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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 160603C00074000 C 06/03/16 74.0 11.10 15.20
HAS 160603C00075000 C 06/03/16 75.0 10.30 14.20
HAS 160603C00076000 C 06/03/16 76.0 9.30 13.00
HAS 160603C00076500 C 06/03/16 76.5 8.80 12.70
HAS 160603C00077000 C 06/03/16 77.0 8.10 12.20
HAS 160603C00077500 C 06/03/16 77.5 7.60 11.70
HAS 160603C00078000 C 06/03/16 78.0 7.10 11.20
HAS 160603C00078500 C 06/03/16 78.5 6.60 10.70
HAS 160603C00079000 C 06/03/16 79.0 6.30 10.20
HAS 160603C00079500 C 06/03/16 79.5 5.80 9.60
HAS 160603C00080000 C 06/03/16 80.0 5.10 8.90
HAS 160603C00080500 C 06/03/16 80.5 4.80 8.30
HAS 160603C00081000 C 06/03/16 81.0 4.30 7.80
HAS 160603C00081500 C 06/03/16 81.5 3.80 7.50
HAS 160603C00082000 C 06/03/16 82.0 3.30 6.80
HAS 160603C00082500 C 06/03/16 82.5 2.85 6.50
HAS 160603C00083000 C 06/03/16 83.0 4.00 4.70
HAS 160603C00083500 C 06/03/16 83.5 3.50 4.20
HAS 160603C00084000 C 06/03/16 84.0 2.95 3.80
HAS 160603C00084500 C 06/03/16 84.5 2.50 3.30
HAS 160603C00085000 C 06/03/16 85.0 2.00 2.95
HAS 160603C00085500 C 06/03/16 85.5 1.70 2.30
HAS 160603C00086000 C 06/03/16 86.0 1.55 1.90
HAS 160603C00086500 C 06/03/16 86.5 1.20 1.45
HAS 160603C00087000 C 06/03/16 87.0 0.85 1.10
HAS 160603C00087500 C 06/03/16 87.5 0.60 0.80
HAS 160603C00088000 C 06/03/16 88.0 0.40 0.65
HAS 160603C00088500 C 06/03/16 88.5 0.20 0.55
HAS 160603C00089000 C 06/03/16 89.0 0.10 0.35
HAS 160603C00089500 C 06/03/16 89.5 0.00 0.20
HAS 160603C00090000 C 06/03/16 90.0 0.00 0.20
HAS 160603C00090500 C 06/03/16 90.5 0.00 0.20
HAS 160603C00091000 C 06/03/16 91.0 0.00 0.15
HAS 160603C00091500 C 06/03/16 91.5 0.00 0.15
HAS 160603C00092000 C 06/03/16 92.0 0.00 0.10
HAS 160603C00092500 C 06/03/16 92.5 0.00 0.10
HAS 160603C00093000 C 06/03/16 93.0 0.00 0.10
HAS 160603C00093500 C 06/03/16 93.5 0.00 0.10
HAS 160603C00094000 C 06/03/16 94.0 0.00 0.05
HAS 160603C00095000 C 06/03/16 95.0 0.00 0.05
HAS 160603C00096000 C 06/03/16 96.0 0.00 0.05
HAS 160603C00097000 C 06/03/16 97.0 0.00 0.05
HAS 160603C00098000 C 06/03/16 98.0 0.00 0.05
HAS 160603C00099000 C 06/03/16 99.0 0.00 0.05
HAS 160603P00074000 P 06/03/16 74.0 0.00 0.05
HAS 160603P00075000 P 06/03/16 75.0 0.00 0.05
HAS 160603P00076000 P 06/03/16 76.0 0.00 0.05
HAS 160603P00076500 P 06/03/16 76.5 0.00 0.10
HAS 160603P00077000 P 06/03/16 77.0 0.00 0.10
HAS 160603P00077500 P 06/03/16 77.5 0.00 0.10
HAS 160603P00078000 P 06/03/16 78.0 0.00 0.10
HAS 160603P00078500 P 06/03/16 78.5 0.00 0.10
HAS 160603P00079000 P 06/03/16 79.0 0.00 0.15
HAS 160603P00079500 P 06/03/16 79.5 0.00 0.15
HAS 160603P00080000 P 06/03/16 80.0 0.00 0.15
HAS 160603P00080500 P 06/03/16 80.5 0.00 0.20
HAS 160603P00081000 P 06/03/16 81.0 0.00 0.20
HAS 160603P00081500 P 06/03/16 81.5 0.00 0.20
HAS 160603P00082000 P 06/03/16 82.0 0.00 0.25
HAS 160603P00082500 P 06/03/16 82.5 0.00 0.25
HAS 160603P00083000 P 06/03/16 83.0 0.00 0.25
HAS 160603P00083500 P 06/03/16 83.5 0.00 0.25
HAS 160603P00084000 P 06/03/16 84.0 0.00 0.30
HAS 160603P00084500 P 06/03/16 84.5 0.05 0.40
HAS 160603P00085000 P 06/03/16 85.0 0.10 0.50
HAS 160603P00085500 P 06/03/16 85.5 0.20 0.35
HAS 160603P00086000 P 06/03/16 86.0 0.25 0.65
HAS 160603P00086500 P 06/03/16 86.5 0.40 0.80
HAS 160603P00087000 P 06/03/16 87.0 0.60 1.00
HAS 160603P00087500 P 06/03/16 87.5 0.80 1.20
HAS 160603P00088000 P 06/03/16 88.0 1.05 1.50
HAS 160603P00088500 P 06/03/16 88.5 1.40 2.00
HAS 160603P00089000 P 06/03/16 89.0 1.50 2.35
HAS 160603P00089500 P 06/03/16 89.5 1.95 2.75
HAS 160603P00090000 P 06/03/16 90.0 2.45 3.10
HAS 160603P00090500 P 06/03/16 90.5 3.00 3.50
HAS 160603P00091000 P 06/03/16 91.0 2.35 5.70
HAS 160603P00091500 P 06/03/16 91.5 2.70 6.40
HAS 160603P00092000 P 06/03/16 92.0 3.30 7.00
HAS 160603P00092500 P 06/03/16 92.5 3.80 7.40
HAS 160603P00093000 P 06/03/16 93.0 4.30 8.00
HAS 160603P00093500 P 06/03/16 93.5 4.80 8.40
HAS 160603P00094000 P 06/03/16 94.0 5.30 8.90
HAS 160603P00095000 P 06/03/16 95.0 5.90 10.00
HAS 160603P00096000 P 06/03/16 96.0 6.90 11.00
HAS 160603P00097000 P 06/03/16 97.0 7.80 12.00
HAS 160603P00098000 P 06/03/16 98.0 8.90 13.00
HAS 160603P00099000 P 06/03/16 99.0 9.90 14.00
HAS 160610C00075000 C 06/10/16 75.0 10.20 14.20
HAS 160610C00076000 C 06/10/16 76.0 9.10 13.00
