042500 C 05/20/16 42.5 40.30 44.20
HAS 160520C00045000 C 05/20/16 45.0 37.80 41.80
HAS 160520C00050000 C 05/20/16 50.0 32.80 36.70
HAS 160520C00055000 C 05/20/16 55.0 27.80 31.70
HAS 160520C00060000 C 05/20/16 60.0 22.80 26.70
HAS 160520C00065000 C 05/20/16 65.0 18.00 21.80
HAS 160520C00068000 C 05/20/16 68.0 15.00 18.80
HAS 160520C00069000 C 05/20/16 69.0 14.00 17.80
HAS 160520C00070000 C 05/20/16 70.0 13.50 16.20
HAS 160520C00071000 C 05/20/16 71.0 12.50 15.50
HAS 160520C00071500 C 05/20/16 71.5 12.10 14.60
HAS 160520C00072000 C 05/20/16 72.0 11.60 14.10
HAS 160520C00072500 C 05/20/16 72.5 11.50 13.60
HAS 160520C00073000 C 05/20/16 73.0 11.10 12.90
HAS 160520C00073500 C 05/20/16 73.5 10.50 12.60
HAS 160520C00074000 C 05/20/16 74.0 9.70 12.10
HAS 160520C00074500 C 05/20/16 74.5 9.60 11.40
HAS 160520C00075000 C 05/20/16 75.0 9.10 10.20
HAS 160520C00075500 C 05/20/16 75.5 8.60 9.70
HAS 160520C00076000 C 05/20/16 76.0 8.10 9.30
HAS 160520C00076500 C 05/20/16 76.5 7.30 9.30
HAS 160520C00077000 C 05/20/16 77.0 7.00 8.30
HAS 160520C00077500 C 05/20/16 77.5 7.10 7.60
HAS 160520C00078000 C 05/20/16 78.0 6.70 7.10
HAS 160520C00078500 C 05/20/16 78.5 6.20 6.70
HAS 160520C00079000 C 05/20/16 79.0 5.70 6.20
HAS 160520C00079500 C 05/20/16 79.5 5.30 5.80
HAS 160520C00080000 C 05/20/16 80.0 4.90 5.30
HAS 160520C00080500 C 05/20/16 80.5 4.30 4.90
HAS 160520C00081000 C 05/20/16 81.0 3.90 4.40
HAS 160520C00081500 C 05/20/16 81.5 3.50 4.00
HAS 160520C00082000 C 05/20/16 82.0 3.10 3.60
HAS 160520C00082500 C 05/20/16 82.5 2.90 3.20
HAS 160520C00083000 C 05/20/16 83.0 2.55 2.90
HAS 160520C00083500 C 05/20/16 83.5 2.25 2.55
HAS 160520C00084000 C 05/20/16 84.0 1.95 2.20
HAS 160520C00084500 C 05/20/16 84.5 1.65 1.85
HAS 160520C00085000 C 05/20/16 85.0 1.40 1.60
HAS 160520C00085500 C 05/20/16 85.5 1.20 1.30
HAS 160520C00086000 C 05/20/16 86.0 1.00 1.10
HAS 160520C00086500 C 05/20/16 86.5 0.80 0.95
HAS 160520C00087000 C 05/20/16 87.0 0.65 0.80
HAS 160520C00087500 C 05/20/16 87.5 0.55 0.65
HAS 160520C00088000 C 05/20/16 88.0 0.40 0.55
HAS 160520C00088500 C 05/20/16 88.5 0.30 0.45
HAS 160520C00089000 C 05/20/16 89.0 0.25 0.35
HAS 160520C00089500 C 05/20/16 89.5 0.15 0.35
HAS 160520C00090000 C 05/20/16 90.0 0.10 0.25
HAS 160520C00091000 C 05/20/16 91.0 0.05 0.20
HAS 160520C00092000 C 05/20/16 92.0 0.00 0.15
HAS 160520C00093000 C 05/20/16 93.0 0.00 0.10
HAS 160520C00095000 C 05/20/16 95.0 0.00 0.10
HAS 160520C00100000 C 05/20/16 100.0 0.00 0.10
HAS 160520C00105000 C 05/20/16 105.0 0.00 0.05
HAS 160520C00110000 C 05/20/16 110.0 0.00 0.05
HAS 160520C00115000 C 05/20/16 115.0 0.00 0.05
HAS 160520P00040000 P 05/20/16 40.0 0.00 0.05
HAS 160520P00042500 P 05/20/16 42.5 0.00 0.05
HAS 160520P00045000 P 05/20/16 45.0 0.00 0.05
HAS 160520P00050000 P 05/20/16 50.0 0.00 0.05
HAS 160520P00055000 P 05/20/16 55.0 0.00 0.05
HAS 160520P00060000 P 05/20/16 60.0 0.00 0.05
HAS 160520P00065000 P 05/20/16 65.0 0.00 0.10
HAS 160520P00068000 P 05/20/16 68.0 0.00 0.10
HAS 160520P00069000 P 05/20/16 69.0 0.00 0.10
HAS 160520P00070000 P 05/20/16 70.0 0.00 0.10
HAS 160520P00071000 P 05/20/16 71.0 0.00 0.15
HAS 160520P00071500 P 05/20/16 71.5 0.00 0.15
HAS 160520P00072000 P 05/20/16 72.0 0.00 0.15
HAS 160520P00072500 P 05/20/16 72.5 0.00 0.15
HAS 160520P00073000 P 05/20/16 73.0 0.00 0.20
HAS 160520P00073500 P 05/20/16 73.5 0.00 0.20
HAS 160520P00074000 P 05/20/16 74.0 0.00 0.20
HAS 160520P00074500 P 05/20/16 74.5 0.00 0.20
HAS 160520P00075000 P 05/20/16 75.0 0.00 0.20
HAS 160520P00075500 P 05/20/16 75.5 0.00 0.25
HAS 160520P00076000 P 05/20/16 76.0 0.00 0.25
HAS 160520P00076500 P 05/20/16 76.5 0.00 0.25
