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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 160805C00045000 C 08/05/16 45.0 34.60 37.30
HAS 160805C00050000 C 08/05/16 50.0 28.90 31.90
HAS 160805C00055000 C 08/05/16 55.0 24.00 28.50
HAS 160805C00060000 C 08/05/16 60.0 19.00 21.90
HAS 160805C00065000 C 08/05/16 65.0 14.00 18.40
HAS 160805C00069000 C 08/05/16 69.0 10.10 14.20
HAS 160805C00070000 C 08/05/16 70.0 9.10 13.10
HAS 160805C00070500 C 08/05/16 70.5 8.60 12.60
HAS 160805C00071000 C 08/05/16 71.0 8.20 12.10
HAS 160805C00071500 C 08/05/16 71.5 7.70 11.50
HAS 160805C00072000 C 08/05/16 72.0 7.20 11.20
HAS 160805C00072500 C 08/05/16 72.5 6.70 10.60
HAS 160805C00073000 C 08/05/16 73.0 6.10 10.10
HAS 160805C00073500 C 08/05/16 73.5 5.60 9.70
HAS 160805C00074000 C 08/05/16 74.0 5.10 9.20
HAS 160805C00074500 C 08/05/16 74.5 4.70 7.40
HAS 160805C00075000 C 08/05/16 75.0 4.10 8.20
HAS 160805C00075500 C 08/05/16 75.5 3.80 6.40
HAS 160805C00076000 C 08/05/16 76.0 3.10 7.10
HAS 160805C00076500 C 08/05/16 76.5 2.60 6.80
HAS 160805C00077000 C 08/05/16 77.0 2.10 6.30
HAS 160805C00077500 C 08/05/16 77.5 1.50 5.80
HAS 160805C00078000 C 08/05/16 78.0 1.20 5.00
HAS 160805C00078500 C 08/05/16 78.5 0.50 4.70
HAS 160805C00079000 C 08/05/16 79.0 0.20 4.60
HAS 160805C00079500 C 08/05/16 79.5 1.70 2.45
HAS 160805C00080000 C 08/05/16 80.0 1.50 1.95
HAS 160805C00080500 C 08/05/16 80.5 1.15 1.45
HAS 160805C00081000 C 08/05/16 81.0 0.85 1.10
HAS 160805C00081500 C 08/05/16 81.5 0.60 0.80
HAS 160805C00082000 C 08/05/16 82.0 0.40 0.70
HAS 160805C00082500 C 08/05/16 82.5 0.25 0.45
HAS 160805C00083000 C 08/05/16 83.0 0.15 0.30
HAS 160805C00083500 C 08/05/16 83.5 0.00 0.25
HAS 160805C00084000 C 08/05/16 84.0 0.00 0.30
HAS 160805C00084500 C 08/05/16 84.5 0.00 0.25
HAS 160805C00085000 C 08/05/16 85.0 0.00 0.20
HAS 160805C00085500 C 08/05/16 85.5 0.00 0.20
HAS 160805C00086000 C 08/05/16 86.0 0.00 0.20
HAS 160805C00086500 C 08/05/16 86.5 0.00 0.15
HAS 160805C00087000 C 08/05/16 87.0 0.00 0.15
HAS 160805C00087500 C 08/05/16 87.5 0.00 0.15
HAS 160805C00088000 C 08/05/16 88.0 0.00 0.15
HAS 160805C00088500 C 08/05/16 88.5 0.00 0.15
HAS 160805C00089000 C 08/05/16 89.0 0.00 0.15
HAS 160805C00089500 C 08/05/16 89.5 0.00 0.15
HAS 160805C00090000 C 08/05/16 90.0 0.00 0.15
HAS 160805C00090500 C 08/05/16 90.5 0.00 0.15
HAS 160805C00091000 C 08/05/16 91.0 0.00 0.15
HAS 160805C00091500 C 08/05/16 91.5 0.00 0.15
HAS 160805C00092000 C 08/05/16 92.0 0.00 0.15
HAS 160805C00092500 C 08/05/16 92.5 0.00 0.15
HAS 160805C00093000 C 08/05/16 93.0 0.00 0.15
HAS 160805C00093500 C 08/05/16 93.5 0.00 0.15
HAS 160805C00094000 C 08/05/16 94.0 0.00 0.15
HAS 160805C00095000 C 08/05/16 95.0 0.00 0.15
HAS 160805C00096000 C 08/05/16 96.0 0.00 0.15
HAS 160805C00097000 C 08/05/16 97.0 0.00 0.15
HAS 160805C00100000 C 08/05/16 100.0 0.00 0.15
HAS 160805C00105000 C 08/05/16 105.0 0.00 0.15
HAS 160805C00110000 C 08/05/16 110.0 0.00 0.15
HAS 160805C00115000 C 08/05/16 115.0 0.00 0.15
HAS 160805P00045000 P 08/05/16 45.0 0.00 0.15
HAS 160805P00050000 P 08/05/16 50.0 0.00 0.15
HAS 160805P00055000 P 08/05/16 55.0 0.00 0.15
HAS 160805P00060000 P 08/05/16 60.0 0.00 0.15
HAS 160805P00065000 P 08/05/16 65.0 0.00 0.15
HAS 160805P00069000 P 08/05/16 69.0 0.00 0.15
HAS 160805P00070000 P 08/05/16 70.0 0.00 0.15
HAS 160805P00070500 P 08/05/16 70.5 0.00 0.15
HAS 160805P00071000 P 08/05/16 71.0 0.00 0.15
HAS 160805P00071500 P 08/05/16 71.5 0.00 0.15
HAS 160805P00072000 P 08/05/16 72.0 0.00 0.15
HAS 160805P00072500 P 08/05/16 72.5 0.00 0.15
HAS 160805P00073000 P 08/05/16 73.0 0.00 0.15
HAS 160805P00073500 P 08/05/16 73.5 0.00 0.15
HAS 160805P00074000 P 08/05/16 74.0 0.00 0.15
HAS 160805P00074500 P 08/05/16 74.5 0.00 0.20
HAS 160805P00075000 P 08/05/16 75.0 0.00 0.20
HAS 160805P00075500 P 08/05/16 75.5 0.00 0.20
HAS 160805P00076000 P 08/05/16 76.0 0.00 0.10
HAS 160805P00076500 P 08/05/16 76.5 0.00 0.10
HAS 160805P00077000 P 08/05/16 77.0 0.00 0.25
HAS 160805P00077500 P 08/05/16 77.5 0.00 0.45
HAS 160805P00078000 P 08/05/16 78.0 0.00 0.20
HAS 160805P00078500 P 08/05/16 78.5 0.05 0.45
HAS 160805P00079000 P 08/05/16 79.0 0.10 0.30
HAS 160805P00079500 P 08/05/16 79.5 0.20 0.45
HAS 160805P00080000 P 08/05/16 80.0 0.25 0.60
HAS 160805P00080500 P 08/05/16 80.5 0.40 0.60
HAS 160805P00081000 P 08/05/16 81.0 0.55 0.75
HAS 160805P00081500 P 08/05/16 81.5 0.80 0.95
HAS 160805P00082000 P 08/05/16 82.0 1.10 1.35
HAS 160805P00082500 P 08/05/16 82.5 1.40 1.65
HAS 160805P00083000 P 08/05/16 83.0 1.65 2.95
HAS 160805P00083500 P 08/05/16 83.5 1.00 4.90
HAS 160805P00084000 P 08/05/16 84.0 1.00 5.10
HAS 160805P00084500 P 08/05/16 84.5 1.60 5.60
HAS 160805P00085000 P 08/05/16 85.0 3.30 4.40
HAS 160805P00085500 P 08/05/16 85.5 2.35 6.50
HAS 160805P00086000 P 08/05/16 86.0 2.90 5.40
HAS 160805P00086500 P 08/05/16 86.5 3.20 7.50
HAS 160805P00087000 P 08/05/16 87.0 4.00 8.20
HAS 160805P00087500 P 08/05/16 87.5 4.20 8.50
HAS 160805P00088000 P 08/05/16 88.0 5.00 9.00
HAS 160805P00088500 P 08/05/16 88.5 5.30 9.50
HAS 160805P00089000 P 08/05/16 89.0 5.80 10.00
HAS 160805P00089500 P 08/05/16 89.5 6.30 10.50
HAS 160805P00090000 P 08/05/16 90.0 7.00 11.10
HAS 160805P00090500 P 08/05/16 90.5 7.30 11.50
HAS 160805P00091000 P 08/05/16 91.0 8.00 12.20