HAS 160610C00076500 C 06/10/16 76.5 8.80 12.30
HAS 160610C00077000 C 06/10/16 77.0 8.30 12.20
HAS 160610C00077500 C 06/10/16 77.5 7.80 11.70
HAS 160610C00078000 C 06/10/16 78.0 7.30 10.80
HAS 160610C00078500 C 06/10/16 78.5 6.80 10.30
HAS 160610C00079000 C 06/10/16 79.0 6.30 9.80
HAS 160610C00079500 C 06/10/16 79.5 6.10 8.90
HAS 160610C00080000 C 06/10/16 80.0 5.30 8.80
HAS 160610C00080500 C 06/10/16 80.5 4.90 8.30
HAS 160610C00081000 C 06/10/16 81.0 6.00 6.80
HAS 160610C00081500 C 06/10/16 81.5 5.60 6.20
HAS 160610C00082000 C 06/10/16 82.0 5.10 5.70
HAS 160610C00082500 C 06/10/16 82.5 4.50 5.40
HAS 160610C00083000 C 06/10/16 83.0 4.10 4.90
HAS 160610C00083500 C 06/10/16 83.5 3.60 4.50
HAS 160610C00084000 C 06/10/16 84.0 3.20 3.80
HAS 160610C00084500 C 06/10/16 84.5 2.70 3.70
HAS 160610C00085000 C 06/10/16 85.0 2.45 3.00
HAS 160610C00085500 C 06/10/16 85.5 2.25 2.65
HAS 160610C00086000 C 06/10/16 86.0 1.90 2.20
HAS 160610C00086500 C 06/10/16 86.5 1.55 1.90
HAS 160610C00087000 C 06/10/16 87.0 1.25 1.60
HAS 160610C00087500 C 06/10/16 87.5 1.00 1.15
HAS 160610C00088000 C 06/10/16 88.0 0.75 0.95
HAS 160610C00088500 C 06/10/16 88.5 0.60 0.75
HAS 160610C00089000 C 06/10/16 89.0 0.40 0.60
HAS 160610C00089500 C 06/10/16 89.5 0.25 0.55
HAS 160610C00090000 C 06/10/16 90.0 0.20 0.45
HAS 160610C00090500 C 06/10/16 90.5 0.00 0.35
HAS 160610C00091000 C 06/10/16 91.0 0.00 0.30
HAS 160610C00091500 C 06/10/16 91.5 0.00 0.25
HAS 160610C00092000 C 06/10/16 92.0 0.00 0.25
HAS 160610C00092500 C 06/10/16 92.5 0.00 0.20
HAS 160610C00093000 C 06/10/16 93.0 0.00 0.15
HAS 160610C00093500 C 06/10/16 93.5 0.00 0.15
HAS 160610C00094000 C 06/10/16 94.0 0.00 0.10
HAS 160610C00094500 C 06/10/16 94.5 0.00 0.10
HAS 160610C00095000 C 06/10/16 95.0 0.00 0.10
HAS 160610C00096000 C 06/10/16 96.0 0.00 0.10
HAS 160610C00097000 C 06/10/16 97.0 0.00 0.10
HAS 160610P00075000 P 06/10/16 75.0 0.00 0.15
HAS 160610P00076000 P 06/10/16 76.0 0.00 0.15
HAS 160610P00076500 P 06/10/16 76.5 0.00 0.20
HAS 160610P00077000 P 06/10/16 77.0 0.00 0.20
HAS 160610P00077500 P 06/10/16 77.5 0.00 0.20
HAS 160610P00078000 P 06/10/16 78.0 0.00 0.20
HAS 160610P00078500 P 06/10/16 78.5 0.00 0.25
HAS 160610P00079000 P 06/10/16 79.0 0.00 0.25
HAS 160610P00079500 P 06/10/16 79.5 0.00 0.25
HAS 160610P00080000 P 06/10/16 80.0 0.00 0.25
HAS 160610P00080500 P 06/10/16 80.5 0.00 0.25
HAS 160610P00081000 P 06/10/16 81.0 0.00 0.25
HAS 160610P00081500 P 06/10/16 81.5 0.00 0.25
HAS 160610P00082000 P 06/10/16 82.0 0.00 0.30
HAS 160610P00082500 P 06/10/16 82.5 0.00 0.35
HAS 160610P00083000 P 06/10/16 83.0 0.00 0.45
HAS 160610P00083500 P 06/10/16 83.5 0.15 0.55
HAS 160610P00084000 P 06/10/16 84.0 0.20 0.45
HAS 160610P00084500 P 06/10/16 84.5 0.30 0.70
HAS 160610P00085000 P 06/10/16 85.0 0.40 0.80
HAS 160610P00085500 P 06/10/16 85.5 0.45 0.90
HAS 160610P00086000 P 06/10/16 86.0 0.60 0.80
HAS 160610P00086500 P 06/10/16 86.5 0.80 0.90
HAS 160610P00087000 P 06/10/16 87.0 0.95 1.15
HAS 160610P00087500 P 06/10/16 87.5 1.20 1.65
HAS 160610P00088000 P 06/10/16 88.0 1.45 1.90
HAS 160610P00088500 P 06/10/16 88.5 1.75 2.20
HAS 160610P00089000 P 06/10/16 89.0 2.05 2.55
HAS 160610P00089500 P 06/10/16 89.5 2.40 3.00
HAS 160610P00090000 P 06/10/16 90.0 2.75 3.40
HAS 160610P00090500 P 06/10/16 90.5 3.10 3.80
HAS 160610P00091000 P 06/10/16 91.0 3.50 4.20
HAS 160610P00091500 P 06/10/16 91.5 4.10 4.60
HAS 160610P00092000 P 06/10/16 92.0 4.50 5.10
HAS 160610P00092500 P 06/10/16 92.5 3.80 7.30
HAS 160610P00093000 P 06/10/16 93.0 4.10 8.00
HAS 160610P00093500 P 06/10/16 93.5 4.80 8.40
HAS 160610P00094000 P 06/10/16 94.0 5.30 8.90
HAS 160610P00094500 P 06/10/16 94.5 5.80 9.40
HAS 160610P00095000 P 06/10/16 95.0 6.30 10.00
HAS 160610P00096000 P 06/10/16 96.0 7.00 11.00
HAS 160610P00097000 P 06/10/16 97.0 8.00 12.00
HAS 160617C00042500 C 06/17/16 42.5 42.50 46.70
HAS 160617C00045000 C 06/17/16 45.0 40.20 43.90
HAS 160617C00050000 C 06/17/16 50.0 35.30 38.90
HAS 160617C00055000 C 06/17/16 55.0 30.10 33.90
HAS 160617C00060000 C 06/17/16 60.0 25.30 28.80
HAS 160617C00065000 C 06/17/16 65.0 20.30 24.00
HAS 160617C00069000 C 06/17/16 69.0 16.10 19.90
HAS 160617C00070000 C 06/17/16 70.0 15.30 18.80
HAS 160617C00071000 C 06/17/16 71.0 14.30 17.80
HAS 160617C00072000 C 06/17/16 72.0 13.30 16.80
