Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-03)Premium Content

Hasbro Inc (HAS)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 170428C00060000 C 04/28/17 60.0 34.00 38.50
HAS 170428C00065000 C 04/28/17 65.0 28.90 33.50
HAS 170428C00070000 C 04/28/17 70.0 23.80 28.50
HAS 170428C00072000 C 04/28/17 72.0 21.90 26.50
HAS 170428C00072500 C 04/28/17 72.5 21.30 26.00
HAS 170428C00073000 C 04/28/17 73.0 20.90 25.50
HAS 170428C00073500 C 04/28/17 73.5 20.30 25.00
HAS 170428C00074000 C 04/28/17 74.0 19.90 24.50
HAS 170428C00074500 C 04/28/17 74.5 19.40 24.00
HAS 170428C00075000 C 04/28/17 75.0 18.90 23.50
HAS 170428C00075500 C 04/28/17 75.5 18.40 23.00
HAS 170428C00076000 C 04/28/17 76.0 17.90 22.50
HAS 170428C00076500 C 04/28/17 76.5 17.40 22.00
HAS 170428C00077000 C 04/28/17 77.0 16.90 21.50
HAS 170428C00077500 C 04/28/17 77.5 16.40 21.00
HAS 170428C00078000 C 04/28/17 78.0 15.70 20.30
HAS 170428C00078500 C 04/28/17 78.5 15.20 19.90
HAS 170428C00079000 C 04/28/17 79.0 15.00 19.50
HAS 170428C00079500 C 04/28/17 79.5 14.20 18.90
HAS 170428C00080000 C 04/28/17 80.0 14.00 18.50
HAS 170428C00080500 C 04/28/17 80.5 13.20 17.80
HAS 170428C00081000 C 04/28/17 81.0 12.70 17.20
HAS 170428C00081500 C 04/28/17 81.5 12.30 17.00
HAS 170428C00082000 C 04/28/17 82.0 11.80 16.40
HAS 170428C00082500 C 04/28/17 82.5 11.20 15.80
HAS 170428C00083000 C 04/28/17 83.0 10.70 15.40
HAS 170428C00083500 C 04/28/17 83.5 10.50 15.00
HAS 170428C00084000 C 04/28/17 84.0 9.80 14.40
HAS 170428C00084500 C 04/28/17 84.5 9.60 14.20
HAS 170428C00085000 C 04/28/17 85.0 8.80 13.40
HAS 170428C00085500 C 04/28/17 85.5 8.30 13.00
HAS 170428C00086000 C 04/28/17 86.0 7.90 12.40
HAS 170428C00086500 C 04/28/17 86.5 7.40 11.70
HAS 170428C00087000 C 04/28/17 87.0 7.00 11.50
HAS 170428C00087500 C 04/28/17 87.5 7.10 9.80
HAS 170428C00088000 C 04/28/17 88.0 6.50 9.80
HAS 170428C00088500 C 04/28/17 88.5 6.20 8.90
HAS 170428C00089000 C 04/28/17 89.0 7.30 8.40
HAS 170428C00089500 C 04/28/17 89.5 5.00 8.50
HAS 170428C00090000 C 04/28/17 90.0 5.80 7.70
HAS 170428C00090500 C 04/28/17 90.5 6.10 7.20
HAS 170428C00091000 C 04/28/17 91.0 5.30 6.80
HAS 170428C00091500 C 04/28/17 91.5 5.30 6.40
HAS 170428C00092000 C 04/28/17 92.0 4.80 6.00
HAS 170428C00092500 C 04/28/17 92.5 4.60 5.60
HAS 170428C00093000 C 04/28/17 93.0 4.30 5.40
HAS 170428C00093500 C 04/28/17 93.5 3.90 4.70
HAS 170428C00094000 C 04/28/17 94.0 3.60 4.60
HAS 170428C00094500 C 04/28/17 94.5 2.90 4.40
HAS 170428C00095000 C 04/28/17 95.0 2.95 4.10
HAS 170428C00095500 C 04/28/17 95.5 2.85 3.60
HAS 170428C00096000 C 04/28/17 96.0 2.45 3.40
HAS 170428C00096500 C 04/28/17 96.5 1.90 3.10
HAS 170428C00097000 C 04/28/17 97.0 2.15 2.95
HAS 170428C00097500 C 04/28/17 97.5 1.80 2.70
HAS 170428C00098000 C 04/28/17 98.0 1.65 2.45
HAS 170428C00098500 C 04/28/17 98.5 1.50 2.30
HAS 170428C00099000 C 04/28/17 99.0 0.95 2.10
HAS 170428C00099500 C 04/28/17 99.5 0.80 1.95
HAS 170428C00100000 C 04/28/17 100.0 0.70 1.75
HAS 170428C00101000 C 04/28/17 101.0 0.55 1.45
HAS 170428C00102000 C 04/28/17 102.0 0.40 1.00
HAS 170428C00103000 C 04/28/17 103.0 0.20 1.05
HAS 170428C00104000 C 04/28/17 104.0 0.25 0.85
HAS 170428C00105000 C 04/28/17 105.0 0.00 0.45
HAS 170428C00106000 C 04/28/17 106.0 0.00 0.55
HAS 170428C00107000 C 04/28/17 107.0 0.00 0.40
HAS 170428C00108000 C 04/28/17 108.0 0.00 0.40
HAS 170428C00109000 C 04/28/17 109.0 0.00 0.40
HAS 170428C00110000 C 04/28/17 110.0 0.00 0.35
HAS 170428C00111000 C 04/28/17 111.0 0.00 0.35
HAS 170428C00112000 C 04/28/17 112.0 0.00 0.25
HAS 170428C00113000 C 04/28/17 113.0 0.00 0.30