HAS 160805P00091500 P 08/05/16 91.5 8.30 12.50
HAS 160805P00092000 P 08/05/16 92.0 8.90 11.50
HAS 160805P00092500 P 08/05/16 92.5 9.10 13.50
HAS 160805P00093000 P 08/05/16 93.0 10.00 14.10
HAS 160805P00093500 P 08/05/16 93.5 10.20 14.40
HAS 160805P00094000 P 08/05/16 94.0 10.90 15.10
HAS 160805P00095000 P 08/05/16 95.0 11.80 15.90
HAS 160805P00096000 P 08/05/16 96.0 12.80 16.90
HAS 160805P00097000 P 08/05/16 97.0 13.80 17.90
HAS 160805P00100000 P 08/05/16 100.0 16.90 20.90
HAS 160805P00105000 P 08/05/16 105.0 21.90 25.90
HAS 160805P00110000 P 08/05/16 110.0 26.90 30.90
HAS 160805P00115000 P 08/05/16 115.0 32.80 35.00
HAS 160812C00045000 C 08/12/16 45.0 35.00 37.40
HAS 160812C00050000 C 08/12/16 50.0 29.00 33.50
HAS 160812C00055000 C 08/12/16 55.0 24.00 28.30
HAS 160812C00060000 C 08/12/16 60.0 19.00 23.50
HAS 160812C00065000 C 08/12/16 65.0 14.00 18.40
HAS 160812C00070000 C 08/12/16 70.0 9.10 13.20
HAS 160812C00072000 C 08/12/16 72.0 7.10 11.10
HAS 160812C00072500 C 08/12/16 72.5 6.60 10.70
HAS 160812C00073000 C 08/12/16 73.0 6.10 10.10
HAS 160812C00073500 C 08/12/16 73.5 5.50 9.90
HAS 160812C00074000 C 08/12/16 74.0 5.10 9.20
HAS 160812C00074500 C 08/12/16 74.5 4.50 8.80
HAS 160812C00075000 C 08/12/16 75.0 4.10 8.20
HAS 160812C00075500 C 08/12/16 75.5 3.60 7.80
HAS 160812C00076000 C 08/12/16 76.0 4.60 5.70
HAS 160812C00076500 C 08/12/16 76.5 2.60 6.70
HAS 160812C00077000 C 08/12/16 77.0 2.00 6.40
HAS 160812C00077500 C 08/12/16 77.5 1.50 6.00
HAS 160812C00078000 C 08/12/16 78.0 1.15 5.50
HAS 160812C00078500 C 08/12/16 78.5 0.80 5.00
HAS 160812C00079000 C 08/12/16 79.0 2.30 3.00
HAS 160812C00079500 C 08/12/16 79.5 2.15 2.60
HAS 160812C00080000 C 08/12/16 80.0 1.80 2.20
HAS 160812C00080500 C 08/12/16 80.5 1.50 1.80
HAS 160812C00081000 C 08/12/16 81.0 1.20 1.45
HAS 160812C00081500 C 08/12/16 81.5 0.95 1.30
HAS 160812C00082000 C 08/12/16 82.0 0.70 1.05
HAS 160812C00082500 C 08/12/16 82.5 0.55 0.85
HAS 160812C00083000 C 08/12/16 83.0 0.40 0.60
HAS 160812C00083500 C 08/12/16 83.5 0.30 0.45
HAS 160812C00084000 C 08/12/16 84.0 0.20 0.40
HAS 160812C00084500 C 08/12/16 84.5 0.00 0.30
HAS 160812C00085000 C 08/12/16 85.0 0.00 0.30
HAS 160812C00085500 C 08/12/16 85.5 0.00 0.25
HAS 160812C00086000 C 08/12/16 86.0 0.00 0.20
HAS 160812C00086500 C 08/12/16 86.5 0.00 0.20
HAS 160812C00087000 C 08/12/16 87.0 0.00 0.20
HAS 160812C00087500 C 08/12/16 87.5 0.00 0.20
HAS 160812C00088000 C 08/12/16 88.0 0.00 0.20
HAS 160812C00088500 C 08/12/16 88.5 0.00 0.15
HAS 160812C00089000 C 08/12/16 89.0 0.00 0.20
HAS 160812C00089500 C 08/12/16 89.5 0.00 0.20
HAS 160812C00090000 C 08/12/16 90.0 0.00 0.15
HAS 160812C00090500 C 08/12/16 90.5 0.00 0.15
HAS 160812C00091000 C 08/12/16 91.0 0.00 0.15
HAS 160812C00092000 C 08/12/16 92.0 0.00 0.15
HAS 160812C00093000 C 08/12/16 93.0 0.00 0.15
HAS 160812C00094000 C 08/12/16 94.0 0.00 0.15
HAS 160812C00095000 C 08/12/16 95.0 0.00 0.15
HAS 160812C00096000 C 08/12/16 96.0 0.00 0.15
HAS 160812C00097000 C 08/12/16 97.0 0.00 0.15
HAS 160812C00100000 C 08/12/16 100.0 0.00 0.15
HAS 160812C00105000 C 08/12/16 105.0 0.00 0.15
HAS 160812C00110000 C 08/12/16 110.0 0.00 0.15
HAS 160812C00115000 C 08/12/16 115.0 0.00 0.15
HAS 160812P00045000 P 08/12/16 45.0 0.00 0.15
HAS 160812P00050000 P 08/12/16 50.0 0.00 0.15
HAS 160812P00055000 P 08/12/16 55.0 0.00 0.15
HAS 160812P00060000 P 08/12/16 60.0 0.00 0.15
HAS 160812P00065000 P 08/12/16 65.0 0.00 0.15
HAS 160812P00070000 P 08/12/16 70.0 0.00 0.15
HAS 160812P00072000 P 08/12/16 72.0 0.00 0.20
HAS 160812P00072500 P 08/12/16 72.5 0.00 0.20
HAS 160812P00073000 P 08/12/16 73.0 0.00 0.20
HAS 160812P00073500 P 08/12/16 73.5 0.00 0.20
HAS 160812P00074000 P 08/12/16 74.0 0.00 0.25
HAS 160812P00074500 P 08/12/16 74.5 0.00 0.25
HAS 160812P00075000 P 08/12/16 75.0 0.00 0.25
HAS 160812P00075500 P 08/12/16 75.5 0.00 0.25
HAS 160812P00076000 P 08/12/16 76.0 0.00 0.30
HAS 160812P00076500 P 08/12/16 76.5 0.00 0.30
HAS 160812P00077000 P 08/12/16 77.0 0.05 0.35
HAS 160812P00077500 P 08/12/16 77.5 0.15 0.40
HAS 160812P00078000 P 08/12/16 78.0 0.20 0.40
HAS 160812P00078500 P 08/12/16 78.5 0.25 0.55
HAS 160812P00079000 P 08/12/16 79.0 0.30 0.60
HAS 160812P00079500 P 08/12/16 79.5 0.45 0.75
HAS 160812P00080000 P 08/12/16 80.0 0.55 0.80
HAS 160812P00080500 P 08/12/16 80.5 0.70 0.95
HAS 160812P00081000 P 08/12/16 81.0 0.85 1.10
HAS 160812P00081500 P 08/12/16 81.5 1.10 1.35
HAS 160812P00082000 P 08/12/16 82.0 1.35 1.65
HAS 160812P00082500 P 08/12/16 82.5 1.70 2.00
HAS 160812P00083000 P 08/12/16 83.0 2.00 2.35
HAS 160812P00083500 P 08/12/16 83.5 0.60 5.00
HAS 160812P00084000 P 08/12/16 84.0 1.00 5.40
HAS 160812P00084500 P 08/12/16 84.5 1.50 5.80
HAS 160812P00085000 P 08/12/16 85.0 3.10 4.40
HAS 160812P00085500 P 08/12/16 85.5 2.60 4.90
HAS 160812P00086000 P 08/12/16 86.0 3.10 5.40
HAS 160812P00086500 P 08/12/16 86.5 3.60 5.90
HAS 160812P00087000 P 08/12/16 87.0 4.00 8.20
HAS 160812P00087500 P 08/12/16 87.5 4.30 8.50
HAS 160812P00088000 P 08/12/16 88.0 5.00 7.40
HAS 160812P00088500 P 08/12/16 88.5 5.50 9.60
HAS 160812P00089000 P 08/12/16 89.0 6.00 10.10
HAS 160812P00089500 P 08/12/16 89.5 6.50 10.60
HAS 160812P00090000 P 08/12/16 90.0 6.90 11.10
HAS 160812P00090500 P 08/12/16 90.5 8.30 11.10
HAS 160812P00091000 P 08/12/16 91.0 8.60 11.70
HAS 160812P00092000 P 08/12/16 92.0 8.90 11.40