HAS 160617C00072500 C 06/17/16 72.5 12.80 16.30
HAS 160617C00073000 C 06/17/16 73.0 12.30 15.80
HAS 160617C00073500 C 06/17/16 73.5 11.80 15.30
HAS 160617C00074000 C 06/17/16 74.0 11.30 14.80
HAS 160617C00074500 C 06/17/16 74.5 10.80 14.30
HAS 160617C00075000 C 06/17/16 75.0 10.30 13.80
HAS 160617C00075500 C 06/17/16 75.5 9.80 13.30
HAS 160617C00076000 C 06/17/16 76.0 9.30 12.80
HAS 160617C00076500 C 06/17/16 76.5 8.80 12.30
HAS 160617C00077000 C 06/17/16 77.0 8.30 11.80
HAS 160617C00077500 C 06/17/16 77.5 7.80 11.20
HAS 160617C00078000 C 06/17/16 78.0 7.40 10.80
HAS 160617C00078500 C 06/17/16 78.5 6.90 10.30
HAS 160617C00079000 C 06/17/16 79.0 6.40 9.70
HAS 160617C00079500 C 06/17/16 79.5 6.30 8.30
HAS 160617C00080000 C 06/17/16 80.0 7.00 7.90
HAS 160617C00080500 C 06/17/16 80.5 6.60 7.20
HAS 160617C00081000 C 06/17/16 81.0 6.10 6.70
HAS 160617C00081500 C 06/17/16 81.5 5.60 6.20
HAS 160617C00082000 C 06/17/16 82.0 5.20 5.80
HAS 160617C00082500 C 06/17/16 82.5 4.70 5.40
HAS 160617C00083000 C 06/17/16 83.0 4.30 4.90
HAS 160617C00083500 C 06/17/16 83.5 3.80 4.50
HAS 160617C00084000 C 06/17/16 84.0 3.40 4.10
HAS 160617C00084500 C 06/17/16 84.5 3.00 3.70
HAS 160617C00085000 C 06/17/16 85.0 2.85 3.30
HAS 160617C00085500 C 06/17/16 85.5 2.50 2.90
HAS 160617C00086000 C 06/17/16 86.0 2.15 2.40
HAS 160617C00086500 C 06/17/16 86.5 1.85 2.10
HAS 160617C00087000 C 06/17/16 87.0 1.60 1.80
HAS 160617C00087500 C 06/17/16 87.5 1.35 1.50
HAS 160617C00088000 C 06/17/16 88.0 1.10 1.25
HAS 160617C00088500 C 06/17/16 88.5 0.90 1.05
HAS 160617C00089000 C 06/17/16 89.0 0.70 0.85
HAS 160617C00089500 C 06/17/16 89.5 0.55 0.70
HAS 160617C00090000 C 06/17/16 90.0 0.40 0.55
HAS 160617C00090500 C 06/17/16 90.5 0.30 0.55
HAS 160617C00091000 C 06/17/16 91.0 0.20 0.45
HAS 160617C00091500 C 06/17/16 91.5 0.00 0.40
HAS 160617C00092000 C 06/17/16 92.0 0.00 0.30
HAS 160617C00092500 C 06/17/16 92.5 0.00 0.25
HAS 160617C00093000 C 06/17/16 93.0 0.00 0.25
HAS 160617C00094000 C 06/17/16 94.0 0.00 0.20
HAS 160617C00095000 C 06/17/16 95.0 0.00 0.15
HAS 160617C00096000 C 06/17/16 96.0 0.00 0.15
HAS 160617C00097000 C 06/17/16 97.0 0.00 0.10
HAS 160617C00100000 C 06/17/16 100.0 0.00 0.10
HAS 160617C00105000 C 06/17/16 105.0 0.00 0.05
HAS 160617C00110000 C 06/17/16 110.0 0.00 0.05
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 0.05
HAS 160617P00060000 P 06/17/16 60.0 0.00 0.05
HAS 160617P00065000 P 06/17/16 65.0 0.00 0.05
HAS 160617P00069000 P 06/17/16 69.0 0.00 0.10
HAS 160617P00070000 P 06/17/16 70.0 0.00 0.10
HAS 160617P00071000 P 06/17/16 71.0 0.00 0.15
HAS 160617P00072000 P 06/17/16 72.0 0.00 0.15
HAS 160617P00072500 P 06/17/16 72.5 0.00 0.15
HAS 160617P00073000 P 06/17/16 73.0 0.00 0.20
HAS 160617P00073500 P 06/17/16 73.5 0.00 0.20
HAS 160617P00074000 P 06/17/16 74.0 0.00 0.20
HAS 160617P00074500 P 06/17/16 74.5 0.00 0.20
HAS 160617P00075000 P 06/17/16 75.0 0.00 0.15
HAS 160617P00075500 P 06/17/16 75.5 0.00 0.25
HAS 160617P00076000 P 06/17/16 76.0 0.00 0.25
HAS 160617P00076500 P 06/17/16 76.5 0.00 0.25
HAS 160617P00077000 P 06/17/16 77.0 0.00 0.25
HAS 160617P00077500 P 06/17/16 77.5 0.00 0.15
HAS 160617P00078000 P 06/17/16 78.0 0.00 0.25
HAS 160617P00078500 P 06/17/16 78.5 0.00 0.25
HAS 160617P00079000 P 06/17/16 79.0 0.00 0.25
HAS 160617P00079500 P 06/17/16 79.5 0.00 0.25
HAS 160617P00080000 P 06/17/16 80.0 0.05 0.20
HAS 160617P00080500 P 06/17/16 80.5 0.05 0.30
HAS 160617P00081000 P 06/17/16 81.0 0.00 0.40
HAS 160617P00081500 P 06/17/16 81.5 0.05 0.40
HAS 160617P00082000 P 06/17/16 82.0 0.05 0.45
HAS 160617P00082500 P 06/17/16 82.5 0.15 0.55
HAS 160617P00083000 P 06/17/16 83.0 0.25 0.45
HAS 160617P00083500 P 06/17/16 83.5 0.35 0.45
HAS 160617P00084000 P 06/17/16 84.0 0.40 0.55
HAS 160617P00084500 P 06/17/16 84.5 0.50 0.65
HAS 160617P00085000 P 06/17/16 85.0 0.60 0.75
HAS 160617P00085500 P 06/17/16 85.5 0.75 0.90
HAS 160617P00086000 P 06/17/16 86.0 0.90 1.05
HAS 160617P00086500 P 06/17/16 86.5 1.05 1.30
HAS 160617P00087000 P 06/17/16 87.0 1.25 1.45
HAS 160617P00087500 P 06/17/16 87.5 1.50 1.70
HAS 160617P00088000 P 06/17/16 88.0 1.75 2.10
HAS 160617P00088500 P 06/17/16 88.5 2.00 2.40
HAS 160617P00089000 P 06/17/16 89.0 2.35 2.85
HAS 160617P00089500 P 06/17/16 89.5 2.65 3.20