HAS 170428C00115000 C 04/28/17 115.0 0.00 0.45
HAS 170428C00120000 C 04/28/17 120.0 0.00 0.30
HAS 170428C00125000 C 04/28/17 125.0 0.00 0.30
HAS 170428C00130000 C 04/28/17 130.0 0.00 0.35
HAS 170428C00135000 C 04/28/17 135.0 0.00 0.35
HAS 170428P00060000 P 04/28/17 60.0 0.00 0.35
HAS 170428P00065000 P 04/28/17 65.0 0.00 0.40
HAS 170428P00070000 P 04/28/17 70.0 0.00 0.50
HAS 170428P00072000 P 04/28/17 72.0 0.00 0.45
HAS 170428P00072500 P 04/28/17 72.5 0.00 0.40
HAS 170428P00073000 P 04/28/17 73.0 0.00 0.45
HAS 170428P00073500 P 04/28/17 73.5 0.00 0.40
HAS 170428P00074000 P 04/28/17 74.0 0.00 0.40
HAS 170428P00074500 P 04/28/17 74.5 0.00 0.40
HAS 170428P00075000 P 04/28/17 75.0 0.00 0.10
HAS 170428P00075500 P 04/28/17 75.5 0.00 0.40
HAS 170428P00076000 P 04/28/17 76.0 0.00 0.40
HAS 170428P00076500 P 04/28/17 76.5 0.00 0.40
HAS 170428P00077000 P 04/28/17 77.0 0.00 0.40
HAS 170428P00077500 P 04/28/17 77.5 0.00 0.35
HAS 170428P00078000 P 04/28/17 78.0 0.00 0.40
HAS 170428P00078500 P 04/28/17 78.5 0.00 0.35
HAS 170428P00079000 P 04/28/17 79.0 0.00 0.40
HAS 170428P00079500 P 04/28/17 79.5 0.00 0.35
HAS 170428P00080000 P 04/28/17 80.0 0.00 0.40
HAS 170428P00080500 P 04/28/17 80.5 0.00 0.45
HAS 170428P00081000 P 04/28/17 81.0 0.00 0.35
HAS 170428P00081500 P 04/28/17 81.5 0.00 0.35
HAS 170428P00082000 P 04/28/17 82.0 0.00 0.20
HAS 170428P00082500 P 04/28/17 82.5 0.00 0.20
HAS 170428P00083000 P 04/28/17 83.0 0.00 0.20
HAS 170428P00083500 P 04/28/17 83.5 0.00 0.20
HAS 170428P00084000 P 04/28/17 84.0 0.10 0.20
HAS 170428P00084500 P 04/28/17 84.5 0.00 0.25
HAS 170428P00085000 P 04/28/17 85.0 0.00 0.25
HAS 170428P00085500 P 04/28/17 85.5 0.00 0.65
HAS 170428P00086000 P 04/28/17 86.0 0.05 0.55
HAS 170428P00086500 P 04/28/17 86.5 0.10 1.05
HAS 170428P00087000 P 04/28/17 87.0 0.05 0.50
HAS 170428P00087500 P 04/28/17 87.5 0.05 0.80
HAS 170428P00088000 P 04/28/17 88.0 0.10 0.75
HAS 170428P00088500 P 04/28/17 88.5 0.45 0.95
HAS 170428P00089000 P 04/28/17 89.0 0.30 1.00
HAS 170428P00089500 P 04/28/17 89.5 0.45 1.30
HAS 170428P00090000 P 04/28/17 90.0 0.80 1.10
HAS 170428P00090500 P 04/28/17 90.5 0.75 1.40
HAS 170428P00091000 P 04/28/17 91.0 1.05 1.55
HAS 170428P00091500 P 04/28/17 91.5 0.90 1.70
HAS 170428P00092000 P 04/28/17 92.0 0.85 1.90
HAS 170428P00092500 P 04/28/17 92.5 1.05 2.05
HAS 170428P00093000 P 04/28/17 93.0 1.50 2.25
HAS 170428P00093500 P 04/28/17 93.5 1.55 2.45
HAS 170428P00094000 P 04/28/17 94.0 1.75 2.75
HAS 170428P00094500 P 04/28/17 94.5 1.95 3.00
HAS 170428P00095000 P 04/28/17 95.0 1.95 3.30
HAS 170428P00095500 P 04/28/17 95.5 2.65 3.50
HAS 170428P00096000 P 04/28/17 96.0 2.65 3.70
HAS 170428P00096500 P 04/28/17 96.5 3.00 4.00
HAS 170428P00097000 P 04/28/17 97.0 3.40 4.50
HAS 170428P00097500 P 04/28/17 97.5 3.50 4.80
HAS 170428P00098000 P 04/28/17 98.0 2.60 6.60
HAS 170428P00098500 P 04/28/17 98.5 2.90 7.00
HAS 170428P00099000 P 04/28/17 99.0 4.40 5.70
HAS 170428P00099500 P 04/28/17 99.5 4.70 7.00
HAS 170428P00100000 P 04/28/17 100.0 5.30 6.20
HAS 170428P00101000 P 04/28/17 101.0 5.20 8.70
HAS 170428P00102000 P 04/28/17 102.0 6.00 9.20
HAS 170428P00103000 P 04/28/17 103.0 7.30 10.40
HAS 170428P00104000 P 04/28/17 104.0 8.10 10.70
HAS 170428P00105000 P 04/28/17 105.0 7.60 12.00
HAS 170428P00106000 P 04/28/17 106.0 8.60 13.10
HAS 170428P00107000 P 04/28/17 107.0 9.40 14.00
HAS 170428P00108000 P 04/28/17 108.0 11.20 13.20
HAS 170428P00109000 P 04/28/17 109.0 11.40 16.00
HAS 170428P00110000 P 04/28/17 110.0 12.50 17.00
HAS 170428P00111000 P 04/28/17 111.0 13.80 18.00
HAS 170428P00112000 P 04/28/17 112.0 14.10 18.80
HAS 170428P00113000 P 04/28/17 113.0 15.10 19.80