HAS 160812P00093000 P 08/12/16 93.0 9.60 14.00
HAS 160812P00094000 P 08/12/16 94.0 10.70 15.00
HAS 160812P00095000 P 08/12/16 95.0 11.80 15.90
HAS 160812P00096000 P 08/12/16 96.0 12.80 16.90
HAS 160812P00097000 P 08/12/16 97.0 13.80 17.90
HAS 160812P00100000 P 08/12/16 100.0 16.60 21.00
HAS 160812P00105000 P 08/12/16 105.0 21.80 25.90
HAS 160812P00110000 P 08/12/16 110.0 26.70 31.00
HAS 160812P00115000 P 08/12/16 115.0 32.80 35.00
HAS 160819C00042500 C 08/19/16 42.5 36.80 40.60
HAS 160819C00045000 C 08/19/16 45.0 34.10 38.50
HAS 160819C00047500 C 08/19/16 47.5 31.50 35.60
HAS 160819C00050000 C 08/19/16 50.0 29.10 33.00
HAS 160819C00055000 C 08/19/16 55.0 24.00 28.10
HAS 160819C00060000 C 08/19/16 60.0 19.10 23.20
HAS 160819C00062500 C 08/19/16 62.5 16.60 20.60
HAS 160819C00065000 C 08/19/16 65.0 14.10 18.10
HAS 160819C00067500 C 08/19/16 67.5 11.50 15.70
HAS 160819C00070000 C 08/19/16 70.0 9.10 13.10
HAS 160819C00071000 C 08/19/16 71.0 8.10 12.10
HAS 160819C00071500 C 08/19/16 71.5 7.50 11.40
HAS 160819C00072000 C 08/19/16 72.0 7.10 11.10
HAS 160819C00072500 C 08/19/16 72.5 6.60 10.50
HAS 160819C00073000 C 08/19/16 73.0 6.10 10.00
HAS 160819C00073500 C 08/19/16 73.5 5.60 9.60
HAS 160819C00074000 C 08/19/16 74.0 5.10 9.20
HAS 160819C00074500 C 08/19/16 74.5 4.60 8.90
HAS 160819C00075000 C 08/19/16 75.0 5.60 6.70
HAS 160819C00076000 C 08/19/16 76.0 4.70 5.90
HAS 160819C00076500 C 08/19/16 76.5 2.80 5.40
HAS 160819C00077000 C 08/19/16 77.0 3.60 5.00
HAS 160819C00077500 C 08/19/16 77.5 1.80 6.00
HAS 160819C00078000 C 08/19/16 78.0 3.30 4.10
HAS 160819C00078500 C 08/19/16 78.5 2.90 3.60
HAS 160819C00079000 C 08/19/16 79.0 2.55 3.20
HAS 160819C00079500 C 08/19/16 79.5 2.40 2.70
HAS 160819C00080000 C 08/19/16 80.0 2.00 2.40
HAS 160819C00080500 C 08/19/16 80.5 1.75 2.00
HAS 160819C00081000 C 08/19/16 81.0 1.45 1.65
HAS 160819C00081500 C 08/19/16 81.5 1.20 1.40
HAS 160819C00082000 C 08/19/16 82.0 0.95 1.20
HAS 160819C00082500 C 08/19/16 82.5 0.80 1.00
HAS 160819C00083000 C 08/19/16 83.0 0.60 0.80
HAS 160819C00083500 C 08/19/16 83.5 0.45 0.65
HAS 160819C00084000 C 08/19/16 84.0 0.35 0.55
HAS 160819C00084500 C 08/19/16 84.5 0.25 0.40
HAS 160819C00085000 C 08/19/16 85.0 0.20 0.35
HAS 160819C00085500 C 08/19/16 85.5 0.05 0.35
HAS 160819C00086000 C 08/19/16 86.0 0.00 0.30
HAS 160819C00086500 C 08/19/16 86.5 0.00 0.25
HAS 160819C00087000 C 08/19/16 87.0 0.00 0.25
HAS 160819C00087500 C 08/19/16 87.5 0.00 0.10
HAS 160819C00088000 C 08/19/16 88.0 0.00 0.20
HAS 160819C00088500 C 08/19/16 88.5 0.00 0.20
HAS 160819C00089000 C 08/19/16 89.0 0.00 0.15
HAS 160819C00089500 C 08/19/16 89.5 0.00 0.15
HAS 160819C00090000 C 08/19/16 90.0 0.00 0.05
HAS 160819C00090500 C 08/19/16 90.5 0.00 0.15
HAS 160819C00091000 C 08/19/16 91.0 0.00 0.15
HAS 160819C00091500 C 08/19/16 91.5 0.00 0.15
HAS 160819C00092000 C 08/19/16 92.0 0.00 0.15
HAS 160819C00092500 C 08/19/16 92.5 0.00 0.15
HAS 160819C00093000 C 08/19/16 93.0 0.00 0.15
HAS 160819C00094000 C 08/19/16 94.0 0.00 0.15
HAS 160819C00095000 C 08/19/16 95.0 0.00 0.15
HAS 160819C00096000 C 08/19/16 96.0 0.00 0.15
HAS 160819C00097000 C 08/19/16 97.0 0.00 0.15
HAS 160819C00098000 C 08/19/16 98.0 0.00 0.15
HAS 160819C00099000 C 08/19/16 99.0 0.00 0.15
HAS 160819C00100000 C 08/19/16 100.0 0.00 0.15
HAS 160819C00105000 C 08/19/16 105.0 0.00 0.15
HAS 160819C00110000 C 08/19/16 110.0 0.00 0.15
HAS 160819C00115000 C 08/19/16 115.0 0.00 0.15
HAS 160819C00120000 C 08/19/16 120.0 0.00 0.15
HAS 160819C00125000 C 08/19/16 125.0 0.00 0.15
HAS 160819P00042500 P 08/19/16 42.5 0.00 0.15
HAS 160819P00045000 P 08/19/16 45.0 0.00 0.15
HAS 160819P00047500 P 08/19/16 47.5 0.00 0.15
HAS 160819P00050000 P 08/19/16 50.0 0.00 0.15
HAS 160819P00055000 P 08/19/16 55.0 0.00 0.15
HAS 160819P00060000 P 08/19/16 60.0 0.00 0.15
HAS 160819P00062500 P 08/19/16 62.5 0.00 0.15
HAS 160819P00065000 P 08/19/16 65.0 0.00 0.15
HAS 160819P00067500 P 08/19/16 67.5 0.00 0.20
HAS 160819P00070000 P 08/19/16 70.0 0.00 0.20
HAS 160819P00071000 P 08/19/16 71.0 0.00 0.20
HAS 160819P00071500 P 08/19/16 71.5 0.00 0.20
HAS 160819P00072000 P 08/19/16 72.0 0.00 0.20
HAS 160819P00072500 P 08/19/16 72.5 0.00 0.25
HAS 160819P00073000 P 08/19/16 73.0 0.00 0.25
HAS 160819P00073500 P 08/19/16 73.5 0.00 0.25
HAS 160819P00074000 P 08/19/16 74.0 0.00 0.25
HAS 160819P00074500 P 08/19/16 74.5 0.00 0.30
HAS 160819P00075000 P 08/19/16 75.0 0.10 0.30
HAS 160819P00076000 P 08/19/16 76.0 0.15 0.35
HAS 160819P00076500 P 08/19/16 76.5 0.15 0.40
HAS 160819P00077000 P 08/19/16 77.0 0.20 0.40
HAS 160819P00077500 P 08/19/16 77.5 0.30 0.50
HAS 160819P00078000 P 08/19/16 78.0 0.35 0.60
HAS 160819P00078500 P 08/19/16 78.5 0.40 0.65
HAS 160819P00079000 P 08/19/16 79.0 0.50 0.75
HAS 160819P00079500 P 08/19/16 79.5 0.65 0.85
HAS 160819P00080000 P 08/19/16 80.0 0.75 0.90
HAS 160819P00080500 P 08/19/16 80.5 0.90 1.10
HAS 160819P00081000 P 08/19/16 81.0 1.15 1.30
HAS 160819P00081500 P 08/19/16 81.5 1.35 1.55
HAS 160819P00082000 P 08/19/16 82.0 1.60 1.80
HAS 160819P00082500 P 08/19/16 82.5 1.90 2.10
HAS 160819P00083000 P 08/19/16 83.0 2.25 2.50
HAS 160819P00083500 P 08/19/16 83.5 2.50 3.30
HAS 160819P00084000 P 08/19/16 84.0 1.10 5.50
HAS 160819P00084500 P 08/19/16 84.5 1.55 5.90
HAS 160819P00085000 P 08/19/16 85.0 3.60 4.30