HAS 160617P00090000 P 06/17/16 90.0 3.00 3.60
HAS 160617P00090500 P 06/17/16 90.5 3.10 4.10
HAS 160617P00091000 P 06/17/16 91.0 3.80 4.40
HAS 160617P00091500 P 06/17/16 91.5 4.20 4.80
HAS 160617P00092000 P 06/17/16 92.0 4.50 5.30
HAS 160617P00092500 P 06/17/16 92.5 5.10 5.60
HAS 160617P00093000 P 06/17/16 93.0 5.60 6.10
HAS 160617P00094000 P 06/17/16 94.0 5.50 8.80
HAS 160617P00095000 P 06/17/16 95.0 6.30 9.80
HAS 160617P00096000 P 06/17/16 96.0 7.30 10.80
HAS 160617P00097000 P 06/17/16 97.0 8.30 11.70
HAS 160617P00100000 P 06/17/16 100.0 11.00 15.00
HAS 160617P00105000 P 06/17/16 105.0 16.10 19.90
HAS 160617P00110000 P 06/17/16 110.0 21.10 24.70
HAS 160617P00115000 P 06/17/16 115.0 26.20 29.80
HAS 160617P00120000 P 06/17/16 120.0 31.30 35.00
HAS 160624C00075000 C 06/24/16 75.0 10.30 13.80
HAS 160624C00076000 C 06/24/16 76.0 9.10 12.80
HAS 160624C00076500 C 06/24/16 76.5 8.90 12.40
HAS 160624C00077000 C 06/24/16 77.0 8.40 11.90
HAS 160624C00077500 C 06/24/16 77.5 7.90 11.40
HAS 160624C00078000 C 06/24/16 78.0 7.40 10.90
HAS 160624C00078500 C 06/24/16 78.5 8.50 9.40
HAS 160624C00079000 C 06/24/16 79.0 8.00 9.00
HAS 160624C00079500 C 06/24/16 79.5 7.60 8.50
HAS 160624C00080000 C 06/24/16 80.0 7.10 7.90
HAS 160624C00080500 C 06/24/16 80.5 6.60 7.60
HAS 160624C00081000 C 06/24/16 81.0 6.10 6.90
HAS 160624C00081500 C 06/24/16 81.5 5.70 6.40
HAS 160624C00082000 C 06/24/16 82.0 5.30 6.00
HAS 160624C00082500 C 06/24/16 82.5 4.80 5.80
HAS 160624C00083000 C 06/24/16 83.0 4.30 5.20
HAS 160624C00083500 C 06/24/16 83.5 3.90 4.70
HAS 160624C00084000 C 06/24/16 84.0 3.60 4.40
HAS 160624C00084500 C 06/24/16 84.5 3.40 4.00
HAS 160624C00085000 C 06/24/16 85.0 3.10 3.50
HAS 160624C00085500 C 06/24/16 85.5 2.80 3.10
HAS 160624C00086000 C 06/24/16 86.0 2.45 2.75
HAS 160624C00086500 C 06/24/16 86.5 2.15 2.35
HAS 160624C00087000 C 06/24/16 87.0 1.85 2.20
HAS 160624C00087500 C 06/24/16 87.5 1.60 1.75
HAS 160624C00088000 C 06/24/16 88.0 1.35 1.50
HAS 160624C00088500 C 06/24/16 88.5 1.15 1.45
HAS 160624C00089000 C 06/24/16 89.0 0.95 1.25
HAS 160624C00089500 C 06/24/16 89.5 0.75 1.05
HAS 160624C00090000 C 06/24/16 90.0 0.60 0.75
HAS 160624C00090500 C 06/24/16 90.5 0.50 0.80
HAS 160624C00091000 C 06/24/16 91.0 0.35 0.70
HAS 160624C00091500 C 06/24/16 91.5 0.25 0.60
HAS 160624C00092000 C 06/24/16 92.0 0.05 0.50
HAS 160624C00093000 C 06/24/16 93.0 0.00 0.35
HAS 160624C00094000 C 06/24/16 94.0 0.00 0.25
HAS 160624C00095000 C 06/24/16 95.0 0.00 0.25
HAS 160624P00075000 P 06/24/16 75.0 0.00 0.25
HAS 160624P00076000 P 06/24/16 76.0 0.00 0.25
HAS 160624P00076500 P 06/24/16 76.5 0.00 0.25
HAS 160624P00077000 P 06/24/16 77.0 0.00 0.25
HAS 160624P00077500 P 06/24/16 77.5 0.00 0.25
HAS 160624P00078000 P 06/24/16 78.0 0.00 0.30
HAS 160624P00078500 P 06/24/16 78.5 0.10 0.15
HAS 160624P00079000 P 06/24/16 79.0 0.05 0.35
HAS 160624P00079500 P 06/24/16 79.5 0.10 0.35
HAS 160624P00080000 P 06/24/16 80.0 0.05 0.40
HAS 160624P00080500 P 06/24/16 80.5 0.10 0.45
HAS 160624P00081000 P 06/24/16 81.0 0.10 0.55
HAS 160624P00081500 P 06/24/16 81.5 0.15 0.60
HAS 160624P00082000 P 06/24/16 82.0 0.20 0.65
HAS 160624P00082500 P 06/24/16 82.5 0.35 0.50
HAS 160624P00083000 P 06/24/16 83.0 0.40 0.55
HAS 160624P00083500 P 06/24/16 83.5 0.50 0.80
HAS 160624P00084000 P 06/24/16 84.0 0.60 0.75
HAS 160624P00084500 P 06/24/16 84.5 0.70 0.85
HAS 160624P00085000 P 06/24/16 85.0 0.85 0.95
HAS 160624P00085500 P 06/24/16 85.5 1.00 1.40
HAS 160624P00086000 P 06/24/16 86.0 1.15 1.55
HAS 160624P00086500 P 06/24/16 86.5 1.35 1.75
HAS 160624P00087000 P 06/24/16 87.0 1.55 1.95
HAS 160624P00087500 P 06/24/16 87.5 1.80 2.15
HAS 160624P00088000 P 06/24/16 88.0 2.05 2.40
HAS 160624P00088500 P 06/24/16 88.5 2.30 2.75
HAS 160624P00089000 P 06/24/16 89.0 2.55 3.00
HAS 160624P00089500 P 06/24/16 89.5 2.95 3.40
HAS 160624P00090000 P 06/24/16 90.0 3.20 3.80
HAS 160624P00090500 P 06/24/16 90.5 3.30 4.30
HAS 160624P00091000 P 06/24/16 91.0 3.80 4.70
HAS 160624P00091500 P 06/24/16 91.5 4.40 5.00
HAS 160624P00092000 P 06/24/16 92.0 4.60 5.50
HAS 160624P00093000 P 06/24/16 93.0 5.60 6.30
HAS 160624P00094000 P 06/24/16 94.0 6.50 7.20
HAS 160624P00095000 P 06/24/16 95.0 6.30 10.00
HAS 160701C00075000 C 07/01/16 75.0 10.40 13.90
HAS 160701C00076000 C 07/01/16 76.0 9.40 11.90