HAS 170428P00115000 P 04/28/17 115.0 17.10 21.80
HAS 170428P00120000 P 04/28/17 120.0 22.10 26.80
HAS 170428P00125000 P 04/28/17 125.0 27.10 31.80
HAS 170428P00130000 P 04/28/17 130.0 32.10 36.70
HAS 170428P00135000 P 04/28/17 135.0 37.10 41.90
HAS 170505C00065000 C 05/05/17 65.0 29.10 33.50
HAS 170505C00070000 C 05/05/17 70.0 23.90 28.50
HAS 170505C00072000 C 05/05/17 72.0 21.90 26.50
HAS 170505C00072500 C 05/05/17 72.5 21.30 26.00
HAS 170505C00073000 C 05/05/17 73.0 20.90 25.30
HAS 170505C00073500 C 05/05/17 73.5 20.40 25.00
HAS 170505C00074000 C 05/05/17 74.0 19.90 24.30
HAS 170505C00074500 C 05/05/17 74.5 19.40 23.80
HAS 170505C00075000 C 05/05/17 75.0 18.90 23.30
HAS 170505C00075500 C 05/05/17 75.5 18.40 23.00
HAS 170505C00076000 C 05/05/17 76.0 17.70 22.30
HAS 170505C00076500 C 05/05/17 76.5 17.10 21.70
HAS 170505C00077000 C 05/05/17 77.0 17.00 21.50
HAS 170505C00077500 C 05/05/17 77.5 16.10 20.70
HAS 170505C00078000 C 05/05/17 78.0 15.90 20.30
HAS 170505C00078500 C 05/05/17 78.5 15.40 20.00
HAS 170505C00079000 C 05/05/17 79.0 14.70 19.20
HAS 170505C00079500 C 05/05/17 79.5 14.10 18.90
HAS 170505C00080000 C 05/05/17 80.0 13.70 18.20
HAS 170505C00080500 C 05/05/17 80.5 13.20 18.00
HAS 170505C00081000 C 05/05/17 81.0 12.70 17.20
HAS 170505C00081500 C 05/05/17 81.5 12.20 16.90
HAS 170505C00082000 C 05/05/17 82.0 11.80 16.50
HAS 170505C00082500 C 05/05/17 82.5 11.30 15.90
HAS 170505C00083000 C 05/05/17 83.0 10.90 15.50
HAS 170505C00083500 C 05/05/17 83.5 10.60 15.00
HAS 170505C00084000 C 05/05/17 84.0 9.80 14.50
HAS 170505C00084500 C 05/05/17 84.5 9.30 13.70
HAS 170505C00085000 C 05/05/17 85.0 8.90 13.40
HAS 170505C00085500 C 05/05/17 85.5 8.50 13.00
HAS 170505C00086000 C 05/05/17 86.0 7.90 12.40
HAS 170505C00086500 C 05/05/17 86.5 7.50 12.00
HAS 170505C00087000 C 05/05/17 87.0 7.80 10.60
HAS 170505C00087500 C 05/05/17 87.5 6.80 9.70
HAS 170505C00088000 C 05/05/17 88.0 6.70 9.30
HAS 170505C00088500 C 05/05/17 88.5 6.30 8.90
HAS 170505C00089000 C 05/05/17 89.0 5.30 9.30
HAS 170505C00089500 C 05/05/17 89.5 5.20 8.40
HAS 170505C00090000 C 05/05/17 90.0 5.00 8.40
HAS 170505C00090500 C 05/05/17 90.5 6.00 7.20
HAS 170505C00091000 C 05/05/17 91.0 3.70 7.30
HAS 170505C00091500 C 05/05/17 91.5 4.00 7.40
HAS 170505C00092000 C 05/05/17 92.0 5.00 6.00
HAS 170505C00092500 C 05/05/17 92.5 4.50 6.10
HAS 170505C00093000 C 05/05/17 93.0 2.20 6.70
HAS 170505C00093500 C 05/05/17 93.5 3.50 6.60
HAS 170505C00094000 C 05/05/17 94.0 3.40 5.80
HAS 170505C00094500 C 05/05/17 94.5 3.20 4.30
HAS 170505C00095000 C 05/05/17 95.0 2.55 4.50
HAS 170505C00095500 C 05/05/17 95.5 2.95 3.70
HAS 170505C00096000 C 05/05/17 96.0 2.50 3.40
HAS 170505C00096500 C 05/05/17 96.5 2.50 3.20
HAS 170505C00097000 C 05/05/17 97.0 2.00 3.00
HAS 170505C00097500 C 05/05/17 97.5 1.90 2.80
HAS 170505C00098000 C 05/05/17 98.0 1.70 2.55
HAS 170505C00098500 C 05/05/17 98.5 1.60 2.85
HAS 170505C00099000 C 05/05/17 99.0 1.05 2.20
HAS 170505C00099500 C 05/05/17 99.5 0.90 2.00
HAS 170505C00100000 C 05/05/17 100.0 0.75 1.80
HAS 170505C00101000 C 05/05/17 101.0 0.25 1.90
HAS 170505C00102000 C 05/05/17 102.0 0.10 1.65
HAS 170505C00103000 C 05/05/17 103.0 0.00 1.10
HAS 170505C00104000 C 05/05/17 104.0 0.00 0.90
HAS 170505C00105000 C 05/05/17 105.0 0.00 1.05
HAS 170505C00106000 C 05/05/17 106.0 0.00 0.70
HAS 170505C00107000 C 05/05/17 107.0 0.00 0.80
HAS 170505C00108000 C 05/05/17 108.0 0.00 0.45
HAS 170505C00109000 C 05/05/17 109.0 0.00 0.55
HAS 170505C00110000 C 05/05/17 110.0 0.00 0.40
HAS 170505C00111000 C 05/05/17 111.0 0.00 0.35
HAS 170505C00112000 C 05/05/17 112.0 0.00 0.35