HAS 160819P00085500 P 08/19/16 85.5 2.70 4.90
HAS 160819P00086000 P 08/19/16 86.0 3.00 7.20
HAS 160819P00086500 P 08/19/16 86.5 3.60 5.90
HAS 160819P00087000 P 08/19/16 87.0 4.10 8.20
HAS 160819P00087500 P 08/19/16 87.5 4.60 8.60
HAS 160819P00088000 P 08/19/16 88.0 4.90 9.20
HAS 160819P00088500 P 08/19/16 88.5 5.50 9.60
HAS 160819P00089000 P 08/19/16 89.0 6.10 10.00
HAS 160819P00089500 P 08/19/16 89.5 6.50 10.60
HAS 160819P00090000 P 08/19/16 90.0 7.00 11.20
HAS 160819P00090500 P 08/19/16 90.5 7.50 11.60
HAS 160819P00091000 P 08/19/16 91.0 8.00 12.20
HAS 160819P00091500 P 08/19/16 91.5 8.50 12.60
HAS 160819P00092000 P 08/19/16 92.0 9.10 12.90
HAS 160819P00092500 P 08/19/16 92.5 9.50 12.00
HAS 160819P00093000 P 08/19/16 93.0 10.00 14.10
HAS 160819P00094000 P 08/19/16 94.0 10.80 15.00
HAS 160819P00095000 P 08/19/16 95.0 11.80 15.90
HAS 160819P00096000 P 08/19/16 96.0 12.80 16.90
HAS 160819P00097000 P 08/19/16 97.0 13.60 17.90
HAS 160819P00098000 P 08/19/16 98.0 14.60 18.90
HAS 160819P00099000 P 08/19/16 99.0 15.70 19.90
HAS 160819P00100000 P 08/19/16 100.0 16.70 20.90
HAS 160819P00105000 P 08/19/16 105.0 21.40 25.90
HAS 160819P00110000 P 08/19/16 110.0 26.70 30.90
HAS 160819P00115000 P 08/19/16 115.0 31.60 35.90
HAS 160819P00120000 P 08/19/16 120.0 36.60 40.90
HAS 160819P00125000 P 08/19/16 125.0 41.90 46.00
HAS 160826C00045000 C 08/26/16 45.0 35.00 37.40
HAS 160826C00050000 C 08/26/16 50.0 29.00 33.40
HAS 160826C00055000 C 08/26/16 55.0 24.00 28.20
HAS 160826C00060000 C 08/26/16 60.0 19.00 23.30
HAS 160826C00065000 C 08/26/16 65.0 14.20 18.10
HAS 160826C00070000 C 08/26/16 70.0 9.10 13.10
HAS 160826C00072000 C 08/26/16 72.0 7.20 11.20
HAS 160826C00072500 C 08/26/16 72.5 6.60 10.70
HAS 160826C00073000 C 08/26/16 73.0 6.00 10.30
HAS 160826C00073500 C 08/26/16 73.5 7.60 8.20
HAS 160826C00074000 C 08/26/16 74.0 7.10 7.70
HAS 160826C00074500 C 08/26/16 74.5 6.60 7.30
HAS 160826C00075000 C 08/26/16 75.0 6.20 6.80
HAS 160826C00075500 C 08/26/16 75.5 5.70 6.40
HAS 160826C00076000 C 08/26/16 76.0 5.20 5.90
HAS 160826C00076500 C 08/26/16 76.5 4.80 5.50
HAS 160826C00077000 C 08/26/16 77.0 4.30 5.10
HAS 160826C00077500 C 08/26/16 77.5 4.10 4.70
HAS 160826C00078000 C 08/26/16 78.0 3.60 4.20
HAS 160826C00078500 C 08/26/16 78.5 3.10 3.80
HAS 160826C00079000 C 08/26/16 79.0 3.00 3.40
HAS 160826C00079500 C 08/26/16 79.5 2.60 3.10
HAS 160826C00080000 C 08/26/16 80.0 2.25 2.60
HAS 160826C00080500 C 08/26/16 80.5 1.95 2.20
HAS 160826C00081000 C 08/26/16 81.0 1.70 1.95
HAS 160826C00081500 C 08/26/16 81.5 1.45 1.70
HAS 160826C00082000 C 08/26/16 82.0 1.20 1.55
HAS 160826C00082500 C 08/26/16 82.5 0.95 1.35
HAS 160826C00083000 C 08/26/16 83.0 0.75 1.15
HAS 160826C00083500 C 08/26/16 83.5 0.60 0.85
HAS 160826C00084000 C 08/26/16 84.0 0.45 0.70
HAS 160826C00084500 C 08/26/16 84.5 0.35 0.60
HAS 160826C00085000 C 08/26/16 85.0 0.25 0.50
HAS 160826C00085500 C 08/26/16 85.5 0.15 0.40
HAS 160826C00086000 C 08/26/16 86.0 0.10 0.40
HAS 160826C00086500 C 08/26/16 86.5 0.00 0.35
HAS 160826C00087000 C 08/26/16 87.0 0.00 0.30
HAS 160826C00087500 C 08/26/16 87.5 0.00 0.25
HAS 160826C00088000 C 08/26/16 88.0 0.00 0.25
HAS 160826C00088500 C 08/26/16 88.5 0.00 0.20
HAS 160826C00089000 C 08/26/16 89.0 0.00 0.15
HAS 160826C00089500 C 08/26/16 89.5 0.00 0.15
HAS 160826C00090000 C 08/26/16 90.0 0.00 0.15
HAS 160826C00090500 C 08/26/16 90.5 0.00 0.10
HAS 160826C00091000 C 08/26/16 91.0 0.00 0.10
HAS 160826C00092000 C 08/26/16 92.0 0.00 0.10
HAS 160826C00093000 C 08/26/16 93.0 0.00 0.10
HAS 160826C00094000 C 08/26/16 94.0 0.00 0.10
HAS 160826C00095000 C 08/26/16 95.0 0.00 0.10
HAS 160826C00096000 C 08/26/16 96.0 0.00 0.10
HAS 160826C00097000 C 08/26/16 97.0 0.00 0.10
HAS 160826C00100000 C 08/26/16 100.0 0.00 0.05
HAS 160826C00105000 C 08/26/16 105.0 0.00 0.05
HAS 160826C00110000 C 08/26/16 110.0 0.00 0.05
HAS 160826C00115000 C 08/26/16 115.0 0.00 0.05
HAS 160826P00045000 P 08/26/16 45.0 0.00 0.05
HAS 160826P00050000 P 08/26/16 50.0 0.00 0.05
HAS 160826P00055000 P 08/26/16 55.0 0.00 0.05
HAS 160826P00060000 P 08/26/16 60.0 0.00 0.05
HAS 160826P00065000 P 08/26/16 65.0 0.00 0.10
HAS 160826P00070000 P 08/26/16 70.0 0.00 0.20
HAS 160826P00072000 P 08/26/16 72.0 0.00 0.25
HAS 160826P00072500 P 08/26/16 72.5 0.00 0.25
HAS 160826P00073000 P 08/26/16 73.0 0.00 0.30
HAS 160826P00073500 P 08/26/16 73.5 0.00 0.30
HAS 160826P00074000 P 08/26/16 74.0 0.00 0.35
HAS 160826P00074500 P 08/26/16 74.5 0.05 0.40
HAS 160826P00075000 P 08/26/16 75.0 0.10 0.40
HAS 160826P00075500 P 08/26/16 75.5 0.10 0.45
HAS 160826P00076000 P 08/26/16 76.0 0.15 0.50
HAS 160826P00076500 P 08/26/16 76.5 0.30 0.60
HAS 160826P00077000 P 08/26/16 77.0 0.35 0.65
HAS 160826P00077500 P 08/26/16 77.5 0.40 0.70
HAS 160826P00078000 P 08/26/16 78.0 0.50 0.85
HAS 160826P00078500 P 08/26/16 78.5 0.60 0.95
HAS 160826P00079000 P 08/26/16 79.0 0.70 1.05
HAS 160826P00079500 P 08/26/16 79.5 0.80 1.10
HAS 160826P00080000 P 08/26/16 80.0 0.95 1.20
HAS 160826P00080500 P 08/26/16 80.5 1.10 1.40
HAS 160826P00081000 P 08/26/16 81.0 1.35 1.55
HAS 160826P00081500 P 08/26/16 81.5 1.60 1.75
HAS 160826P00082000 P 08/26/16 82.0 1.85 2.10
HAS 160826P00082500 P 08/26/16 82.5 2.10 2.40
HAS 160826P00083000 P 08/26/16 83.0 2.40 2.85
HAS 160826P00083500 P 08/26/16 83.5 2.75 3.20