HAS 160520P00077000 P 05/20/16 77.0 0.05 0.25
HAS 160520P00077500 P 05/20/16 77.5 0.10 0.25
HAS 160520P00078000 P 05/20/16 78.0 0.15 0.25
HAS 160520P00078500 P 05/20/16 78.5 0.15 0.25
HAS 160520P00079000 P 05/20/16 79.0 0.20 0.35
HAS 160520P00079500 P 05/20/16 79.5 0.25 0.40
HAS 160520P00080000 P 05/20/16 80.0 0.30 0.45
HAS 160520P00080500 P 05/20/16 80.5 0.35 0.55
HAS 160520P00081000 P 05/20/16 81.0 0.45 0.55
HAS 160520P00081500 P 05/20/16 81.5 0.50 0.65
HAS 160520P00082000 P 05/20/16 82.0 0.60 0.80
HAS 160520P00082500 P 05/20/16 82.5 0.75 0.90
HAS 160520P00083000 P 05/20/16 83.0 0.90 1.05
HAS 160520P00083500 P 05/20/16 83.5 1.05 1.20
HAS 160520P00084000 P 05/20/16 84.0 1.25 1.40
HAS 160520P00084500 P 05/20/16 84.5 1.45 1.65
HAS 160520P00085000 P 05/20/16 85.0 1.75 1.90
HAS 160520P00085500 P 05/20/16 85.5 1.95 2.20
HAS 160520P00086000 P 05/20/16 86.0 2.25 2.50
HAS 160520P00086500 P 05/20/16 86.5 2.60 2.90
HAS 160520P00087000 P 05/20/16 87.0 2.85 3.20
HAS 160520P00087500 P 05/20/16 87.5 3.20 3.70
HAS 160520P00088000 P 05/20/16 88.0 3.50 4.00
HAS 160520P00088500 P 05/20/16 88.5 3.90 4.40
HAS 160520P00089000 P 05/20/16 89.0 4.40 4.80
HAS 160520P00089500 P 05/20/16 89.5 4.80 5.20
HAS 160520P00090000 P 05/20/16 90.0 5.30 5.70
HAS 160520P00091000 P 05/20/16 91.0 6.20 6.70
HAS 160520P00092000 P 05/20/16 92.0 6.50 8.10
HAS 160520P00093000 P 05/20/16 93.0 7.30 9.20
HAS 160520P00095000 P 05/20/16 95.0 9.20 11.50
HAS 160520P00100000 P 05/20/16 100.0 13.30 17.20
HAS 160520P00105000 P 05/20/16 105.0 18.30 22.20
HAS 160520P00110000 P 05/20/16 110.0 23.30 27.10
HAS 160520P00115000 P 05/20/16 115.0 28.50 31.70
HAS 160527C00065000 C 05/27/16 65.0 19.00 20.90
HAS 160527C00069000 C 05/27/16 69.0 13.90 17.80
HAS 160527C00070000 C 05/27/16 70.0 12.90 16.80
HAS 160527C00071000 C 05/27/16 71.0 12.10 15.80
HAS 160527C00072000 C 05/27/16 72.0 11.00 14.60
HAS 160527C00072500 C 05/27/16 72.5 10.80 14.30
HAS 160527C00073000 C 05/27/16 73.0 10.60 13.50
HAS 160527C00073500 C 05/27/16 73.5 9.80 12.50
HAS 160527C00074000 C 05/27/16 74.0 9.30 12.00
HAS 160527C00074500 C 05/27/16 74.5 8.80 11.60
HAS 160527C00075000 C 05/27/16 75.0 8.20 11.00
HAS 160527C00075500 C 05/27/16 75.5 8.10 11.30
HAS 160527C00076000 C 05/27/16 76.0 8.60 9.20
HAS 160527C00076500 C 05/27/16 76.5 8.00 8.70
HAS 160527C00077000 C 05/27/16 77.0 7.60 8.20
HAS 160527C00077500 C 05/27/16 77.5 7.10 7.80
HAS 160527C00078000 C 05/27/16 78.0 6.60 7.30
HAS 160527C00078500 C 05/27/16 78.5 6.10 6.90
HAS 160527C00079000 C 05/27/16 79.0 5.70 6.40
HAS 160527C00079500 C 05/27/16 79.5 5.20 6.00
HAS 160527C00080000 C 05/27/16 80.0 5.00 5.60
HAS 160527C00080500 C 05/27/16 80.5 4.40 5.20
HAS 160527C00081000 C 05/27/16 81.0 4.00 4.70
HAS 160527C00081500 C 05/27/16 81.5 3.70 4.20
HAS 160527C00082000 C 05/27/16 82.0 3.40 3.80
HAS 160527C00082500 C 05/27/16 82.5 3.10 3.60
HAS 160527C00083000 C 05/27/16 83.0 2.75 3.10
HAS 160527C00083500 C 05/27/16 83.5 2.45 2.80
HAS 160527C00084000 C 05/27/16 84.0 2.20 2.50
HAS 160527C00084500 C 05/27/16 84.5 1.95 2.05
HAS 160527C00085000 C 05/27/16 85.0 1.60 1.90
HAS 160527C00085500 C 05/27/16 85.5 1.45 1.60
HAS 160527C00086000 C 05/27/16 86.0 1.15 1.45
HAS 160527C00086500 C 05/27/16 86.5 0.95 1.25
HAS 160527C00087000 C 05/27/16 87.0 0.80 1.10
HAS 160527C00087500 C 05/27/16 87.5 0.75 0.85
HAS 160527C00088000 C 05/27/16 88.0 0.60 0.75
HAS 160527C00088500 C 05/27/16 88.5 0.50 0.60
HAS 160527C00089000 C 05/27/16 89.0 0.40 0.50
HAS 160527C00090000 C 05/27/16 90.0 0.25 0.40
HAS 160527C00091000 C 05/27/16 91.0 0.15 0.25
HAS 160527C00092000 C 05/27/16 92.0 0.05 0.25
HAS 160527C00093000 C 05/27/16 93.0 0.05 0.20