HAS 170505C00113000 C 05/05/17 113.0 0.00 0.35
HAS 170505C00114000 C 05/05/17 114.0 0.00 0.45
HAS 170505C00115000 C 05/05/17 115.0 0.00 0.70
HAS 170505C00120000 C 05/05/17 120.0 0.00 0.40
HAS 170505C00125000 C 05/05/17 125.0 0.00 0.40
HAS 170505C00130000 C 05/05/17 130.0 0.00 0.40
HAS 170505C00135000 C 05/05/17 135.0 0.00 0.30
HAS 170505P00065000 P 05/05/17 65.0 0.00 0.40
HAS 170505P00070000 P 05/05/17 70.0 0.00 0.40
HAS 170505P00072000 P 05/05/17 72.0 0.00 0.40
HAS 170505P00072500 P 05/05/17 72.5 0.00 0.40
HAS 170505P00073000 P 05/05/17 73.0 0.00 0.70
HAS 170505P00073500 P 05/05/17 73.5 0.00 0.90
HAS 170505P00074000 P 05/05/17 74.0 0.00 0.40
HAS 170505P00074500 P 05/05/17 74.5 0.00 0.40
HAS 170505P00075000 P 05/05/17 75.0 0.00 0.40
HAS 170505P00075500 P 05/05/17 75.5 0.00 0.40
HAS 170505P00076000 P 05/05/17 76.0 0.00 0.40
HAS 170505P00076500 P 05/05/17 76.5 0.00 0.35
HAS 170505P00077000 P 05/05/17 77.0 0.00 0.40
HAS 170505P00077500 P 05/05/17 77.5 0.00 0.40
HAS 170505P00078000 P 05/05/17 78.0 0.00 0.40
HAS 170505P00078500 P 05/05/17 78.5 0.00 0.40
HAS 170505P00079000 P 05/05/17 79.0 0.00 0.40
HAS 170505P00079500 P 05/05/17 79.5 0.00 0.45
HAS 170505P00080000 P 05/05/17 80.0 0.00 1.35
HAS 170505P00080500 P 05/05/17 80.5 0.00 0.45
HAS 170505P00081000 P 05/05/17 81.0 0.00 0.45
HAS 170505P00081500 P 05/05/17 81.5 0.00 0.50
HAS 170505P00082000 P 05/05/17 82.0 0.00 1.45
HAS 170505P00082500 P 05/05/17 82.5 0.00 0.85
HAS 170505P00083000 P 05/05/17 83.0 0.00 0.55
HAS 170505P00083500 P 05/05/17 83.5 0.00 0.50
HAS 170505P00084000 P 05/05/17 84.0 0.00 0.65
HAS 170505P00084500 P 05/05/17 84.5 0.00 0.60
HAS 170505P00085000 P 05/05/17 85.0 0.00 0.45
HAS 170505P00085500 P 05/05/17 85.5 0.00 0.75
HAS 170505P00086000 P 05/05/17 86.0 0.00 0.85
HAS 170505P00086500 P 05/05/17 86.5 0.00 1.90
HAS 170505P00087000 P 05/05/17 87.0 0.10 0.80
HAS 170505P00087500 P 05/05/17 87.5 0.00 1.10
HAS 170505P00088000 P 05/05/17 88.0 0.00 1.15
HAS 170505P00088500 P 05/05/17 88.5 0.30 2.00
HAS 170505P00089000 P 05/05/17 89.0 0.10 1.45
HAS 170505P00089500 P 05/05/17 89.5 0.40 1.45
HAS 170505P00090000 P 05/05/17 90.0 0.20 1.70
HAS 170505P00090500 P 05/05/17 90.5 0.50 1.90
HAS 170505P00091000 P 05/05/17 91.0 0.75 1.75
HAS 170505P00091500 P 05/05/17 91.5 0.80 2.15
HAS 170505P00092000 P 05/05/17 92.0 0.50 2.40
HAS 170505P00092500 P 05/05/17 92.5 1.15 2.35
HAS 170505P00093000 P 05/05/17 93.0 0.80 2.80
HAS 170505P00093500 P 05/05/17 93.5 0.95 3.10
HAS 170505P00094000 P 05/05/17 94.0 1.10 3.40
HAS 170505P00094500 P 05/05/17 94.5 2.10 3.10
HAS 170505P00095000 P 05/05/17 95.0 2.00 3.40
HAS 170505P00095500 P 05/05/17 95.5 2.10 3.70
HAS 170505P00096000 P 05/05/17 96.0 2.90 3.90
HAS 170505P00096500 P 05/05/17 96.5 3.20 4.10
HAS 170505P00097000 P 05/05/17 97.0 3.10 4.50
HAS 170505P00097500 P 05/05/17 97.5 3.70 4.90
HAS 170505P00098000 P 05/05/17 98.0 4.00 5.20
HAS 170505P00098500 P 05/05/17 98.5 4.00 7.20
HAS 170505P00099000 P 05/05/17 99.0 4.50 5.70
HAS 170505P00099500 P 05/05/17 99.5 4.80 7.30
HAS 170505P00100000 P 05/05/17 100.0 5.00 7.80
HAS 170505P00101000 P 05/05/17 101.0 5.80 7.30
HAS 170505P00102000 P 05/05/17 102.0 6.60 8.80
HAS 170505P00103000 P 05/05/17 103.0 7.10 10.10
HAS 170505P00104000 P 05/05/17 104.0 8.20 9.50
HAS 170505P00105000 P 05/05/17 105.0 9.30 10.50
HAS 170505P00106000 P 05/05/17 106.0 8.50 13.20
HAS 170505P00107000 P 05/05/17 107.0 9.50 14.20
HAS 170505P00108000 P 05/05/17 108.0 10.60 15.00
HAS 170505P00109000 P 05/05/17 109.0 11.60 16.00
HAS 170505P00110000 P 05/05/17 110.0 12.40 17.00
HAS 170505P00111000 P 05/05/17 111.0 13.50 18.00