HAS 160826P00084000 P 08/26/16 84.0 3.00 3.70
HAS 160826P00084500 P 08/26/16 84.5 3.40 4.10
HAS 160826P00085000 P 08/26/16 85.0 3.80 4.30
HAS 160826P00085500 P 08/26/16 85.5 4.20 4.90
HAS 160826P00086000 P 08/26/16 86.0 4.70 5.30
HAS 160826P00086500 P 08/26/16 86.5 5.20 5.70
HAS 160826P00087000 P 08/26/16 87.0 5.60 6.20
HAS 160826P00087500 P 08/26/16 87.5 6.10 6.60
HAS 160826P00088000 P 08/26/16 88.0 4.80 9.20
HAS 160826P00088500 P 08/26/16 88.5 5.50 9.60
HAS 160826P00089000 P 08/26/16 89.0 6.10 10.10
HAS 160826P00089500 P 08/26/16 89.5 6.50 10.60
HAS 160826P00090000 P 08/26/16 90.0 7.00 11.10
HAS 160826P00090500 P 08/26/16 90.5 7.50 11.60
HAS 160826P00091000 P 08/26/16 91.0 8.00 12.10
HAS 160826P00092000 P 08/26/16 92.0 8.80 13.00
HAS 160826P00093000 P 08/26/16 93.0 10.00 14.20
HAS 160826P00094000 P 08/26/16 94.0 10.90 14.90
HAS 160826P00095000 P 08/26/16 95.0 11.80 15.90
HAS 160826P00096000 P 08/26/16 96.0 12.80 16.90
HAS 160826P00097000 P 08/26/16 97.0 13.80 17.90
HAS 160826P00100000 P 08/26/16 100.0 16.80 20.90
HAS 160826P00105000 P 08/26/16 105.0 21.80 25.90
HAS 160826P00110000 P 08/26/16 110.0 26.60 31.00
HAS 160826P00115000 P 08/26/16 115.0 33.00 35.10
HAS 160902C00045000 C 09/02/16 45.0 35.00 37.50
HAS 160902C00050000 C 09/02/16 50.0 29.00 33.10
HAS 160902C00055000 C 09/02/16 55.0 24.20 28.30
HAS 160902C00060000 C 09/02/16 60.0 19.20 23.10
HAS 160902C00065000 C 09/02/16 65.0 14.20 18.30
HAS 160902C00070000 C 09/02/16 70.0 9.10 13.10
HAS 160902C00071000 C 09/02/16 71.0 8.00 12.20
HAS 160902C00072000 C 09/02/16 72.0 7.10 11.50
HAS 160902C00072500 C 09/02/16 72.5 8.60 9.30
HAS 160902C00073000 C 09/02/16 73.0 8.10 8.80
HAS 160902C00073500 C 09/02/16 73.5 7.60 8.30
HAS 160902C00074000 C 09/02/16 74.0 7.20 7.90
HAS 160902C00074500 C 09/02/16 74.5 6.70 7.40
HAS 160902C00075000 C 09/02/16 75.0 6.20 7.00
HAS 160902C00075500 C 09/02/16 75.5 5.80 6.50
HAS 160902C00076000 C 09/02/16 76.0 5.30 6.10
HAS 160902C00076500 C 09/02/16 76.5 4.90 5.60
HAS 160902C00077000 C 09/02/16 77.0 4.40 5.20
HAS 160902C00077500 C 09/02/16 77.5 4.00 4.80
HAS 160902C00078000 C 09/02/16 78.0 3.90 4.40
HAS 160902C00078500 C 09/02/16 78.5 3.50 4.00
HAS 160902C00079000 C 09/02/16 79.0 3.10 3.60
HAS 160902C00079500 C 09/02/16 79.5 2.80 3.20
HAS 160902C00080000 C 09/02/16 80.0 2.45 2.75
HAS 160902C00080500 C 09/02/16 80.5 2.20 2.45
HAS 160902C00081000 C 09/02/16 81.0 1.90 2.15
HAS 160902C00081500 C 09/02/16 81.5 1.65 1.90
HAS 160902C00082000 C 09/02/16 82.0 1.40 1.70
HAS 160902C00082500 C 09/02/16 82.5 1.20 1.55
HAS 160902C00083000 C 09/02/16 83.0 1.00 1.20
HAS 160902C00083500 C 09/02/16 83.5 0.75 1.05
HAS 160902C00084000 C 09/02/16 84.0 0.60 0.90
HAS 160902C00084500 C 09/02/16 84.5 0.50 0.75
HAS 160902C00085000 C 09/02/16 85.0 0.35 0.65
HAS 160902C00085500 C 09/02/16 85.5 0.20 0.55
HAS 160902C00086000 C 09/02/16 86.0 0.10 0.45
HAS 160902C00086500 C 09/02/16 86.5 0.10 0.45
HAS 160902C00087000 C 09/02/16 87.0 0.05 0.40
HAS 160902C00087500 C 09/02/16 87.5 0.00 0.30
HAS 160902C00088000 C 09/02/16 88.0 0.00 0.30
HAS 160902C00088500 C 09/02/16 88.5 0.00 0.25
HAS 160902C00089000 C 09/02/16 89.0 0.00 0.20
HAS 160902C00090000 C 09/02/16 90.0 0.00 0.20
HAS 160902C00091000 C 09/02/16 91.0 0.00 0.15
HAS 160902C00092000 C 09/02/16 92.0 0.00 0.10
HAS 160902C00093000 C 09/02/16 93.0 0.00 0.10
HAS 160902C00095000 C 09/02/16 95.0 0.00 0.10
HAS 160902C00100000 C 09/02/16 100.0 0.00 0.05
HAS 160902C00105000 C 09/02/16 105.0 0.00 0.05
HAS 160902C00110000 C 09/02/16 110.0 0.00 0.05
HAS 160902C00115000 C 09/02/16 115.0 0.00 0.05
HAS 160902P00045000 P 09/02/16 45.0 0.00 0.05
HAS 160902P00050000 P 09/02/16 50.0 0.00 0.05
HAS 160902P00055000 P 09/02/16 55.0 0.00 0.05
HAS 160902P00060000 P 09/02/16 60.0 0.00 0.10
HAS 160902P00065000 P 09/02/16 65.0 0.00 0.15
HAS 160902P00070000 P 09/02/16 70.0 0.00 0.25
HAS 160902P00071000 P 09/02/16 71.0 0.00 0.25
HAS 160902P00072000 P 09/02/16 72.0 0.00 0.30
HAS 160902P00072500 P 09/02/16 72.5 0.00 0.35
HAS 160902P00073000 P 09/02/16 73.0 0.05 0.35
HAS 160902P00073500 P 09/02/16 73.5 0.05 0.40
HAS 160902P00074000 P 09/02/16 74.0 0.10 0.45
HAS 160902P00074500 P 09/02/16 74.5 0.10 0.50
HAS 160902P00075000 P 09/02/16 75.0 0.15 0.55
HAS 160902P00075500 P 09/02/16 75.5 0.20 0.60
HAS 160902P00076000 P 09/02/16 76.0 0.25 0.65
HAS 160902P00076500 P 09/02/16 76.5 0.40 0.70
HAS 160902P00077000 P 09/02/16 77.0 0.45 0.80
HAS 160902P00077500 P 09/02/16 77.5 0.55 0.90
HAS 160902P00078000 P 09/02/16 78.0 0.65 1.00
HAS 160902P00078500 P 09/02/16 78.5 0.75 1.15
HAS 160902P00079000 P 09/02/16 79.0 0.85 1.30
HAS 160902P00079500 P 09/02/16 79.5 1.00 1.30
HAS 160902P00080000 P 09/02/16 80.0 1.15 1.50
HAS 160902P00080500 P 09/02/16 80.5 1.30 1.65
HAS 160902P00081000 P 09/02/16 81.0 1.55 1.75
HAS 160902P00081500 P 09/02/16 81.5 1.80 2.00
HAS 160902P00082000 P 09/02/16 82.0 2.00 2.25
HAS 160902P00082500 P 09/02/16 82.5 2.25 2.60
HAS 160902P00083000 P 09/02/16 83.0 2.55 2.90
HAS 160902P00083500 P 09/02/16 83.5 2.85 3.30
HAS 160902P00084000 P 09/02/16 84.0 3.20 3.70
HAS 160902P00084500 P 09/02/16 84.5 3.50 4.20
HAS 160902P00085000 P 09/02/16 85.0 3.90 4.60
HAS 160902P00085500 P 09/02/16 85.5 4.30 5.00
HAS 160902P00086000 P 09/02/16 86.0 4.80 5.40
HAS 160902P00086500 P 09/02/16 86.5 5.20 5.80