HAS 160701C00076500 C 07/01/16 76.5 8.90 12.40
HAS 160701C00077000 C 07/01/16 77.0 8.50 11.90
HAS 160701C00077500 C 07/01/16 77.5 9.50 10.20
HAS 160701C00078000 C 07/01/16 78.0 9.10 9.80
HAS 160701C00078500 C 07/01/16 78.5 8.60 9.30
HAS 160701C00079000 C 07/01/16 79.0 8.20 8.80
HAS 160701C00079500 C 07/01/16 79.5 7.70 8.40
HAS 160701C00080000 C 07/01/16 80.0 7.20 7.90
HAS 160701C00080500 C 07/01/16 80.5 6.80 7.50
HAS 160701C00081000 C 07/01/16 81.0 6.30 7.00
HAS 160701C00081500 C 07/01/16 81.5 5.80 6.60
HAS 160701C00082000 C 07/01/16 82.0 5.40 6.20
HAS 160701C00082500 C 07/01/16 82.5 5.00 5.80
HAS 160701C00083000 C 07/01/16 83.0 4.60 5.30
HAS 160701C00083500 C 07/01/16 83.5 4.20 4.90
HAS 160701C00084000 C 07/01/16 84.0 3.80 4.50
HAS 160701C00084500 C 07/01/16 84.5 3.60 4.10
HAS 160701C00085000 C 07/01/16 85.0 3.30 3.70
HAS 160701C00085500 C 07/01/16 85.5 2.95 3.40
HAS 160701C00086000 C 07/01/16 86.0 2.70 3.10
HAS 160701C00086500 C 07/01/16 86.5 2.35 2.55
HAS 160701C00087000 C 07/01/16 87.0 2.05 2.30
HAS 160701C00087500 C 07/01/16 87.5 1.80 2.00
HAS 160701C00088000 C 07/01/16 88.0 1.55 1.75
HAS 160701C00088500 C 07/01/16 88.5 1.35 1.50
HAS 160701C00089000 C 07/01/16 89.0 1.15 1.30
HAS 160701C00089500 C 07/01/16 89.5 0.95 1.10
HAS 160701C00090000 C 07/01/16 90.0 0.80 0.95
HAS 160701C00090500 C 07/01/16 90.5 0.65 0.80
HAS 160701C00091000 C 07/01/16 91.0 0.55 0.70
HAS 160701C00091500 C 07/01/16 91.5 0.40 0.70
HAS 160701C00092000 C 07/01/16 92.0 0.15 0.65
HAS 160701C00093000 C 07/01/16 93.0 0.05 0.45
HAS 160701C00094000 C 07/01/16 94.0 0.05 0.30
HAS 160701C00095000 C 07/01/16 95.0 0.00 0.25
HAS 160701P00075000 P 07/01/16 75.0 0.00 0.25
HAS 160701P00076000 P 07/01/16 76.0 0.00 0.25
HAS 160701P00076500 P 07/01/16 76.5 0.00 0.25
HAS 160701P00077000 P 07/01/16 77.0 0.05 0.30
HAS 160701P00077500 P 07/01/16 77.5 0.05 0.30
HAS 160701P00078000 P 07/01/16 78.0 0.10 0.25
HAS 160701P00078500 P 07/01/16 78.5 0.15 0.25
HAS 160701P00079000 P 07/01/16 79.0 0.15 0.25
HAS 160701P00079500 P 07/01/16 79.5 0.20 0.30
HAS 160701P00080000 P 07/01/16 80.0 0.15 0.50
HAS 160701P00080500 P 07/01/16 80.5 0.20 0.60
HAS 160701P00081000 P 07/01/16 81.0 0.25 0.65
HAS 160701P00081500 P 07/01/16 81.5 0.25 0.75
HAS 160701P00082000 P 07/01/16 82.0 0.40 0.65
HAS 160701P00082500 P 07/01/16 82.5 0.50 0.65
HAS 160701P00083000 P 07/01/16 83.0 0.60 0.70
HAS 160701P00083500 P 07/01/16 83.5 0.70 0.80
HAS 160701P00084000 P 07/01/16 84.0 0.75 0.90
HAS 160701P00084500 P 07/01/16 84.5 0.90 1.05
HAS 160701P00085000 P 07/01/16 85.0 1.00 1.15
HAS 160701P00085500 P 07/01/16 85.5 1.20 1.30
HAS 160701P00086000 P 07/01/16 86.0 1.35 1.50
HAS 160701P00086500 P 07/01/16 86.5 1.55 1.70
HAS 160701P00087000 P 07/01/16 87.0 1.75 1.90
HAS 160701P00087500 P 07/01/16 87.5 1.95 2.15
HAS 160701P00088000 P 07/01/16 88.0 2.20 2.85
HAS 160701P00088500 P 07/01/16 88.5 2.50 3.10
HAS 160701P00089000 P 07/01/16 89.0 2.75 3.40
HAS 160701P00089500 P 07/01/16 89.5 3.10 3.70
HAS 160701P00090000 P 07/01/16 90.0 3.30 4.00
HAS 160701P00090500 P 07/01/16 90.5 3.70 4.50
HAS 160701P00091000 P 07/01/16 91.0 4.10 4.90
HAS 160701P00091500 P 07/01/16 91.5 4.50 5.30
HAS 160701P00092000 P 07/01/16 92.0 4.90 5.60
HAS 160701P00093000 P 07/01/16 93.0 5.80 6.40
HAS 160701P00094000 P 07/01/16 94.0 6.60 7.30
HAS 160701P00095000 P 07/01/16 95.0 7.50 8.10
HAS 160708C00076500 C 07/08/16 76.5 9.00 12.90
HAS 160708C00077000 C 07/08/16 77.0 10.10 10.80
HAS 160708C00077500 C 07/08/16 77.5 9.60 10.30
HAS 160708C00078000 C 07/08/16 78.0 9.20 10.00
HAS 160708C00078500 C 07/08/16 78.5 8.70 9.40
HAS 160708C00079000 C 07/08/16 79.0 8.10 9.00
HAS 160708C00079500 C 07/08/16 79.5 7.60 8.50
HAS 160708C00080000 C 07/08/16 80.0 7.30 8.10
HAS 160708C00080500 C 07/08/16 80.5 6.70 7.60
HAS 160708C00081000 C 07/08/16 81.0 6.40 7.20
HAS 160708C00081500 C 07/08/16 81.5 5.90 6.80
HAS 160708C00082000 C 07/08/16 82.0 5.50 6.30
HAS 160708C00082500 C 07/08/16 82.5 5.20 5.90
HAS 160708C00083000 C 07/08/16 83.0 4.80 5.60
HAS 160708C00083500 C 07/08/16 83.5 4.30 5.20
HAS 160708C00084000 C 07/08/16 84.0 4.00 4.80
HAS 160708C00084500 C 07/08/16 84.5 3.60 4.30
HAS 160708C00085000 C 07/08/16 85.0 3.30 3.90
HAS 160708C00085500 C 07/08/16 85.5 3.10 3.60
HAS 160708C00086000 C 07/08/16 86.0 2.75 3.20