HAS 170505P00112000 P 05/05/17 112.0 14.40 18.90
HAS 170505P00113000 P 05/05/17 113.0 15.10 19.40
HAS 170505P00114000 P 05/05/17 114.0 16.20 20.90
HAS 170505P00115000 P 05/05/17 115.0 17.20 21.80
HAS 170505P00120000 P 05/05/17 120.0 22.10 26.70
HAS 170505P00125000 P 05/05/17 125.0 27.10 31.70
HAS 170505P00130000 P 05/05/17 130.0 32.10 36.70
HAS 170505P00135000 P 05/05/17 135.0 37.60 42.00
HAS 170512C00075000 C 05/12/17 75.0 19.00 23.50
HAS 170512C00080000 C 05/12/17 80.0 13.90 18.50
HAS 170512C00083000 C 05/12/17 83.0 11.00 15.60
HAS 170512C00084000 C 05/12/17 84.0 9.90 14.50
HAS 170512C00085000 C 05/12/17 85.0 8.90 13.40
HAS 170512C00085500 C 05/12/17 85.5 8.50 12.90
HAS 170512C00086000 C 05/12/17 86.0 8.10 12.60
HAS 170512C00086500 C 05/12/17 86.5 9.10 11.30
HAS 170512C00087000 C 05/12/17 87.0 7.80 10.60
HAS 170512C00087500 C 05/12/17 87.5 7.00 10.30
HAS 170512C00088000 C 05/12/17 88.0 6.60 9.80
HAS 170512C00088500 C 05/12/17 88.5 6.40 9.30
HAS 170512C00089000 C 05/12/17 89.0 7.30 8.50
HAS 170512C00089500 C 05/12/17 89.5 5.00 8.80
HAS 170512C00090000 C 05/12/17 90.0 4.70 8.20
HAS 170512C00090500 C 05/12/17 90.5 4.90 7.70
HAS 170512C00091000 C 05/12/17 91.0 5.80 6.80
HAS 170512C00091500 C 05/12/17 91.5 3.60 7.00
HAS 170512C00092000 C 05/12/17 92.0 5.00 6.50
HAS 170512C00092500 C 05/12/17 92.5 4.70 5.50
HAS 170512C00093000 C 05/12/17 93.0 4.40 5.20
HAS 170512C00093500 C 05/12/17 93.5 2.60 4.90
HAS 170512C00094000 C 05/12/17 94.0 3.70 4.50
HAS 170512C00094500 C 05/12/17 94.5 1.40 5.30
HAS 170512C00095000 C 05/12/17 95.0 2.05 4.90
HAS 170512C00095500 C 05/12/17 95.5 3.00 3.80
HAS 170512C00096000 C 05/12/17 96.0 1.25 5.10
HAS 170512C00096500 C 05/12/17 96.5 0.40 3.20
HAS 170512C00097000 C 05/12/17 97.0 1.00 4.90
HAS 170512C00097500 C 05/12/17 97.5 0.50 4.90
HAS 170512C00098000 C 05/12/17 98.0 0.45 2.85
HAS 170512C00098500 C 05/12/17 98.5 0.15 2.65
HAS 170512C00099000 C 05/12/17 99.0 0.20 4.60
HAS 170512C00099500 C 05/12/17 99.5 0.00 2.40
HAS 170512C00100000 C 05/12/17 100.0 0.00 1.95
HAS 170512C00101000 C 05/12/17 101.0 0.45 1.65
HAS 170512C00102000 C 05/12/17 102.0 0.45 1.40
HAS 170512C00103000 C 05/12/17 103.0 0.35 1.15
HAS 170512C00104000 C 05/12/17 104.0 0.05 1.00
HAS 170512C00105000 C 05/12/17 105.0 0.00 0.80
HAS 170512C00106000 C 05/12/17 106.0 0.15 0.65
HAS 170512C00107000 C 05/12/17 107.0 0.00 0.60
HAS 170512C00108000 C 05/12/17 108.0 0.00 0.45
HAS 170512C00109000 C 05/12/17 109.0 0.00 0.40
HAS 170512C00110000 C 05/12/17 110.0 0.00 0.35
HAS 170512C00111000 C 05/12/17 111.0 0.00 0.40
HAS 170512C00112000 C 05/12/17 112.0 0.00 0.70
HAS 170512C00113000 C 05/12/17 113.0 0.00 0.30
HAS 170512C00114000 C 05/12/17 114.0 0.00 0.65
HAS 170512C00115000 C 05/12/17 115.0 0.00 0.30
HAS 170512C00120000 C 05/12/17 120.0 0.00 3.60
HAS 170512C00125000 C 05/12/17 125.0 0.00 4.60
HAS 170512P00075000 P 05/12/17 75.0 0.00 0.40
HAS 170512P00080000 P 05/12/17 80.0 0.05 0.35
HAS 170512P00083000 P 05/12/17 83.0 0.00 0.60
HAS 170512P00084000 P 05/12/17 84.0 0.00 3.90
HAS 170512P00085000 P 05/12/17 85.0 0.20 0.80
HAS 170512P00085500 P 05/12/17 85.5 0.25 0.85
HAS 170512P00086000 P 05/12/17 86.0 0.10 2.00
HAS 170512P00086500 P 05/12/17 86.5 0.05 2.00
HAS 170512P00087000 P 05/12/17 87.0 0.45 1.05
HAS 170512P00087500 P 05/12/17 87.5 0.45 2.15
HAS 170512P00088000 P 05/12/17 88.0 0.55 2.25
HAS 170512P00088500 P 05/12/17 88.5 0.50 1.35
HAS 170512P00089000 P 05/12/17 89.0 0.60 1.50
HAS 170512P00089500 P 05/12/17 89.5 0.00 2.50
HAS 170512P00090000 P 05/12/17 90.0 0.95 1.70
HAS 170512P00090500 P 05/12/17 90.5 1.00 2.65
HAS 170512P00091000 P 05/12/17 91.0 0.30 4.60