HAS 160527C00095000 C 05/27/16 95.0 0.00 0.10
HAS 160527C00100000 C 05/27/16 100.0 0.00 0.10
HAS 160527P00065000 P 05/27/16 65.0 0.00 0.10
HAS 160527P00069000 P 05/27/16 69.0 0.00 0.15
HAS 160527P00070000 P 05/27/16 70.0 0.00 0.15
HAS 160527P00071000 P 05/27/16 71.0 0.00 0.20
HAS 160527P00072000 P 05/27/16 72.0 0.00 0.20
HAS 160527P00072500 P 05/27/16 72.5 0.00 0.20
HAS 160527P00073000 P 05/27/16 73.0 0.00 0.25
HAS 160527P00073500 P 05/27/16 73.5 0.00 0.25
HAS 160527P00074000 P 05/27/16 74.0 0.00 0.25
HAS 160527P00074500 P 05/27/16 74.5 0.00 0.25
HAS 160527P00075000 P 05/27/16 75.0 0.10 0.20
HAS 160527P00075500 P 05/27/16 75.5 0.05 0.25
HAS 160527P00076000 P 05/27/16 76.0 0.05 0.25
HAS 160527P00076500 P 05/27/16 76.5 0.10 0.30
HAS 160527P00077000 P 05/27/16 77.0 0.15 0.25
HAS 160527P00077500 P 05/27/16 77.5 0.10 0.35
HAS 160527P00078000 P 05/27/16 78.0 0.20 0.40
HAS 160527P00078500 P 05/27/16 78.5 0.25 0.40
HAS 160527P00079000 P 05/27/16 79.0 0.20 0.50
HAS 160527P00079500 P 05/27/16 79.5 0.25 0.55
HAS 160527P00080000 P 05/27/16 80.0 0.45 0.65
HAS 160527P00080500 P 05/27/16 80.5 0.50 0.80
HAS 160527P00081000 P 05/27/16 81.0 0.60 0.75
HAS 160527P00081500 P 05/27/16 81.5 0.65 1.00
HAS 160527P00082000 P 05/27/16 82.0 0.80 1.00
HAS 160527P00082500 P 05/27/16 82.5 0.95 1.30
HAS 160527P00083000 P 05/27/16 83.0 1.10 1.45
HAS 160527P00083500 P 05/27/16 83.5 1.30 1.60
HAS 160527P00084000 P 05/27/16 84.0 1.50 1.70
HAS 160527P00084500 P 05/27/16 84.5 1.65 2.00
HAS 160527P00085000 P 05/27/16 85.0 1.90 2.25
HAS 160527P00085500 P 05/27/16 85.5 2.15 2.50
HAS 160527P00086000 P 05/27/16 86.0 2.45 2.75
HAS 160527P00086500 P 05/27/16 86.5 2.75 3.10
HAS 160527P00087000 P 05/27/16 87.0 3.10 3.60
HAS 160527P00087500 P 05/27/16 87.5 3.40 3.80
HAS 160527P00088000 P 05/27/16 88.0 3.60 4.30
HAS 160527P00088500 P 05/27/16 88.5 4.00 4.70
HAS 160527P00089000 P 05/27/16 89.0 4.40 5.10
HAS 160527P00090000 P 05/27/16 90.0 5.40 5.80
HAS 160527P00091000 P 05/27/16 91.0 6.30 6.80
HAS 160527P00092000 P 05/27/16 92.0 7.20 7.70
HAS 160527P00093000 P 05/27/16 93.0 7.30 9.70
HAS 160527P00095000 P 05/27/16 95.0 8.40 11.70
HAS 160527P00100000 P 05/27/16 100.0 13.50 16.30
HAS 160603C00076500 C 06/03/16 76.5 8.10 8.80
HAS 160603C00077000 C 06/03/16 77.0 7.70 8.40
HAS 160603C00077500 C 06/03/16 77.5 7.20 7.90
HAS 160603C00078000 C 06/03/16 78.0 6.70 7.30
HAS 160603C00078500 C 06/03/16 78.5 6.30 7.00
HAS 160603C00079000 C 06/03/16 79.0 5.90 6.40
HAS 160603C00079500 C 06/03/16 79.5 5.50 6.00
HAS 160603C00080000 C 06/03/16 80.0 5.00 5.60
HAS 160603C00080500 C 06/03/16 80.5 4.60 5.20
HAS 160603C00081000 C 06/03/16 81.0 4.30 4.80
HAS 160603C00081500 C 06/03/16 81.5 3.90 4.40
HAS 160603C00082000 C 06/03/16 82.0 3.60 4.00
HAS 160603C00082500 C 06/03/16 82.5 3.30 3.60
HAS 160603C00083000 C 06/03/16 83.0 3.00 3.30
HAS 160603C00083500 C 06/03/16 83.5 2.65 2.95
HAS 160603C00084000 C 06/03/16 84.0 2.40 2.55
HAS 160603C00084500 C 06/03/16 84.5 2.10 2.30
HAS 160603C00085000 C 06/03/16 85.0 1.85 2.05
HAS 160603C00085500 C 06/03/16 85.5 1.65 1.80
HAS 160603C00086000 C 06/03/16 86.0 1.40 1.60
HAS 160603C00086500 C 06/03/16 86.5 1.20 1.40
HAS 160603C00087000 C 06/03/16 87.0 1.00 1.20
HAS 160603C00087500 C 06/03/16 87.5 0.90 1.05
HAS 160603C00088000 C 06/03/16 88.0 0.75 0.90
HAS 160603C00088500 C 06/03/16 88.5 0.60 0.80
HAS 160603C00089000 C 06/03/16 89.0 0.50 0.65
HAS 160603C00089500 C 06/03/16 89.5 0.40 0.55
HAS 160603C00090000 C 06/03/16 90.0 0.35 0.45
HAS 160603C00090500 C 06/03/16 90.5 0.25 0.40
HAS 160603C00091000 C 06/03/16 91.0 0.20 0.35
HAS 160603C00091500 C 06/03/16 91.5 0.15 0.30
HAS 160603C00092000 C 06/03/16 92.0 0.15 0.25