HAS 160708C00086500 C 07/08/16 86.5 2.55 2.75
HAS 160708C00087000 C 07/08/16 87.0 2.30 2.50
HAS 160708C00087500 C 07/08/16 87.5 2.00 2.20
HAS 160708C00088000 C 07/08/16 88.0 1.65 1.95
HAS 160708C00088500 C 07/08/16 88.5 1.45 1.70
HAS 160708C00089000 C 07/08/16 89.0 1.25 1.55
HAS 160708C00089500 C 07/08/16 89.5 1.05 1.35
HAS 160708C00090000 C 07/08/16 90.0 0.90 1.25
HAS 160708C00090500 C 07/08/16 90.5 0.75 1.15
HAS 160708C00091000 C 07/08/16 91.0 0.65 1.00
HAS 160708C00091500 C 07/08/16 91.5 0.50 0.95
HAS 160708C00092000 C 07/08/16 92.0 0.40 0.80
HAS 160708C00092500 C 07/08/16 92.5 0.15 0.70
HAS 160708C00093000 C 07/08/16 93.0 0.10 0.65
HAS 160708C00093500 C 07/08/16 93.5 0.05 0.55
HAS 160708C00094000 C 07/08/16 94.0 0.00 0.45
HAS 160708C00095000 C 07/08/16 95.0 0.00 0.30
HAS 160708C00096000 C 07/08/16 96.0 0.00 0.25
HAS 160708C00097000 C 07/08/16 97.0 0.00 0.25
HAS 160708P00076500 P 07/08/16 76.5 0.00 0.40
HAS 160708P00077000 P 07/08/16 77.0 0.05 0.35
HAS 160708P00077500 P 07/08/16 77.5 0.10 0.35
HAS 160708P00078000 P 07/08/16 78.0 0.10 0.50
HAS 160708P00078500 P 07/08/16 78.5 0.10 0.50
HAS 160708P00079000 P 07/08/16 79.0 0.10 0.65
HAS 160708P00079500 P 07/08/16 79.5 0.10 0.70
HAS 160708P00080000 P 07/08/16 80.0 0.15 0.75
HAS 160708P00080500 P 07/08/16 80.5 0.20 0.80
HAS 160708P00081000 P 07/08/16 81.0 0.30 0.80
HAS 160708P00081500 P 07/08/16 81.5 0.45 0.85
HAS 160708P00082000 P 07/08/16 82.0 0.55 0.70
HAS 160708P00082500 P 07/08/16 82.5 0.60 0.95
HAS 160708P00083000 P 07/08/16 83.0 0.75 0.85
HAS 160708P00083500 P 07/08/16 83.5 0.85 1.00
HAS 160708P00084000 P 07/08/16 84.0 0.95 1.15
HAS 160708P00084500 P 07/08/16 84.5 1.10 1.20
HAS 160708P00085000 P 07/08/16 85.0 1.20 1.35
HAS 160708P00085500 P 07/08/16 85.5 1.35 1.55
HAS 160708P00086000 P 07/08/16 86.0 1.55 1.65
HAS 160708P00086500 P 07/08/16 86.5 1.70 1.85
HAS 160708P00087000 P 07/08/16 87.0 1.95 2.10
HAS 160708P00087500 P 07/08/16 87.5 2.15 2.35
HAS 160708P00088000 P 07/08/16 88.0 2.40 2.80
HAS 160708P00088500 P 07/08/16 88.5 2.70 3.10
HAS 160708P00089000 P 07/08/16 89.0 2.95 3.40
HAS 160708P00089500 P 07/08/16 89.5 3.20 3.90
HAS 160708P00090000 P 07/08/16 90.0 3.50 4.20
HAS 160708P00090500 P 07/08/16 90.5 3.80 4.60
HAS 160708P00091000 P 07/08/16 91.0 4.20 5.10
HAS 160708P00091500 P 07/08/16 91.5 4.60 5.40
HAS 160708P00092000 P 07/08/16 92.0 5.00 5.80
HAS 160708P00092500 P 07/08/16 92.5 5.40 6.10
HAS 160708P00093000 P 07/08/16 93.0 5.70 6.60
HAS 160708P00093500 P 07/08/16 93.5 6.00 7.00
HAS 160708P00094000 P 07/08/16 94.0 6.60 7.50
HAS 160708P00095000 P 07/08/16 95.0 7.50 8.30
HAS 160708P00096000 P 07/08/16 96.0 8.50 9.20
HAS 160708P00097000 P 07/08/16 97.0 8.30 12.00
HAS 160715C00040000 C 07/15/16 40.0 45.10 49.10
HAS 160715C00042500 C 07/15/16 42.5 42.50 46.40
HAS 160715C00045000 C 07/15/16 45.0 40.10 44.20
HAS 160715C00047500 C 07/15/16 47.5 37.80 41.30
HAS 160715C00050000 C 07/15/16 50.0 35.10 38.90
HAS 160715C00055000 C 07/15/16 55.0 30.10 34.20
HAS 160715C00060000 C 07/15/16 60.0 25.10 29.20
HAS 160715C00062500 C 07/15/16 62.5 22.80 26.50
HAS 160715C00065000 C 07/15/16 65.0 20.30 23.80
HAS 160715C00067500 C 07/15/16 67.5 17.70 21.30
HAS 160715C00070000 C 07/15/16 70.0 15.20 19.00
HAS 160715C00072500 C 07/15/16 72.5 12.90 16.40
HAS 160715C00075000 C 07/15/16 75.0 10.50 14.00
HAS 160715C00077500 C 07/15/16 77.5 9.60 10.40
HAS 160715C00080000 C 07/15/16 80.0 7.50 8.20
HAS 160715C00082500 C 07/15/16 82.5 5.30 6.00
HAS 160715C00085000 C 07/15/16 85.0 3.60 4.00
HAS 160715C00087500 C 07/15/16 87.5 2.20 2.35
HAS 160715C00090000 C 07/15/16 90.0 1.10 1.30
HAS 160715C00092500 C 07/15/16 92.5 0.40 0.70
HAS 160715C00095000 C 07/15/16 95.0 0.05 0.40
HAS 160715C00100000 C 07/15/16 100.0 0.00 0.20
HAS 160715C00105000 C 07/15/16 105.0 0.00 0.10
HAS 160715C00110000 C 07/15/16 110.0 0.00 0.10
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 0.15
HAS 160715P00065000 P 07/15/16 65.0 0.00 0.20
HAS 160715P00067500 P 07/15/16 67.5 0.00 0.25
HAS 160715P00070000 P 07/15/16 70.0 0.00 0.25
HAS 160715P00072500 P 07/15/16 72.5 0.00 0.25
HAS 160715P00075000 P 07/15/16 75.0 0.05 0.30
HAS 160715P00077500 P 07/15/16 77.5 0.20 0.35
HAS 160715P00080000 P 07/15/16 80.0 0.30 0.80
HAS 160715P00082500 P 07/15/16 82.5 0.75 1.15
HAS 160715P00085000 P 07/15/16 85.0 1.35 1.65