HAS 170512P00091500 P 05/12/17 91.5 1.35 2.25
HAS 170512P00092000 P 05/12/17 92.0 1.45 2.30
HAS 170512P00092500 P 05/12/17 92.5 1.55 3.20
HAS 170512P00093000 P 05/12/17 93.0 0.20 4.80
HAS 170512P00093500 P 05/12/17 93.5 1.75 2.75
HAS 170512P00094000 P 05/12/17 94.0 2.00 3.00
HAS 170512P00094500 P 05/12/17 94.5 2.30 3.30
HAS 170512P00095000 P 05/12/17 95.0 2.45 3.40
HAS 170512P00095500 P 05/12/17 95.5 2.70 4.60
HAS 170512P00096000 P 05/12/17 96.0 2.95 4.90
HAS 170512P00096500 P 05/12/17 96.5 3.30 4.20
HAS 170512P00097000 P 05/12/17 97.0 3.30 5.60
HAS 170512P00097500 P 05/12/17 97.5 3.80 5.90
HAS 170512P00098000 P 05/12/17 98.0 4.00 5.10
HAS 170512P00098500 P 05/12/17 98.5 4.20 6.20
HAS 170512P00099000 P 05/12/17 99.0 4.60 5.70
HAS 170512P00099500 P 05/12/17 99.5 4.90 7.60
HAS 170512P00100000 P 05/12/17 100.0 5.20 6.40
HAS 170512P00101000 P 05/12/17 101.0 6.00 7.10
HAS 170512P00102000 P 05/12/17 102.0 6.80 9.10
HAS 170512P00103000 P 05/12/17 103.0 7.70 8.60
HAS 170512P00104000 P 05/12/17 104.0 7.90 11.20
HAS 170512P00105000 P 05/12/17 105.0 8.70 12.20
HAS 170512P00106000 P 05/12/17 106.0 8.70 13.20
HAS 170512P00107000 P 05/12/17 107.0 9.40 13.80
HAS 170512P00108000 P 05/12/17 108.0 10.50 15.10
HAS 170512P00109000 P 05/12/17 109.0 11.60 16.00
HAS 170512P00110000 P 05/12/17 110.0 12.20 16.70
HAS 170512P00111000 P 05/12/17 111.0 13.20 17.80
HAS 170512P00112000 P 05/12/17 112.0 14.30 18.90
HAS 170512P00113000 P 05/12/17 113.0 15.10 19.40
HAS 170512P00114000 P 05/12/17 114.0 16.20 21.00
HAS 170512P00115000 P 05/12/17 115.0 17.20 21.60
HAS 170512P00120000 P 05/12/17 120.0 22.10 26.50
HAS 170512P00125000 P 05/12/17 125.0 27.10 31.50
HAS 170519C00070000 C 05/19/17 70.0 24.10 28.50
HAS 170519C00075000 C 05/19/17 75.0 19.00 23.30
HAS 170519C00080000 C 05/19/17 80.0 13.70 18.50
HAS 170519C00085000 C 05/19/17 85.0 10.30 12.60
HAS 170519C00087500 C 05/19/17 87.5 8.60 10.10
HAS 170519C00090000 C 05/19/17 90.0 6.50 7.70
HAS 170519C00092500 C 05/19/17 92.5 4.80 6.00
HAS 170519C00095000 C 05/19/17 95.0 2.65 4.80
HAS 170519C00097500 C 05/19/17 97.5 1.40 3.70
HAS 170519C00100000 C 05/19/17 100.0 0.90 2.10
HAS 170519C00105000 C 05/19/17 105.0 0.30 0.85
HAS 170519C00110000 C 05/19/17 110.0 0.00 0.45
HAS 170519C00115000 C 05/19/17 115.0 0.00 0.30
HAS 170519C00120000 C 05/19/17 120.0 0.00 0.10
HAS 170519C00125000 C 05/19/17 125.0 0.00 0.10
HAS 170519C00130000 C 05/19/17 130.0 0.00 0.20
HAS 170519C00135000 C 05/19/17 135.0 0.00 0.15
HAS 170519P00070000 P 05/19/17 70.0 0.00 0.10
HAS 170519P00075000 P 05/19/17 75.0 0.00 0.40
HAS 170519P00080000 P 05/19/17 80.0 0.10 0.30
HAS 170519P00085000 P 05/19/17 85.0 0.35 0.60
HAS 170519P00087500 P 05/19/17 87.5 0.70 0.85
HAS 170519P00090000 P 05/19/17 90.0 1.15 1.45
HAS 170519P00092500 P 05/19/17 92.5 1.90 3.20
HAS 170519P00095000 P 05/19/17 95.0 3.00 4.20
HAS 170519P00097500 P 05/19/17 97.5 4.00 5.00
HAS 170519P00100000 P 05/19/17 100.0 5.50 7.30
HAS 170519P00105000 P 05/19/17 105.0 9.30 11.30
HAS 170519P00110000 P 05/19/17 110.0 12.30 16.90
HAS 170519P00115000 P 05/19/17 115.0 17.20 21.80
HAS 170519P00120000 P 05/19/17 120.0 22.40 27.00
HAS 170519P00125000 P 05/19/17 125.0 27.40 32.00
HAS 170519P00130000 P 05/19/17 130.0 32.40 37.00
HAS 170519P00135000 P 05/19/17 135.0 37.50 42.00
HAS 170526C00065000 C 05/26/17 65.0 28.80 33.30
HAS 170526C00070000 C 05/26/17 70.0 23.90 28.50
HAS 170526C00075000 C 05/26/17 75.0 18.80 23.10
HAS 170526C00080000 C 05/26/17 80.0 13.70 18.30
HAS 170526C00085000 C 05/26/17 85.0 10.40 12.70
HAS 170526C00086000 C 05/26/17 86.0 9.50 11.80
HAS 170526C00087000 C 05/26/17 87.0 9.20 10.40
HAS 170526C00088000 C 05/26/17 88.0 7.70 9.70