HAS 160603C00092500 C 06/03/16 92.5 0.10 0.25
HAS 160603C00093000 C 06/03/16 93.0 0.05 0.25
HAS 160603C00093500 C 06/03/16 93.5 0.05 0.20
HAS 160603C00094000 C 06/03/16 94.0 0.05 0.20
HAS 160603C00095000 C 06/03/16 95.0 0.00 0.15
HAS 160603C00096000 C 06/03/16 96.0 0.00 0.15
HAS 160603P00076500 P 06/03/16 76.5 0.20 0.35
HAS 160603P00077000 P 06/03/16 77.0 0.20 0.40
HAS 160603P00077500 P 06/03/16 77.5 0.20 0.50
HAS 160603P00078000 P 06/03/16 78.0 0.30 0.45
HAS 160603P00078500 P 06/03/16 78.5 0.35 0.50
HAS 160603P00079000 P 06/03/16 79.0 0.40 0.55
HAS 160603P00079500 P 06/03/16 79.5 0.50 0.60
HAS 160603P00080000 P 06/03/16 80.0 0.55 0.70
HAS 160603P00080500 P 06/03/16 80.5 0.65 0.75
HAS 160603P00081000 P 06/03/16 81.0 0.75 0.90
HAS 160603P00081500 P 06/03/16 81.5 0.85 1.00
HAS 160603P00082000 P 06/03/16 82.0 1.00 1.15
HAS 160603P00082500 P 06/03/16 82.5 1.15 1.30
HAS 160603P00083000 P 06/03/16 83.0 1.30 1.45
HAS 160603P00083500 P 06/03/16 83.5 1.50 1.65
HAS 160603P00084000 P 06/03/16 84.0 1.70 1.85
HAS 160603P00084500 P 06/03/16 84.5 1.90 2.10
HAS 160603P00085000 P 06/03/16 85.0 2.15 2.30
HAS 160603P00085500 P 06/03/16 85.5 2.35 2.70
HAS 160603P00086000 P 06/03/16 86.0 2.60 2.95
HAS 160603P00086500 P 06/03/16 86.5 2.85 3.30
HAS 160603P00087000 P 06/03/16 87.0 3.20 3.70
HAS 160603P00087500 P 06/03/16 87.5 3.50 4.10
HAS 160603P00088000 P 06/03/16 88.0 3.80 4.30
HAS 160603P00088500 P 06/03/16 88.5 4.20 4.90
HAS 160603P00089000 P 06/03/16 89.0 4.60 5.20
HAS 160603P00089500 P 06/03/16 89.5 5.00 5.60
HAS 160603P00090000 P 06/03/16 90.0 5.40 6.10
HAS 160603P00090500 P 06/03/16 90.5 5.90 6.30
HAS 160603P00091000 P 06/03/16 91.0 6.30 6.90
HAS 160603P00091500 P 06/03/16 91.5 6.70 7.30
HAS 160603P00092000 P 06/03/16 92.0 7.20 7.80
HAS 160603P00092500 P 06/03/16 92.5 7.70 8.20
HAS 160603P00093000 P 06/03/16 93.0 8.20 8.70
HAS 160603P00093500 P 06/03/16 93.5 7.50 9.70
HAS 160603P00094000 P 06/03/16 94.0 7.60 10.40
HAS 160603P00095000 P 06/03/16 95.0 9.10 11.30
HAS 160603P00096000 P 06/03/16 96.0 10.20 12.10
HAS 160610C00076500 C 06/10/16 76.5 8.20 8.90
HAS 160610C00077000 C 06/10/16 77.0 7.80 8.40
HAS 160610C00077500 C 06/10/16 77.5 7.40 8.00
HAS 160610C00078000 C 06/10/16 78.0 6.90 7.60
HAS 160610C00078500 C 06/10/16 78.5 6.50 7.10
HAS 160610C00079000 C 06/10/16 79.0 6.10 6.70
HAS 160610C00079500 C 06/10/16 79.5 5.60 6.30
HAS 160610C00080000 C 06/10/16 80.0 5.10 5.90
HAS 160610C00080500 C 06/10/16 80.5 4.70 5.40
HAS 160610C00081000 C 06/10/16 81.0 4.40 5.10
HAS 160610C00081500 C 06/10/16 81.5 4.20 4.60
HAS 160610C00082000 C 06/10/16 82.0 3.80 4.30
HAS 160610C00082500 C 06/10/16 82.5 3.40 3.90
HAS 160610C00083000 C 06/10/16 83.0 3.20 3.50
HAS 160610C00083500 C 06/10/16 83.5 2.75 3.20
HAS 160610C00084000 C 06/10/16 84.0 2.60 2.85
HAS 160610C00084500 C 06/10/16 84.5 2.30 2.60
HAS 160610C00085000 C 06/10/16 85.0 2.10 2.30
HAS 160610C00085500 C 06/10/16 85.5 1.85 2.05
HAS 160610C00086000 C 06/10/16 86.0 1.65 1.80
HAS 160610C00086500 C 06/10/16 86.5 1.45 1.60
HAS 160610C00087000 C 06/10/16 87.0 1.25 1.45
HAS 160610C00087500 C 06/10/16 87.5 1.10 1.20
HAS 160610C00088000 C 06/10/16 88.0 0.95 1.10
HAS 160610C00088500 C 06/10/16 88.5 0.80 0.95
HAS 160610C00089000 C 06/10/16 89.0 0.70 0.85
HAS 160610C00089500 C 06/10/16 89.5 0.55 0.75
HAS 160610C00090000 C 06/10/16 90.0 0.45 0.65
HAS 160610C00090500 C 06/10/16 90.5 0.40 0.55
HAS 160610C00091000 C 06/10/16 91.0 0.30 0.45
HAS 160610C00091500 C 06/10/16 91.5 0.25 0.40
HAS 160610C00092000 C 06/10/16 92.0 0.20 0.35
HAS 160610C00092500 C 06/10/16 92.5 0.15 0.30
HAS 160610C00093000 C 06/10/16 93.0 0.15 0.30
HAS 160610C00093500 C 06/10/16 93.5 0.10 0.30