HAS 160902P00087000 P 09/02/16 87.0 5.70 6.30
HAS 160902P00087500 P 09/02/16 87.5 6.10 6.70
HAS 160902P00088000 P 09/02/16 88.0 6.60 7.20
HAS 160902P00088500 P 09/02/16 88.5 5.50 9.80
HAS 160902P00089000 P 09/02/16 89.0 6.10 10.10
HAS 160902P00090000 P 09/02/16 90.0 7.00 11.10
HAS 160902P00091000 P 09/02/16 91.0 8.00 12.10
HAS 160902P00092000 P 09/02/16 92.0 9.10 13.10
HAS 160902P00093000 P 09/02/16 93.0 10.00 14.20
HAS 160902P00095000 P 09/02/16 95.0 11.80 15.90
HAS 160902P00100000 P 09/02/16 100.0 16.80 20.90
HAS 160902P00105000 P 09/02/16 105.0 21.60 25.90
HAS 160902P00110000 P 09/02/16 110.0 26.70 31.00
HAS 160902P00115000 P 09/02/16 115.0 32.90 35.00
HAS 160909C00045000 C 09/09/16 45.0 34.50 37.90
HAS 160909C00050000 C 09/09/16 50.0 29.20 33.10
HAS 160909C00055000 C 09/09/16 55.0 24.20 28.30
HAS 160909C00060000 C 09/09/16 60.0 19.00 23.20
HAS 160909C00065000 C 09/09/16 65.0 14.10 18.10
HAS 160909C00070000 C 09/09/16 70.0 9.10 13.20
HAS 160909C00072000 C 09/09/16 72.0 9.10 9.80
HAS 160909C00072500 C 09/09/16 72.5 8.60 9.30
HAS 160909C00073000 C 09/09/16 73.0 8.20 8.90
HAS 160909C00073500 C 09/09/16 73.5 7.70 8.40
HAS 160909C00074000 C 09/09/16 74.0 7.20 7.90
HAS 160909C00074500 C 09/09/16 74.5 6.70 7.50
HAS 160909C00075000 C 09/09/16 75.0 6.30 7.10
HAS 160909C00075500 C 09/09/16 75.5 5.80 6.60
HAS 160909C00076000 C 09/09/16 76.0 5.40 6.20
HAS 160909C00076500 C 09/09/16 76.5 5.00 5.80
HAS 160909C00077000 C 09/09/16 77.0 4.50 5.40
HAS 160909C00077500 C 09/09/16 77.5 4.10 5.00
HAS 160909C00078000 C 09/09/16 78.0 3.80 4.50
HAS 160909C00078500 C 09/09/16 78.5 3.70 4.10
HAS 160909C00079000 C 09/09/16 79.0 3.30 3.70
HAS 160909C00079500 C 09/09/16 79.5 3.00 3.40
HAS 160909C00080000 C 09/09/16 80.0 2.70 3.10
HAS 160909C00080500 C 09/09/16 80.5 2.40 2.60
HAS 160909C00081000 C 09/09/16 81.0 2.10 2.30
HAS 160909C00081500 C 09/09/16 81.5 1.75 2.05
HAS 160909C00082000 C 09/09/16 82.0 1.55 1.90
HAS 160909C00082500 C 09/09/16 82.5 1.35 1.70
HAS 160909C00083000 C 09/09/16 83.0 1.15 1.40
HAS 160909C00083500 C 09/09/16 83.5 0.85 1.20
HAS 160909C00084000 C 09/09/16 84.0 0.70 1.05
HAS 160909C00084500 C 09/09/16 84.5 0.55 0.90
HAS 160909C00085000 C 09/09/16 85.0 0.45 0.75
HAS 160909C00085500 C 09/09/16 85.5 0.35 0.65
HAS 160909C00086000 C 09/09/16 86.0 0.20 0.55
HAS 160909C00086500 C 09/09/16 86.5 0.15 0.50
HAS 160909C00087000 C 09/09/16 87.0 0.10 0.45
HAS 160909C00087500 C 09/09/16 87.5 0.05 0.40
HAS 160909C00088000 C 09/09/16 88.0 0.00 0.35
HAS 160909C00088500 C 09/09/16 88.5 0.00 0.30
HAS 160909C00089000 C 09/09/16 89.0 0.00 0.25
HAS 160909C00090000 C 09/09/16 90.0 0.00 0.20
HAS 160909C00091000 C 09/09/16 91.0 0.00 0.15
HAS 160909C00092000 C 09/09/16 92.0 0.00 0.15
HAS 160909C00093000 C 09/09/16 93.0 0.00 0.10
HAS 160909C00095000 C 09/09/16 95.0 0.00 0.10
HAS 160909C00100000 C 09/09/16 100.0 0.00 0.10
HAS 160909C00105000 C 09/09/16 105.0 0.00 0.05
HAS 160909C00110000 C 09/09/16 110.0 0.00 0.05
HAS 160909C00115000 C 09/09/16 115.0 0.00 0.05
HAS 160909P00045000 P 09/09/16 45.0 0.00 0.05
HAS 160909P00050000 P 09/09/16 50.0 0.00 0.05
HAS 160909P00055000 P 09/09/16 55.0 0.00 0.05
HAS 160909P00060000 P 09/09/16 60.0 0.00 0.10
HAS 160909P00065000 P 09/09/16 65.0 0.00 0.15
HAS 160909P00070000 P 09/09/16 70.0 0.00 0.30
HAS 160909P00072000 P 09/09/16 72.0 0.00 0.35
HAS 160909P00072500 P 09/09/16 72.5 0.05 0.40
HAS 160909P00073000 P 09/09/16 73.0 0.05 0.45
HAS 160909P00073500 P 09/09/16 73.5 0.10 0.45
HAS 160909P00074000 P 09/09/16 74.0 0.15 0.50
HAS 160909P00074500 P 09/09/16 74.5 0.15 0.55
HAS 160909P00075000 P 09/09/16 75.0 0.20 0.60
HAS 160909P00075500 P 09/09/16 75.5 0.30 0.70
HAS 160909P00076000 P 09/09/16 76.0 0.40 0.75
HAS 160909P00076500 P 09/09/16 76.5 0.45 0.80
HAS 160909P00077000 P 09/09/16 77.0 0.55 0.95
HAS 160909P00077500 P 09/09/16 77.5 0.65 1.05
HAS 160909P00078000 P 09/09/16 78.0 0.75 1.15
HAS 160909P00078500 P 09/09/16 78.5 0.85 1.25
HAS 160909P00079000 P 09/09/16 79.0 1.00 1.30
HAS 160909P00079500 P 09/09/16 79.5 1.15 1.45
HAS 160909P00080000 P 09/09/16 80.0 1.35 1.60
HAS 160909P00080500 P 09/09/16 80.5 1.50 1.80
HAS 160909P00081000 P 09/09/16 81.0 1.70 1.90
HAS 160909P00081500 P 09/09/16 81.5 1.90 2.10
HAS 160909P00082000 P 09/09/16 82.0 2.20 2.40
HAS 160909P00082500 P 09/09/16 82.5 2.45 2.75
HAS 160909P00083000 P 09/09/16 83.0 2.75 3.10
HAS 160909P00083500 P 09/09/16 83.5 3.00 3.30
HAS 160909P00084000 P 09/09/16 84.0 3.30 3.80
HAS 160909P00084500 P 09/09/16 84.5 3.60 4.40
HAS 160909P00085000 P 09/09/16 85.0 4.00 4.70
HAS 160909P00085500 P 09/09/16 85.5 4.40 5.10
HAS 160909P00086000 P 09/09/16 86.0 4.80 5.50
HAS 160909P00086500 P 09/09/16 86.5 5.30 5.90
HAS 160909P00087000 P 09/09/16 87.0 5.70 6.30
HAS 160909P00087500 P 09/09/16 87.5 6.20 6.80
HAS 160909P00088000 P 09/09/16 88.0 6.70 7.20
HAS 160909P00088500 P 09/09/16 88.5 7.10 7.70
HAS 160909P00089000 P 09/09/16 89.0 6.00 10.20
HAS 160909P00090000 P 09/09/16 90.0 7.00 11.10
HAS 160909P00091000 P 09/09/16 91.0 8.00 12.10
HAS 160909P00092000 P 09/09/16 92.0 9.10 13.10
HAS 160909P00093000 P 09/09/16 93.0 9.90 14.20
HAS 160909P00095000 P 09/09/16 95.0 11.50 15.90
HAS 160909P00100000 P 09/09/16 100.0 17.00 20.90
HAS 160909P00105000 P 09/09/16 105.0 21.60 25.90
HAS 160909P00110000 P 09/09/16 110.0 26.80 30.90