HAS 170526C00089000 C 05/26/17 89.0 7.60 8.60
HAS 170526C00089500 C 05/26/17 89.5 7.20 8.20
HAS 170526C00090000 C 05/26/17 90.0 6.80 7.80
HAS 170526C00090500 C 05/26/17 90.5 6.30 7.70
HAS 170526C00091000 C 05/26/17 91.0 5.30 7.40
HAS 170526C00091500 C 05/26/17 91.5 5.70 6.70
HAS 170526C00092000 C 05/26/17 92.0 5.30 6.20
HAS 170526C00092500 C 05/26/17 92.5 5.00 5.90
HAS 170526C00093000 C 05/26/17 93.0 4.60 5.40
HAS 170526C00093500 C 05/26/17 93.5 4.40 5.20
HAS 170526C00094000 C 05/26/17 94.0 3.30 5.70
HAS 170526C00094500 C 05/26/17 94.5 3.80 4.50
HAS 170526C00095000 C 05/26/17 95.0 3.60 4.30
HAS 170526C00095500 C 05/26/17 95.5 3.30 4.00
HAS 170526C00096000 C 05/26/17 96.0 2.25 3.90
HAS 170526C00096500 C 05/26/17 96.5 3.00 3.50
HAS 170526C00097000 C 05/26/17 97.0 2.55 3.20
HAS 170526C00097500 C 05/26/17 97.5 2.40 3.00
HAS 170526C00098000 C 05/26/17 98.0 1.95 2.95
HAS 170526C00098500 C 05/26/17 98.5 1.05 2.60
HAS 170526C00099000 C 05/26/17 99.0 1.85 2.45
HAS 170526C00099500 C 05/26/17 99.5 0.70 2.45
HAS 170526C00100000 C 05/26/17 100.0 0.55 2.10
HAS 170526C00101000 C 05/26/17 101.0 1.25 1.80
HAS 170526C00102000 C 05/26/17 102.0 1.00 1.55
HAS 170526C00103000 C 05/26/17 103.0 0.75 1.35
HAS 170526C00104000 C 05/26/17 104.0 0.00 1.95
HAS 170526C00105000 C 05/26/17 105.0 0.40 1.00
HAS 170526C00106000 C 05/26/17 106.0 0.35 0.80
HAS 170526C00107000 C 05/26/17 107.0 0.20 0.75
HAS 170526C00108000 C 05/26/17 108.0 0.15 0.55
HAS 170526C00109000 C 05/26/17 109.0 0.05 0.60
HAS 170526C00110000 C 05/26/17 110.0 0.10 0.65
HAS 170526C00111000 C 05/26/17 111.0 0.05 0.40
HAS 170526C00112000 C 05/26/17 112.0 0.05 0.35
HAS 170526C00113000 C 05/26/17 113.0 0.00 0.40
HAS 170526C00114000 C 05/26/17 114.0 0.00 0.35
HAS 170526C00115000 C 05/26/17 115.0 0.00 0.35
HAS 170526C00120000 C 05/26/17 120.0 0.00 0.35
HAS 170526C00125000 C 05/26/17 125.0 0.00 0.25
HAS 170526C00130000 C 05/26/17 130.0 0.00 0.20
HAS 170526C00135000 C 05/26/17 135.0 0.00 0.15
HAS 170526P00065000 P 05/26/17 65.0 0.00 0.40
HAS 170526P00070000 P 05/26/17 70.0 0.00 0.30
HAS 170526P00075000 P 05/26/17 75.0 0.00 0.30
HAS 170526P00080000 P 05/26/17 80.0 0.15 0.70
HAS 170526P00085000 P 05/26/17 85.0 0.40 1.00
HAS 170526P00086000 P 05/26/17 86.0 0.40 1.90
HAS 170526P00087000 P 05/26/17 87.0 0.60 1.95
HAS 170526P00088000 P 05/26/17 88.0 0.80 1.45
HAS 170526P00089000 P 05/26/17 89.0 0.85 1.55
HAS 170526P00089500 P 05/26/17 89.5 0.30 2.65
HAS 170526P00090000 P 05/26/17 90.0 1.25 1.75
HAS 170526P00090500 P 05/26/17 90.5 1.30 1.90
HAS 170526P00091000 P 05/26/17 91.0 0.70 3.00
HAS 170526P00091500 P 05/26/17 91.5 0.85 2.50
HAS 170526P00092000 P 05/26/17 92.0 0.95 3.30
HAS 170526P00092500 P 05/26/17 92.5 1.15 3.50
HAS 170526P00093000 P 05/26/17 93.0 1.95 3.10
HAS 170526P00093500 P 05/26/17 93.5 1.50 3.80
HAS 170526P00094000 P 05/26/17 94.0 2.45 3.20
HAS 170526P00094500 P 05/26/17 94.5 2.10 3.70
HAS 170526P00095000 P 05/26/17 95.0 2.55 4.50
HAS 170526P00095500 P 05/26/17 95.5 3.10 4.00
HAS 170526P00096000 P 05/26/17 96.0 2.65 4.90
HAS 170526P00096500 P 05/26/17 96.5 3.70 4.40
HAS 170526P00097000 P 05/26/17 97.0 3.80 4.70
HAS 170526P00097500 P 05/26/17 97.5 4.30 4.90
HAS 170526P00098000 P 05/26/17 98.0 4.40 5.30
HAS 170526P00098500 P 05/26/17 98.5 4.60 5.50
HAS 170526P00099000 P 05/26/17 99.0 4.70 6.10
HAS 170526P00099500 P 05/26/17 99.5 5.20 6.20
HAS 170526P00100000 P 05/26/17 100.0 5.50 7.00
HAS 170526P00101000 P 05/26/17 101.0 6.30 7.30
HAS 170526P00102000 P 05/26/17 102.0 6.90 8.00
HAS 170526P00103000 P 05/26/17 103.0 7.70 9.70
HAS 170526P00104000 P 05/26/17 104.0 8.50 9.60