HAS 160610C00094000 C 06/10/16 94.0 0.10 0.25
HAS 160610C00094500 C 06/10/16 94.5 0.05 0.25
HAS 160610C00095000 C 06/10/16 95.0 0.05 0.20
HAS 160610C00096000 C 06/10/16 96.0 0.00 0.15
HAS 160610C00097000 C 06/10/16 97.0 0.00 0.15
HAS 160610P00076500 P 06/10/16 76.5 0.30 0.45
HAS 160610P00077000 P 06/10/16 77.0 0.30 0.50
HAS 160610P00077500 P 06/10/16 77.5 0.35 0.55
HAS 160610P00078000 P 06/10/16 78.0 0.40 0.60
HAS 160610P00078500 P 06/10/16 78.5 0.35 0.75
HAS 160610P00079000 P 06/10/16 79.0 0.55 0.70
HAS 160610P00079500 P 06/10/16 79.5 0.60 0.80
HAS 160610P00080000 P 06/10/16 80.0 0.70 0.85
HAS 160610P00080500 P 06/10/16 80.5 0.80 0.95
HAS 160610P00081000 P 06/10/16 81.0 0.90 1.10
HAS 160610P00081500 P 06/10/16 81.5 1.05 1.25
HAS 160610P00082000 P 06/10/16 82.0 1.20 1.35
HAS 160610P00082500 P 06/10/16 82.5 1.30 1.55
HAS 160610P00083000 P 06/10/16 83.0 1.50 1.75
HAS 160610P00083500 P 06/10/16 83.5 1.70 1.90
HAS 160610P00084000 P 06/10/16 84.0 1.90 2.10
HAS 160610P00084500 P 06/10/16 84.5 2.10 2.35
HAS 160610P00085000 P 06/10/16 85.0 2.35 2.60
HAS 160610P00085500 P 06/10/16 85.5 2.50 2.90
HAS 160610P00086000 P 06/10/16 86.0 2.85 3.20
HAS 160610P00086500 P 06/10/16 86.5 3.10 3.50
HAS 160610P00087000 P 06/10/16 87.0 3.40 3.90
HAS 160610P00087500 P 06/10/16 87.5 3.70 4.20
HAS 160610P00088000 P 06/10/16 88.0 4.00 4.50
HAS 160610P00088500 P 06/10/16 88.5 4.30 4.90
HAS 160610P00089000 P 06/10/16 89.0 4.70 5.40
HAS 160610P00089500 P 06/10/16 89.5 5.10 5.70
HAS 160610P00090000 P 06/10/16 90.0 5.50 6.20
HAS 160610P00090500 P 06/10/16 90.5 5.90 6.60
HAS 160610P00091000 P 06/10/16 91.0 6.40 7.00
HAS 160610P00091500 P 06/10/16 91.5 6.80 7.40
HAS 160610P00092000 P 06/10/16 92.0 7.30 7.90
HAS 160610P00092500 P 06/10/16 92.5 7.70 8.30
HAS 160610P00093000 P 06/10/16 93.0 8.20 8.80
HAS 160610P00093500 P 06/10/16 93.5 8.70 9.20
HAS 160610P00094000 P 06/10/16 94.0 9.20 9.70
HAS 160610P00094500 P 06/10/16 94.5 8.80 11.70
HAS 160610P00095000 P 06/10/16 95.0 9.40 11.40
HAS 160610P00096000 P 06/10/16 96.0 10.20 12.40
HAS 160610P00097000 P 06/10/16 97.0 11.20 13.20
HAS 160617C00042500 C 06/17/16 42.5 40.40 44.20
HAS 160617C00045000 C 06/17/16 45.0 37.90 41.70
HAS 160617C00050000 C 06/17/16 50.0 32.90 36.80
HAS 160617C00055000 C 06/17/16 55.0 28.00 31.80
HAS 160617C00060000 C 06/17/16 60.0 23.00 26.50
HAS 160617C00065000 C 06/17/16 65.0 18.10 21.80
HAS 160617C00070000 C 06/17/16 70.0 13.50 16.30
HAS 160617C00072500 C 06/17/16 72.5 11.30 13.50
HAS 160617C00075000 C 06/17/16 75.0 9.70 10.40
HAS 160617C00077500 C 06/17/16 77.5 7.40 8.00
HAS 160617C00080000 C 06/17/16 80.0 5.30 5.90
HAS 160617C00082500 C 06/17/16 82.5 3.70 4.00
HAS 160617C00085000 C 06/17/16 85.0 2.30 2.45
HAS 160617C00087500 C 06/17/16 87.5 1.25 1.45
HAS 160617C00090000 C 06/17/16 90.0 0.60 0.75
HAS 160617C00092500 C 06/17/16 92.5 0.25 0.40
HAS 160617C00095000 C 06/17/16 95.0 0.10 0.20
HAS 160617C00100000 C 06/17/16 100.0 0.00 0.10
HAS 160617C00105000 C 06/17/16 105.0 0.00 0.10
HAS 160617C00110000 C 06/17/16 110.0 0.00 0.10
HAS 160617C00115000 C 06/17/16 115.0 0.00 0.05
HAS 160617C00120000 C 06/17/16 120.0 0.00 0.05
HAS 160617P00042500 P 06/17/16 42.5 0.00 0.05
HAS 160617P00045000 P 06/17/16 45.0 0.00 0.05
HAS 160617P00050000 P 06/17/16 50.0 0.00 0.05
HAS 160617P00055000 P 06/17/16 55.0 0.00 0.10
HAS 160617P00060000 P 06/17/16 60.0 0.00 0.10
HAS 160617P00065000 P 06/17/16 65.0 0.00 0.20
HAS 160617P00070000 P 06/17/16 70.0 0.00 0.25
HAS 160617P00072500 P 06/17/16 72.5 0.10 0.25
HAS 160617P00075000 P 06/17/16 75.0 0.25 0.40
HAS 160617P00077500 P 06/17/16 77.5 0.45 0.60
HAS 160617P00080000 P 06/17/16 80.0 0.85 1.00