HAS 160715P00087500 P 07/15/16 87.5 2.35 2.70
HAS 160715P00090000 P 07/15/16 90.0 3.70 4.40
HAS 160715P00092500 P 07/15/16 92.5 5.50 6.30
HAS 160715P00095000 P 07/15/16 95.0 7.50 8.40
HAS 160715P00100000 P 07/15/16 100.0 11.30 14.80
HAS 160715P00105000 P 07/15/16 105.0 16.00 20.00
HAS 160715P00110000 P 07/15/16 110.0 21.00 25.00
HAS 161021C00037500 C 10/21/16 37.5 47.50 51.60
HAS 161021C00040000 C 10/21/16 40.0 44.90 49.20
HAS 161021C00042500 C 10/21/16 42.5 42.50 46.60
HAS 161021C00045000 C 10/21/16 45.0 40.00 44.40
HAS 161021C00047500 C 10/21/16 47.5 37.50 41.90
HAS 161021C00050000 C 10/21/16 50.0 34.90 39.20
HAS 161021C00055000 C 10/21/16 55.0 30.00 34.30
HAS 161021C00060000 C 10/21/16 60.0 25.10 29.40
HAS 161021C00062500 C 10/21/16 62.5 22.70 26.90
HAS 161021C00065000 C 10/21/16 65.0 20.30 23.60
HAS 161021C00067500 C 10/21/16 67.5 19.60 21.00
HAS 161021C00070000 C 10/21/16 70.0 17.20 18.70
HAS 161021C00072500 C 10/21/16 72.5 14.90 16.50
HAS 161021C00075000 C 10/21/16 75.0 12.80 13.90
HAS 161021C00077500 C 10/21/16 77.5 10.70 11.90
HAS 161021C00080000 C 10/21/16 80.0 9.00 10.00
HAS 161021C00082500 C 10/21/16 82.5 7.10 8.40
HAS 161021C00085000 C 10/21/16 85.0 6.00 6.80
HAS 161021C00087500 C 10/21/16 87.5 4.20 5.20
HAS 161021C00090000 C 10/21/16 90.0 3.10 4.30
HAS 161021C00092500 C 10/21/16 92.5 2.15 3.40
HAS 161021C00095000 C 10/21/16 95.0 1.45 2.60
HAS 161021C00100000 C 10/21/16 100.0 0.65 1.55
HAS 161021C00105000 C 10/21/16 105.0 0.10 1.00
HAS 161021C00110000 C 10/21/16 110.0 0.00 0.40
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 0.15
HAS 161021P00045000 P 10/21/16 45.0 0.00 0.20
HAS 161021P00047500 P 10/21/16 47.5 0.00 0.25
HAS 161021P00050000 P 10/21/16 50.0 0.00 0.35
HAS 161021P00055000 P 10/21/16 55.0 0.00 0.50
HAS 161021P00060000 P 10/21/16 60.0 0.10 0.65
HAS 161021P00062500 P 10/21/16 62.5 0.20 0.80
HAS 161021P00065000 P 10/21/16 65.0 0.10 0.90
HAS 161021P00067500 P 10/21/16 67.5 0.15 1.15
HAS 161021P00070000 P 10/21/16 70.0 0.65 1.35
HAS 161021P00072500 P 10/21/16 72.5 0.60 1.65
HAS 161021P00075000 P 10/21/16 75.0 1.05 2.05
HAS 161021P00077500 P 10/21/16 77.5 1.45 2.55
HAS 161021P00080000 P 10/21/16 80.0 2.00 3.10
HAS 161021P00082500 P 10/21/16 82.5 2.85 3.90
HAS 161021P00085000 P 10/21/16 85.0 3.70 4.90
HAS 161021P00087500 P 10/21/16 87.5 4.90 6.00
HAS 161021P00090000 P 10/21/16 90.0 6.40 7.40
HAS 161021P00092500 P 10/21/16 92.5 7.90 9.00
HAS 161021P00095000 P 10/21/16 95.0 9.60 10.80
HAS 161021P00100000 P 10/21/16 100.0 13.30 14.90
HAS 161021P00105000 P 10/21/16 105.0 18.00 19.20
HAS 161021P00110000 P 10/21/16 110.0 21.60 25.60
HAS 170120C00027500 C 01/20/17 27.5 57.50 61.40
HAS 170120C00030000 C 01/20/17 30.0 54.90 59.20
HAS 170120C00032500 C 01/20/17 32.5 52.40 56.70
HAS 170120C00035000 C 01/20/17 35.0 49.90 54.40
HAS 170120C00037500 C 01/20/17 37.5 47.40 51.70
HAS 170120C00040000 C 01/20/17 40.0 44.90 49.40
HAS 170120C00042500 C 01/20/17 42.5 42.40 46.70
HAS 170120C00045000 C 01/20/17 45.0 39.90 44.20
HAS 170120C00047500 C 01/20/17 47.5 37.50 41.80
HAS 170120C00050000 C 01/20/17 50.0 35.00 39.30
HAS 170120C00052500 C 01/20/17 52.5 32.50 36.80
HAS 170120C00055000 C 01/20/17 55.0 30.00 34.20
HAS 170120C00057500 C 01/20/17 57.5 27.80 31.80
HAS 170120C00060000 C 01/20/17 60.0 25.40 29.50
HAS 170120C00062500 C 01/20/17 62.5 22.90 26.90
HAS 170120C00065000 C 01/20/17 65.0 21.50 24.20
HAS 170120C00067500 C 01/20/17 67.5 19.10 22.00
HAS 170120C00070000 C 01/20/17 70.0 17.00 19.00
HAS 170120C00072500 C 01/20/17 72.5 14.70 16.90
HAS 170120C00075000 C 01/20/17 75.0 13.10 14.70
HAS 170120C00077500 C 01/20/17 77.5 11.80 12.70
HAS 170120C00080000 C 01/20/17 80.0 9.90 11.00
HAS 170120C00082500 C 01/20/17 82.5 8.20 9.10
HAS 170120C00085000 C 01/20/17 85.0 6.60 7.70
HAS 170120C00087500 C 01/20/17 87.5 5.20 6.40
HAS 170120C00090000 C 01/20/17 90.0 4.10 5.20
HAS 170120C00092500 C 01/20/17 92.5 3.10 4.00
HAS 170120C00095000 C 01/20/17 95.0 2.35 3.40
HAS 170120C00100000 C 01/20/17 100.0 1.25 2.20
HAS 170120C00105000 C 01/20/17 105.0 0.40 1.50
HAS 170120C00110000 C 01/20/17 110.0 0.10 1.10
HAS 170120C00115000 C 01/20/17 115.0 0.00 0.50
HAS 170120C00120000 C 01/20/17 120.0 0.00 0.50
HAS 170120C00125000 C 01/20/17 125.0 0.00 0.50
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 0.40