HAS 160909P00115000 P 09/09/16 115.0 32.50 35.30
HAS 160916C00045000 C 09/16/16 45.0 35.50 37.10
HAS 160916C00050000 C 09/16/16 50.0 29.10 33.20
HAS 160916C00055000 C 09/16/16 55.0 24.10 28.10
HAS 160916C00060000 C 09/16/16 60.0 19.10 23.20
HAS 160916C00065000 C 09/16/16 65.0 14.10 18.10
HAS 160916C00070000 C 09/16/16 70.0 10.50 12.20
HAS 160916C00072500 C 09/16/16 72.5 8.70 9.40
HAS 160916C00075000 C 09/16/16 75.0 6.70 7.10
HAS 160916C00077500 C 09/16/16 77.5 4.40 5.00
HAS 160916C00080000 C 09/16/16 80.0 2.80 3.10
HAS 160916C00082500 C 09/16/16 82.5 1.50 1.75
HAS 160916C00085000 C 09/16/16 85.0 0.55 0.90
HAS 160916C00087500 C 09/16/16 87.5 0.15 0.45
HAS 160916C00090000 C 09/16/16 90.0 0.00 0.25
HAS 160916C00092500 C 09/16/16 92.5 0.00 0.15
HAS 160916C00095000 C 09/16/16 95.0 0.00 0.10
HAS 160916C00100000 C 09/16/16 100.0 0.00 0.10
HAS 160916C00105000 C 09/16/16 105.0 0.00 0.05
HAS 160916C00110000 C 09/16/16 110.0 0.00 0.05
HAS 160916C00115000 C 09/16/16 115.0 0.00 0.05
HAS 160916C00120000 C 09/16/16 120.0 0.00 0.05
HAS 160916C00125000 C 09/16/16 125.0 0.00 0.05
HAS 160916P00045000 P 09/16/16 45.0 0.00 0.05
HAS 160916P00050000 P 09/16/16 50.0 0.00 0.05
HAS 160916P00055000 P 09/16/16 55.0 0.00 0.10
HAS 160916P00060000 P 09/16/16 60.0 0.00 0.10
HAS 160916P00065000 P 09/16/16 65.0 0.00 0.20
HAS 160916P00070000 P 09/16/16 70.0 0.05 0.35
HAS 160916P00072500 P 09/16/16 72.5 0.15 0.45
HAS 160916P00075000 P 09/16/16 75.0 0.40 0.60
HAS 160916P00077500 P 09/16/16 77.5 0.75 1.00
HAS 160916P00080000 P 09/16/16 80.0 1.45 1.65
HAS 160916P00082500 P 09/16/16 82.5 2.60 2.80
HAS 160916P00085000 P 09/16/16 85.0 4.10 4.80
HAS 160916P00087500 P 09/16/16 87.5 6.20 6.90
HAS 160916P00090000 P 09/16/16 90.0 7.00 11.20
HAS 160916P00092500 P 09/16/16 92.5 9.60 13.60
HAS 160916P00095000 P 09/16/16 95.0 12.00 16.00
HAS 160916P00100000 P 09/16/16 100.0 16.80 20.80
HAS 160916P00105000 P 09/16/16 105.0 21.60 25.90
HAS 160916P00110000 P 09/16/16 110.0 26.90 30.90
HAS 160916P00115000 P 09/16/16 115.0 31.60 35.90
HAS 160916P00120000 P 09/16/16 120.0 36.60 40.90
HAS 160916P00125000 P 09/16/16 125.0 41.90 45.80
HAS 161021C00037500 C 10/21/16 37.5 42.20 44.90
HAS 161021C00040000 C 10/21/16 40.0 39.00 43.10
HAS 161021C00042500 C 10/21/16 42.5 36.60 40.60
HAS 161021C00045000 C 10/21/16 45.0 34.10 38.20
HAS 161021C00047500 C 10/21/16 47.5 31.70 35.60
HAS 161021C00050000 C 10/21/16 50.0 29.20 33.10
HAS 161021C00055000 C 10/21/16 55.0 24.10 28.10
HAS 161021C00060000 C 10/21/16 60.0 19.20 23.30
HAS 161021C00062500 C 10/21/16 62.5 17.00 20.50
HAS 161021C00065000 C 10/21/16 65.0 14.10 18.50
HAS 161021C00067500 C 10/21/16 67.5 13.70 14.60
HAS 161021C00070000 C 10/21/16 70.0 11.50 12.30
HAS 161021C00072500 C 10/21/16 72.5 9.30 10.10
HAS 161021C00075000 C 10/21/16 75.0 7.20 8.00
HAS 161021C00077500 C 10/21/16 77.5 5.60 6.10
HAS 161021C00080000 C 10/21/16 80.0 3.80 4.40
HAS 161021C00082500 C 10/21/16 82.5 2.80 3.10
HAS 161021C00085000 C 10/21/16 85.0 1.50 2.05
HAS 161021C00087500 C 10/21/16 87.5 0.90 1.25
HAS 161021C00090000 C 10/21/16 90.0 0.40 0.75
HAS 161021C00092500 C 10/21/16 92.5 0.15 0.50
HAS 161021C00095000 C 10/21/16 95.0 0.10 0.35
HAS 161021C00100000 C 10/21/16 100.0 0.00 0.20
HAS 161021C00105000 C 10/21/16 105.0 0.00 0.10
HAS 161021C00110000 C 10/21/16 110.0 0.00 0.10
HAS 161021P00037500 P 10/21/16 37.5 0.00 0.05
HAS 161021P00040000 P 10/21/16 40.0 0.00 0.05
HAS 161021P00042500 P 10/21/16 42.5 0.00 0.05
HAS 161021P00045000 P 10/21/16 45.0 0.00 0.05
HAS 161021P00047500 P 10/21/16 47.5 0.00 0.10
HAS 161021P00050000 P 10/21/16 50.0 0.00 0.10
HAS 161021P00055000 P 10/21/16 55.0 0.00 0.15
HAS 161021P00060000 P 10/21/16 60.0 0.00 0.30
HAS 161021P00062500 P 10/21/16 62.5 0.00 0.40
HAS 161021P00065000 P 10/21/16 65.0 0.10 0.45
HAS 161021P00067500 P 10/21/16 67.5 0.20 0.55
HAS 161021P00070000 P 10/21/16 70.0 0.40 0.75
HAS 161021P00072500 P 10/21/16 72.5 0.75 1.10
HAS 161021P00075000 P 10/21/16 75.0 1.15 1.50
HAS 161021P00077500 P 10/21/16 77.5 1.75 2.10
HAS 161021P00080000 P 10/21/16 80.0 2.65 2.85
HAS 161021P00082500 P 10/21/16 82.5 3.70 4.20
HAS 161021P00085000 P 10/21/16 85.0 5.10 5.60
HAS 161021P00087500 P 10/21/16 87.5 6.90 7.60
HAS 161021P00090000 P 10/21/16 90.0 8.90 9.60
HAS 161021P00092500 P 10/21/16 92.5 11.20 11.90
HAS 161021P00095000 P 10/21/16 95.0 12.10 16.10
HAS 161021P00100000 P 10/21/16 100.0 17.00 21.10
HAS 161021P00105000 P 10/21/16 105.0 22.00 26.10
HAS 161021P00110000 P 10/21/16 110.0 27.80 30.00
HAS 170120C00027500 C 01/20/17 27.5 51.90 55.60
HAS 170120C00030000 C 01/20/17 30.0 49.20 53.50
HAS 170120C00032500 C 01/20/17 32.5 46.70 51.00
HAS 170120C00035000 C 01/20/17 35.0 44.20 48.50
HAS 170120C00037500 C 01/20/17 37.5 41.50 45.80
HAS 170120C00040000 C 01/20/17 40.0 39.20 43.40
HAS 170120C00042500 C 01/20/17 42.5 36.50 40.80
HAS 170120C00045000 C 01/20/17 45.0 34.30 38.20
HAS 170120C00047500 C 01/20/17 47.5 31.60 35.80
HAS 170120C00050000 C 01/20/17 50.0 29.10 33.20
HAS 170120C00052500 C 01/20/17 52.5 26.60 30.80
HAS 170120C00055000 C 01/20/17 55.0 24.00 28.40
HAS 170120C00057500 C 01/20/17 57.5 22.00 26.00
HAS 170120C00060000 C 01/20/17 60.0 20.50 22.20
HAS 170120C00062500 C 01/20/17 62.5 18.60 19.80
HAS 170120C00065000 C 01/20/17 65.0 16.20 17.50
HAS 170120C00067500 C 01/20/17 67.5 13.80 15.20