HAS 160617P00082500 P 06/17/16 82.5 1.50 1.65
HAS 160617P00085000 P 06/17/16 85.0 2.55 2.75
HAS 160617P00087500 P 06/17/16 87.5 4.00 4.40
HAS 160617P00090000 P 06/17/16 90.0 5.70 6.30
HAS 160617P00092500 P 06/17/16 92.5 7.80 8.40
HAS 160617P00095000 P 06/17/16 95.0 9.60 11.10
HAS 160617P00100000 P 06/17/16 100.0 13.30 17.20
HAS 160617P00105000 P 06/17/16 105.0 18.30 21.90
HAS 160617P00110000 P 06/17/16 110.0 23.30 27.20
HAS 160617P00115000 P 06/17/16 115.0 28.30 32.20
HAS 160617P00120000 P 06/17/16 120.0 33.50 36.60
HAS 160715C00040000 C 07/15/16 40.0 43.20 46.60
HAS 160715C00042500 C 07/15/16 42.5 40.50 44.30
HAS 160715C00045000 C 07/15/16 45.0 38.00 41.80
HAS 160715C00047500 C 07/15/16 47.5 35.40 39.30
HAS 160715C00050000 C 07/15/16 50.0 33.20 36.80
HAS 160715C00055000 C 07/15/16 55.0 27.90 31.80
HAS 160715C00060000 C 07/15/16 60.0 23.20 26.80
HAS 160715C00062500 C 07/15/16 62.5 20.60 24.10
HAS 160715C00065000 C 07/15/16 65.0 18.10 21.80
HAS 160715C00067500 C 07/15/16 67.5 16.50 18.40
HAS 160715C00070000 C 07/15/16 70.0 14.40 15.80
HAS 160715C00072500 C 07/15/16 72.5 12.20 13.10
HAS 160715C00075000 C 07/15/16 75.0 9.90 10.70
HAS 160715C00077500 C 07/15/16 77.5 7.80 8.40
HAS 160715C00080000 C 07/15/16 80.0 6.10 6.50
HAS 160715C00082500 C 07/15/16 82.5 4.40 4.70
HAS 160715C00085000 C 07/15/16 85.0 3.00 3.20
HAS 160715C00087500 C 07/15/16 87.5 1.85 2.05
HAS 160715C00090000 C 07/15/16 90.0 1.10 1.25
HAS 160715C00092500 C 07/15/16 92.5 0.60 0.75
HAS 160715C00095000 C 07/15/16 95.0 0.30 0.45
HAS 160715C00100000 C 07/15/16 100.0 0.05 0.20
HAS 160715C00105000 C 07/15/16 105.0 0.00 0.10
HAS 160715C00110000 C 07/15/16 110.0 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 0.10
HAS 160715P00050000 P 07/15/16 50.0 0.00 0.10
HAS 160715P00055000 P 07/15/16 55.0 0.00 0.10
HAS 160715P00060000 P 07/15/16 60.0 0.00 0.20
HAS 160715P00062500 P 07/15/16 62.5 0.00 0.25
HAS 160715P00065000 P 07/15/16 65.0 0.10 0.20
HAS 160715P00067500 P 07/15/16 67.5 0.15 0.25
HAS 160715P00070000 P 07/15/16 70.0 0.20 0.35
HAS 160715P00072500 P 07/15/16 72.5 0.35 0.45
HAS 160715P00075000 P 07/15/16 75.0 0.55 0.70
HAS 160715P00077500 P 07/15/16 77.5 0.90 1.00
HAS 160715P00080000 P 07/15/16 80.0 1.40 1.55
HAS 160715P00082500 P 07/15/16 82.5 2.15 2.30
HAS 160715P00085000 P 07/15/16 85.0 3.20 3.40
HAS 160715P00087500 P 07/15/16 87.5 4.50 4.90
HAS 160715P00090000 P 07/15/16 90.0 6.20 6.60
HAS 160715P00092500 P 07/15/16 92.5 8.00 8.80
HAS 160715P00095000 P 07/15/16 95.0 10.40 11.00
HAS 160715P00100000 P 07/15/16 100.0 13.90 16.30
HAS 160715P00105000 P 07/15/16 105.0 18.30 21.90
HAS 160715P00110000 P 07/15/16 110.0 23.90 26.10
HAS 161021C00037500 C 10/21/16 37.5 45.50 49.20
HAS 161021C00040000 C 10/21/16 40.0 42.80 47.00
HAS 161021C00042500 C 10/21/16 42.5 40.20 44.50
HAS 161021C00045000 C 10/21/16 45.0 37.80 42.00
HAS 161021C00047500 C 10/21/16 47.5 35.50 39.60
HAS 161021C00050000 C 10/21/16 50.0 33.10 36.90
HAS 161021C00055000 C 10/21/16 55.0 28.50 32.30
HAS 161021C00060000 C 10/21/16 60.0 23.70 27.00
HAS 161021C00062500 C 10/21/16 62.5 21.70 24.80
HAS 161021C00065000 C 10/21/16 65.0 19.70 20.80
HAS 161021C00067500 C 10/21/16 67.5 17.40 18.50
HAS 161021C00070000 C 10/21/16 70.0 15.10 16.30
HAS 161021C00072500 C 10/21/16 72.5 13.00 14.20
HAS 161021C00075000 C 10/21/16 75.0 11.20 12.20
HAS 161021C00077500 C 10/21/16 77.5 9.60 10.30
HAS 161021C00080000 C 10/21/16 80.0 7.70 8.60
HAS 161021C00082500 C 10/21/16 82.5 6.20 7.10
HAS 161021C00085000 C 10/21/16 85.0 4.90 5.70
HAS 161021C00087500 C 10/21/16 87.5 3.80 4.40
HAS 161021C00090000 C 10/21/16 90.0 2.80 3.40
HAS 161021C00092500 C 10/21/16 92.5 2.00 2.70