HAS 170120P00040000 P 01/20/17 40.0 0.00 0.50
HAS 170120P00042500 P 01/20/17 42.5 0.00 0.50
HAS 170120P00045000 P 01/20/17 45.0 0.00 0.50
HAS 170120P00047500 P 01/20/17 47.5 0.05 0.50
HAS 170120P00050000 P 01/20/17 50.0 0.05 0.70
HAS 170120P00052500 P 01/20/17 52.5 0.15 0.65
HAS 170120P00055000 P 01/20/17 55.0 0.10 1.00
HAS 170120P00057500 P 01/20/17 57.5 0.35 0.85
HAS 170120P00060000 P 01/20/17 60.0 0.45 1.20
HAS 170120P00062500 P 01/20/17 62.5 0.50 1.15
HAS 170120P00065000 P 01/20/17 65.0 0.60 1.40
HAS 170120P00067500 P 01/20/17 67.5 0.80 1.95
HAS 170120P00070000 P 01/20/17 70.0 1.30 1.95
HAS 170120P00072500 P 01/20/17 72.5 1.65 2.50
HAS 170120P00075000 P 01/20/17 75.0 2.10 2.95
HAS 170120P00077500 P 01/20/17 77.5 2.70 3.70
HAS 170120P00080000 P 01/20/17 80.0 3.30 4.40
HAS 170120P00082500 P 01/20/17 82.5 4.20 5.30
HAS 170120P00085000 P 01/20/17 85.0 5.20 6.30
HAS 170120P00087500 P 01/20/17 87.5 6.40 7.40
HAS 170120P00090000 P 01/20/17 90.0 7.80 8.70
HAS 170120P00092500 P 01/20/17 92.5 9.20 10.20
HAS 170120P00095000 P 01/20/17 95.0 10.90 12.20
HAS 170120P00100000 P 01/20/17 100.0 14.60 16.00
HAS 170120P00105000 P 01/20/17 105.0 18.60 20.70
HAS 170120P00110000 P 01/20/17 110.0 22.40 25.60
HAS 170120P00115000 P 01/20/17 115.0 26.70 31.00
HAS 170120P00120000 P 01/20/17 120.0 31.50 35.80
HAS 170120P00125000 P 01/20/17 125.0 36.50 40.60
HAS 180119C00035000 C 01/19/18 35.0 50.00 54.50
HAS 180119C00037500 C 01/19/18 37.5 47.20 52.00
HAS 180119C00040000 C 01/19/18 40.0 45.00 49.50
HAS 180119C00042500 C 01/19/18 42.5 42.50 47.00
HAS 180119C00045000 C 01/19/18 45.0 40.00 44.50
HAS 180119C00047500 C 01/19/18 47.5 37.50 42.00
HAS 180119C00050000 C 01/19/18 50.0 35.00 39.50
HAS 180119C00055000 C 01/19/18 55.0 31.50 34.50
HAS 180119C00060000 C 01/19/18 60.0 26.60 30.10
HAS 180119C00062500 C 01/19/18 62.5 24.30 27.90
HAS 180119C00065000 C 01/19/18 65.0 22.10 25.80
HAS 180119C00067500 C 01/19/18 67.5 19.90 24.00
HAS 180119C00070000 C 01/19/18 70.0 17.90 22.10
HAS 180119C00072500 C 01/19/18 72.5 16.00 20.30
HAS 180119C00075000 C 01/19/18 75.0 14.40 18.70
HAS 180119C00077500 C 01/19/18 77.5 12.60 16.90
HAS 180119C00080000 C 01/19/18 80.0 11.20 15.20
HAS 180119C00082500 C 01/19/18 82.5 9.90 14.10
HAS 180119C00085000 C 01/19/18 85.0 8.50 12.50
HAS 180119C00087500 C 01/19/18 87.5 7.50 11.30
HAS 180119C00090000 C 01/19/18 90.0 6.50 10.20
HAS 180119C00092500 C 01/19/18 92.5 5.60 9.10
HAS 180119C00095000 C 01/19/18 95.0 4.70 7.80
HAS 180119C00100000 C 01/19/18 100.0 3.50 6.10
HAS 180119C00105000 C 01/19/18 105.0 2.45 5.80
HAS 180119C00110000 C 01/19/18 110.0 1.60 3.60
HAS 180119C00115000 C 01/19/18 115.0 0.95 3.10
HAS 180119C00120000 C 01/19/18 120.0 0.60 2.40
HAS 180119C00125000 C 01/19/18 125.0 0.35 2.60
HAS 180119C00130000 C 01/19/18 130.0 0.20 1.25
HAS 180119P00035000 P 01/19/18 35.0 0.00 0.95
HAS 180119P00037500 P 01/19/18 37.5 0.10 1.05
HAS 180119P00040000 P 01/19/18 40.0 0.20 1.20
HAS 180119P00042500 P 01/19/18 42.5 0.20 1.30
HAS 180119P00045000 P 01/19/18 45.0 0.40 2.05
HAS 180119P00047500 P 01/19/18 47.5 0.40 2.30
HAS 180119P00050000 P 01/19/18 50.0 0.75 2.55
HAS 180119P00055000 P 01/19/18 55.0 0.55 3.20
HAS 180119P00060000 P 01/19/18 60.0 1.25 3.20
HAS 180119P00062500 P 01/19/18 62.5 2.50 3.70
HAS 180119P00065000 P 01/19/18 65.0 2.00 4.20
HAS 180119P00067500 P 01/19/18 67.5 2.10 4.70
HAS 180119P00070000 P 01/19/18 70.0 3.50 5.70
HAS 180119P00072500 P 01/19/18 72.5 4.10 6.40
HAS 180119P00075000 P 01/19/18 75.0 4.80 7.50
HAS 180119P00077500 P 01/19/18 77.5 5.70 9.00
HAS 180119P00080000 P 01/19/18 80.0 6.70 9.50
HAS 180119P00082500 P 01/19/18 82.5 7.60 11.20
HAS 180119P00085000 P 01/19/18 85.0 8.90 11.60
HAS 180119P00087500 P 01/19/18 87.5 10.10 13.10
HAS 180119P00090000 P 01/19/18 90.0 11.20 14.70
HAS 180119P00092500 P 01/19/18 92.5 12.60 15.80
HAS 180119P00095000 P 01/19/18 95.0 14.10 18.00
HAS 180119P00100000 P 01/19/18 100.0 17.60 20.70
HAS 180119P00105000 P 01/19/18 105.0 21.00 24.80
HAS 180119P00110000 P 01/19/18 110.0 24.80 29.00
HAS 180119P00115000 P 01/19/18 115.0 29.30 32.80
HAS 180119P00120000 P 01/19/18 120.0 33.30 37.90
HAS 180119P00125000 P 01/19/18 125.0 38.10 42.40
HAS 180119P00130000 P 01/19/18 130.0 42.80 46.90

OPRA data is delayed 15 minutes.