HAS 170120C00070000 C 01/20/17 70.0 11.60 13.00
HAS 170120C00072500 C 01/20/17 72.5 9.60 11.00
HAS 170120C00075000 C 01/20/17 75.0 8.10 9.10
HAS 170120C00077500 C 01/20/17 77.5 6.80 7.30
HAS 170120C00080000 C 01/20/17 80.0 5.30 5.70
HAS 170120C00082500 C 01/20/17 82.5 4.00 4.40
HAS 170120C00085000 C 01/20/17 85.0 2.95 3.30
HAS 170120C00087500 C 01/20/17 87.5 1.80 2.35
HAS 170120C00090000 C 01/20/17 90.0 1.05 1.65
HAS 170120C00092500 C 01/20/17 92.5 0.70 1.20
HAS 170120C00095000 C 01/20/17 95.0 0.45 0.85
HAS 170120C00100000 C 01/20/17 100.0 0.05 0.50
HAS 170120C00105000 C 01/20/17 105.0 0.00 0.30
HAS 170120C00110000 C 01/20/17 110.0 0.00 0.25
HAS 170120C00115000 C 01/20/17 115.0 0.00 0.25
HAS 170120C00120000 C 01/20/17 120.0 0.00 0.20
HAS 170120C00125000 C 01/20/17 125.0 0.00 0.20
HAS 170120P00027500 P 01/20/17 27.5 0.00 0.05
HAS 170120P00030000 P 01/20/17 30.0 0.00 0.05
HAS 170120P00032500 P 01/20/17 32.5 0.00 0.10
HAS 170120P00035000 P 01/20/17 35.0 0.00 0.10
HAS 170120P00037500 P 01/20/17 37.5 0.00 0.15
HAS 170120P00040000 P 01/20/17 40.0 0.00 0.20
HAS 170120P00042500 P 01/20/17 42.5 0.00 0.30
HAS 170120P00045000 P 01/20/17 45.0 0.00 0.35
HAS 170120P00047500 P 01/20/17 47.5 0.00 0.40
HAS 170120P00050000 P 01/20/17 50.0 0.00 0.45
HAS 170120P00052500 P 01/20/17 52.5 0.10 0.40
HAS 170120P00055000 P 01/20/17 55.0 0.15 0.55
HAS 170120P00057500 P 01/20/17 57.5 0.05 0.55
HAS 170120P00060000 P 01/20/17 60.0 0.35 0.75
HAS 170120P00062500 P 01/20/17 62.5 0.30 0.95
HAS 170120P00065000 P 01/20/17 65.0 0.70 1.10
HAS 170120P00067500 P 01/20/17 67.5 0.75 1.25
HAS 170120P00070000 P 01/20/17 70.0 1.30 1.80
HAS 170120P00072500 P 01/20/17 72.5 1.75 2.25
HAS 170120P00075000 P 01/20/17 75.0 2.40 2.85
HAS 170120P00077500 P 01/20/17 77.5 3.10 3.40
HAS 170120P00080000 P 01/20/17 80.0 4.10 4.50
HAS 170120P00082500 P 01/20/17 82.5 5.30 5.80
HAS 170120P00085000 P 01/20/17 85.0 6.80 7.20
HAS 170120P00087500 P 01/20/17 87.5 8.40 9.30
HAS 170120P00090000 P 01/20/17 90.0 9.90 11.30
HAS 170120P00092500 P 01/20/17 92.5 12.10 13.50
HAS 170120P00095000 P 01/20/17 95.0 13.70 15.90
HAS 170120P00100000 P 01/20/17 100.0 17.40 21.80
HAS 170120P00105000 P 01/20/17 105.0 22.30 26.50
HAS 170120P00110000 P 01/20/17 110.0 27.30 31.40
HAS 170120P00115000 P 01/20/17 115.0 32.20 36.20
HAS 170120P00120000 P 01/20/17 120.0 37.10 41.20
HAS 170120P00125000 P 01/20/17 125.0 42.30 46.20
HAS 180119C00035000 C 01/19/18 35.0 44.10 47.50
HAS 180119C00037500 C 01/19/18 37.5 41.50 45.90
HAS 180119C00040000 C 01/19/18 40.0 39.00 43.40
HAS 180119C00042500 C 01/19/18 42.5 36.50 41.00
HAS 180119C00045000 C 01/19/18 45.0 34.00 38.40
HAS 180119C00047500 C 01/19/18 47.5 31.50 36.00
HAS 180119C00050000 C 01/19/18 50.0 29.20 33.10
HAS 180119C00055000 C 01/19/18 55.0 25.90 27.90
HAS 180119C00060000 C 01/19/18 60.0 21.60 23.20
HAS 180119C00062500 C 01/19/18 62.5 19.00 22.00
HAS 180119C00065000 C 01/19/18 65.0 17.40 19.50
HAS 180119C00067500 C 01/19/18 67.5 15.10 18.30
HAS 180119C00070000 C 01/19/18 70.0 13.10 16.10
HAS 180119C00072500 C 01/19/18 72.5 12.10 14.40
HAS 180119C00075000 C 01/19/18 75.0 10.60 12.10
HAS 180119C00077500 C 01/19/18 77.5 9.30 10.80
HAS 180119C00080000 C 01/19/18 80.0 8.10 9.40
HAS 180119C00082500 C 01/19/18 82.5 6.90 8.20
HAS 180119C00085000 C 01/19/18 85.0 6.10 7.20
HAS 180119C00087500 C 01/19/18 87.5 4.80 6.20
HAS 180119C00090000 C 01/19/18 90.0 4.00 5.30
HAS 180119C00092500 C 01/19/18 92.5 3.00 4.60
HAS 180119C00095000 C 01/19/18 95.0 2.55 3.90
HAS 180119C00100000 C 01/19/18 100.0 1.65 2.80
HAS 180119C00105000 C 01/19/18 105.0 0.95 2.00
HAS 180119C00110000 C 01/19/18 110.0 0.50 1.40
HAS 180119C00115000 C 01/19/18 115.0 0.20 1.15
HAS 180119C00120000 C 01/19/18 120.0 0.05 0.95
HAS 180119C00125000 C 01/19/18 125.0 0.00 0.80
HAS 180119C00130000 C 01/19/18 130.0 0.00 0.55
HAS 180119P00035000 P 01/19/18 35.0 0.20 0.90
HAS 180119P00037500 P 01/19/18 37.5 0.25 0.95
HAS 180119P00040000 P 01/19/18 40.0 0.40 1.05
HAS 180119P00042500 P 01/19/18 42.5 0.50 1.15
HAS 180119P00045000 P 01/19/18 45.0 0.65 1.30
HAS 180119P00047500 P 01/19/18 47.5 0.80 1.50
HAS 180119P00050000 P 01/19/18 50.0 1.00 1.70
HAS 180119P00055000 P 01/19/18 55.0 1.30 2.25
HAS 180119P00060000 P 01/19/18 60.0 2.25 3.00
HAS 180119P00062500 P 01/19/18 62.5 2.65 3.50
HAS 180119P00065000 P 01/19/18 65.0 2.95 4.00
HAS 180119P00067500 P 01/19/18 67.5 3.60 4.70
HAS 180119P00070000 P 01/19/18 70.0 4.30 5.50
HAS 180119P00072500 P 01/19/18 72.5 5.10 6.30
HAS 180119P00075000 P 01/19/18 75.0 6.00 7.30
HAS 180119P00077500 P 01/19/18 77.5 7.10 8.40
HAS 180119P00080000 P 01/19/18 80.0 8.20 9.70
HAS 180119P00082500 P 01/19/18 82.5 9.60 11.10
HAS 180119P00085000 P 01/19/18 85.0 10.70 12.60
HAS 180119P00087500 P 01/19/18 87.5 12.10 14.20
HAS 180119P00090000 P 01/19/18 90.0 14.00 15.80
HAS 180119P00092500 P 01/19/18 92.5 15.70 18.40
HAS 180119P00095000 P 01/19/18 95.0 16.60 20.30
HAS 180119P00100000 P 01/19/18 100.0 20.70 24.30
HAS 180119P00105000 P 01/19/18 105.0 25.00 27.70
HAS 180119P00110000 P 01/19/18 110.0 30.20 32.10
HAS 180119P00115000 P 01/19/18 115.0 34.20 37.30
HAS 180119P00120000 P 01/19/18 120.0 38.10 42.50
HAS 180119P00125000 P 01/19/18 125.0 43.80 46.30
HAS 180119P00130000 P 01/19/18 130.0 48.70 51.10

OPRA data is delayed 15 minutes.