HAS 161021C00095000 C 10/21/16 95.0 1.55 1.95
HAS 161021C00100000 C 10/21/16 100.0 0.75 1.20
HAS 161021C00105000 C 10/21/16 105.0 0.20 0.75
HAS 161021C00110000 C 10/21/16 110.0 0.05 0.45
HAS 161021P00037500 P 10/21/16 37.5 0.00 0.10
HAS 161021P00040000 P 10/21/16 40.0 0.00 0.15
HAS 161021P00042500 P 10/21/16 42.5 0.05 0.20
HAS 161021P00045000 P 10/21/16 45.0 0.05 0.25
HAS 161021P00047500 P 10/21/16 47.5 0.05 0.30
HAS 161021P00050000 P 10/21/16 50.0 0.15 0.40
HAS 161021P00055000 P 10/21/16 55.0 0.20 0.55
HAS 161021P00060000 P 10/21/16 60.0 0.35 0.75
HAS 161021P00062500 P 10/21/16 62.5 0.45 0.90
HAS 161021P00065000 P 10/21/16 65.0 0.60 1.05
HAS 161021P00067500 P 10/21/16 67.5 0.80 1.30
HAS 161021P00070000 P 10/21/16 70.0 1.10 1.60
HAS 161021P00072500 P 10/21/16 72.5 1.45 2.05
HAS 161021P00075000 P 10/21/16 75.0 1.90 2.50
HAS 161021P00077500 P 10/21/16 77.5 2.55 3.30
HAS 161021P00080000 P 10/21/16 80.0 3.30 4.10
HAS 161021P00082500 P 10/21/16 82.5 4.20 5.00
HAS 161021P00085000 P 10/21/16 85.0 5.40 6.20
HAS 161021P00087500 P 10/21/16 87.5 6.80 7.60
HAS 161021P00090000 P 10/21/16 90.0 8.50 9.20
HAS 161021P00092500 P 10/21/16 92.5 10.30 11.00
HAS 161021P00095000 P 10/21/16 95.0 11.70 12.90
HAS 161021P00100000 P 10/21/16 100.0 16.00 17.10
HAS 161021P00105000 P 10/21/16 105.0 20.70 21.60
HAS 161021P00110000 P 10/21/16 110.0 24.00 27.60
HAS 170120C00027500 C 01/20/17 27.5 55.40 59.20
HAS 170120C00030000 C 01/20/17 30.0 52.60 57.10
HAS 170120C00032500 C 01/20/17 32.5 50.10 54.60
HAS 170120C00035000 C 01/20/17 35.0 47.60 52.10
HAS 170120C00037500 C 01/20/17 37.5 45.30 49.60
HAS 170120C00040000 C 01/20/17 40.0 43.30 47.10
HAS 170120C00042500 C 01/20/17 42.5 40.50 44.60
HAS 170120C00045000 C 01/20/17 45.0 38.40 42.20
HAS 170120C00047500 C 01/20/17 47.5 35.80 39.70
HAS 170120C00050000 C 01/20/17 50.0 33.60 37.20
HAS 170120C00052500 C 01/20/17 52.5 31.20 34.80
HAS 170120C00055000 C 01/20/17 55.0 29.00 32.40
HAS 170120C00057500 C 01/20/17 57.5 27.00 29.60
HAS 170120C00060000 C 01/20/17 60.0 24.50 26.20
HAS 170120C00062500 C 01/20/17 62.5 22.20 23.80
HAS 170120C00065000 C 01/20/17 65.0 20.00 21.30
HAS 170120C00067500 C 01/20/17 67.5 17.80 19.40
HAS 170120C00070000 C 01/20/17 70.0 15.70 17.10
HAS 170120C00072500 C 01/20/17 72.5 13.70 15.10
HAS 170120C00075000 C 01/20/17 75.0 12.00 12.80
HAS 170120C00077500 C 01/20/17 77.5 10.20 11.10
HAS 170120C00080000 C 01/20/17 80.0 8.60 9.50
HAS 170120C00082500 C 01/20/17 82.5 7.20 8.10
HAS 170120C00085000 C 01/20/17 85.0 5.80 6.80
HAS 170120C00087500 C 01/20/17 87.5 4.80 5.60
HAS 170120C00090000 C 01/20/17 90.0 3.80 4.60
HAS 170120C00092500 C 01/20/17 92.5 3.00 3.80
HAS 170120C00095000 C 01/20/17 95.0 2.30 3.00
HAS 170120C00100000 C 01/20/17 100.0 1.25 1.85
HAS 170120C00105000 C 01/20/17 105.0 0.70 1.40
HAS 170120C00110000 C 01/20/17 110.0 0.30 0.85
HAS 170120C00115000 C 01/20/17 115.0 0.10 0.45
HAS 170120P00027500 P 01/20/17 27.5 0.00 0.15
HAS 170120P00030000 P 01/20/17 30.0 0.00 0.15
HAS 170120P00032500 P 01/20/17 32.5 0.00 0.25
HAS 170120P00035000 P 01/20/17 35.0 0.05 0.30
HAS 170120P00037500 P 01/20/17 37.5 0.05 0.40
HAS 170120P00040000 P 01/20/17 40.0 0.10 0.45
HAS 170120P00042500 P 01/20/17 42.5 0.10 0.55
HAS 170120P00045000 P 01/20/17 45.0 0.15 0.60
HAS 170120P00047500 P 01/20/17 47.5 0.20 0.65
HAS 170120P00050000 P 01/20/17 50.0 0.25 0.70
HAS 170120P00052500 P 01/20/17 52.5 0.30 0.75
HAS 170120P00055000 P 01/20/17 55.0 0.40 1.00
HAS 170120P00057500 P 01/20/17 57.5 0.50 1.00
HAS 170120P00060000 P 01/20/17 60.0 0.65 1.15
HAS 170120P00062500 P 01/20/17 62.5 0.85 1.45
HAS 170120P00065000 P 01/20/17 65.0 1.10 1.70
HAS 170120P00067500 P 01/20/17 67.5 1.45 2.05
HAS 170120P00070000 P 01/20/17 70.0 1.85 2.45
HAS 170120P00072500 P 01/20/17 72.5 2.35 3.10
HAS 170120P00075000 P 01/20/17 75.0 2.95 3.80
HAS 170120P00077500 P 01/20/17 77.5 3.60 4.50
HAS 170120P00080000 P 01/20/17 80.0 4.50 5.40
HAS 170120P00082500 P 01/20/17 82.5 5.50 6.50
HAS 170120P00085000 P 01/20/17 85.0 6.70 7.60
HAS 170120P00087500 P 01/20/17 87.5 8.10 9.00
HAS 170120P00090000 P 01/20/17 90.0 9.70 10.60
HAS 170120P00092500 P 01/20/17 92.5 11.40 12.20
HAS 170120P00095000 P 01/20/17 95.0 13.00 14.00
HAS 170120P00100000 P 01/20/17 100.0 16.60 19.00
HAS 170120P00105000 P 01/20/17 105.0 20.60 23.10
HAS 170120P00110000 P 01/20/17 110.0 25.40 27.80
HAS 170120P00115000 P 01/20/17 115.0 29.80 33.00
HAS 180119C00035000 C 01/19/18 35.0 48.40 51.20
HAS 180119C00037500 C 01/19/18 37.5 45.20 49.50
HAS 180119C00040000 C 01/19/18 40.0 43.30 47.10
HAS 180119C00042500 C 01/19/18 42.5 40.90 44.50
HAS 180119C00045000 C 01/19/18 45.0 38.60 42.00
HAS 180119C00047500 C 01/19/18 47.5 36.20 39.60
HAS 180119C00050000 C 01/19/18 50.0 33.70 37.50
HAS 180119C00055000 C 01/19/18 55.0 29.40 31.80
HAS 180119C00060000 C 01/19/18 60.0 24.80 27.70
HAS 180119C00062500 C 01/19/18 62.5 22.90 25.60
HAS 180119C00065000 C 01/19/18 65.0 21.40 23.20
HAS 180119C00067500 C 01/19/18 67.5 18.90 21.90
HAS 180119C00070000 C 01/19/18 70.0 17.10 20.10
HAS 180119C00072500 C 01/19/18 72.5 16.00 17.80
HAS 180119C00075000 C 01/19/18 75.0 14.00 16.20
HAS 180119C00077500 C 01/19/18 77.5 13.00 14.60
HAS 180119C00080000 C 01/19/18 80.0 10.80 13.20
HAS 180119C00082500 C 01/19/18 82.5 10.30 11.90
HAS 180119C00085000 C 01/19/18 85.0 9.10 10.60
HAS 180119C00087500 C 01/19/18 87.5 7.90 9.50
HAS 180119C00090000 C 01/19/18 90.0 6.60 8.60
HAS 180119C00092500 C 01/19/18 92.5 6.10 7.60
HAS 180119C00095000 C 01/19/18 95.0 5.30 6.70
HAS 180119C00100000 C 01/19/18 100.0 3.90 5.10
HAS 180119C00105000 C 01/19/18 105.0 2.70 4.10
HAS 180119C00110000 C 01/19/18 110.0 2.10 3.20
HAS 180119C00115000 C 01/19/18 115.0 1.50 2.35
HAS 180119C00120000 C 01/19/18 120.0 1.05 1.75
HAS 180119C00125000 C 01/19/18 125.0 0.70 1.55
HAS 180119C00130000 C 01/19/18 130.0 0.50 1.35
HAS 180119P00035000 P 01/19/18 35.0 0.35 1.10
HAS 180119P00037500 P 01/19/18 37.5 0.20 1.20
HAS 180119P00040000 P 01/19/18 40.0 0.50 1.35
HAS 180119P00042500 P 01/19/18 42.5 0.65 1.50
HAS 180119P00045000 P 01/19/18 45.0 0.80 1.65
HAS 180119P00047500 P 01/19/18 47.5 0.95 1.85
HAS 180119P00050000 P 01/19/18 50.0 1.15 2.05
HAS 180119P00055000 P 01/19/18 55.0 1.45 2.60
HAS 180119P00060000 P 01/19/18 60.0 2.45 3.20
HAS 180119P00062500 P 01/19/18 62.5 2.90 3.70
HAS 180119P00065000 P 01/19/18 65.0 3.40 4.20
HAS 180119P00067500 P 01/19/18 67.5 4.00 4.90
HAS 180119P00070000 P 01/19/18 70.0 4.70 5.70
HAS 180119P00072500 P 01/19/18 72.5 5.50 6.60
HAS 180119P00075000 P 01/19/18 75.0 6.30 7.40
HAS 180119P00077500 P 01/19/18 77.5 7.30 8.40
HAS 180119P00080000 P 01/19/18 80.0 8.30 9.90
HAS 180119P00082500 P 01/19/18 82.5 9.50 11.40
HAS 180119P00085000 P 01/19/18 85.0 10.80 12.70
HAS 180119P00087500 P 01/19/18 87.5 12.10 13.70
HAS 180119P00090000 P 01/19/18 90.0 13.50 15.40
HAS 180119P00092500 P 01/19/18 92.5 15.00 16.90
HAS 180119P00095000 P 01/19/18 95.0 16.60 18.50
HAS 180119P00100000 P 01/19/18 100.0 20.10 22.10
HAS 180119P00105000 P 01/19/18 105.0 23.10 26.30
HAS 180119P00110000 P 01/19/18 110.0 27.90 30.20
HAS 180119P00115000 P 01/19/18 115.0 31.60 35.40
HAS 180119P00120000 P 01/19/18 120.0 36.20 39.80
HAS 180119P00125000 P 01/19/18 125.0 41.30 44.00
HAS 180119P00130000 P 01/19/18 130.0 46.00 48.50

OPRA data is delayed 15 minutes.