HAS 170526P00105000 P 05/26/17 105.0 9.30 11.00
HAS 170526P00106000 P 05/26/17 106.0 10.20 11.40
HAS 170526P00107000 P 05/26/17 107.0 11.10 13.00
HAS 170526P00108000 P 05/26/17 108.0 11.90 13.90
HAS 170526P00109000 P 05/26/17 109.0 12.90 14.80
HAS 170526P00110000 P 05/26/17 110.0 13.90 15.60
HAS 170526P00111000 P 05/26/17 111.0 13.20 17.60
HAS 170526P00112000 P 05/26/17 112.0 14.20 17.80
HAS 170526P00113000 P 05/26/17 113.0 15.20 19.60
HAS 170526P00114000 P 05/26/17 114.0 16.10 19.90
HAS 170526P00115000 P 05/26/17 115.0 17.10 21.70
HAS 170526P00120000 P 05/26/17 120.0 22.10 26.50
HAS 170526P00125000 P 05/26/17 125.0 27.10 31.20
HAS 170526P00130000 P 05/26/17 130.0 32.10 36.70
HAS 170526P00135000 P 05/26/17 135.0 37.10 41.50
HAS 170602C00065000 C 06/02/17 65.0 29.00 33.50
HAS 170602C00070000 C 06/02/17 70.0 24.00 28.50
HAS 170602C00072000 C 06/02/17 72.0 22.30 26.60
HAS 170602C00072500 C 06/02/17 72.5 22.30 26.00
HAS 170602C00073000 C 06/02/17 73.0 21.10 25.50
HAS 170602C00073500 C 06/02/17 73.5 21.10 25.00
HAS 170602C00074000 C 06/02/17 74.0 20.10 24.50
HAS 170602C00074500 C 06/02/17 74.5 19.50 24.00
HAS 170602C00075000 C 06/02/17 75.0 19.10 23.50
HAS 170602C00075500 C 06/02/17 75.5 19.20 23.00
HAS 170602C00076000 C 06/02/17 76.0 18.00 22.50
HAS 170602C00076500 C 06/02/17 76.5 17.50 22.00
HAS 170602C00077000 C 06/02/17 77.0 17.10 21.50
HAS 170602C00077500 C 06/02/17 77.5 16.50 21.00
HAS 170602C00078000 C 06/02/17 78.0 16.10 20.50
HAS 170602C00078500 C 06/02/17 78.5 15.50 20.00
HAS 170602C00079000 C 06/02/17 79.0 15.10 19.50
HAS 170602C00079500 C 06/02/17 79.5 15.30 19.00
HAS 170602C00080000 C 06/02/17 80.0 14.20 18.30
HAS 170602C00080500 C 06/02/17 80.5 13.70 18.00
HAS 170602C00081000 C 06/02/17 81.0 13.30 17.60
HAS 170602C00081500 C 06/02/17 81.5 13.20 17.00
HAS 170602C00082000 C 06/02/17 82.0 13.20 15.50
HAS 170602C00082500 C 06/02/17 82.5 12.90 15.00
HAS 170602C00083000 C 06/02/17 83.0 12.30 14.60
HAS 170602C00083500 C 06/02/17 83.5 11.90 14.10
HAS 170602C00084000 C 06/02/17 84.0 11.40 13.60
HAS 170602C00084500 C 06/02/17 84.5 10.90 13.20
HAS 170602C00085000 C 06/02/17 85.0 10.50 12.60
HAS 170602C00085500 C 06/02/17 85.5 9.90 11.70
HAS 170602C00086000 C 06/02/17 86.0 9.50 11.60
HAS 170602C00086500 C 06/02/17 86.5 9.70 10.90
HAS 170602C00087000 C 06/02/17 87.0 8.60 11.10
HAS 170602C00087500 C 06/02/17 87.5 8.20 10.00
HAS 170602C00088000 C 06/02/17 88.0 7.70 9.60
HAS 170602C00088500 C 06/02/17 88.5 7.60 9.70
HAS 170602C00089000 C 06/02/17 89.0 7.70 8.80
HAS 170602C00089500 C 06/02/17 89.5 7.30 8.40
HAS 170602C00090000 C 06/02/17 90.0 6.90 8.00
HAS 170602C00090500 C 06/02/17 90.5 6.60 7.50
HAS 170602C00091000 C 06/02/17 91.0 6.20 7.20
HAS 170602C00091500 C 06/02/17 91.5 5.70 6.70
HAS 170602C00092000 C 06/02/17 92.0 5.50 6.30
HAS 170602C00092500 C 06/02/17 92.5 5.10 6.10
HAS 170602C00093000 C 06/02/17 93.0 4.80 5.60
HAS 170602C00093500 C 06/02/17 93.5 4.40 5.30
HAS 170602C00094000 C 06/02/17 94.0 4.20 4.90
HAS 170602C00094500 C 06/02/17 94.5 4.00 4.70
HAS 170602C00095000 C 06/02/17 95.0 3.60 4.40
HAS 170602C00095500 C 06/02/17 95.5 2.55 5.00
HAS 170602C00096000 C 06/02/17 96.0 3.20 3.90
HAS 170602C00096500 C 06/02/17 96.5 3.00 3.60
HAS 170602C00097000 C 06/02/17 97.0 2.75 3.40
HAS 170602C00097500 C 06/02/17 97.5 2.60 3.30
HAS 170602C00098000 C 06/02/17 98.0 2.40 2.95
HAS 170602C00098500 C 06/02/17 98.5 2.15 2.75
HAS 170602C00099000 C 06/02/17 99.0 2.00 3.50
HAS 170602C00099500 C 06/02/17 99.5 1.80 2.40
HAS 170602C00100000 C 06/02/17 100.0 1.70 2.25
HAS 170602C00101000 C 06/02/17 101.0 1.35 2.00
HAS 170602C00102000 C 06/02/17 102.0 0.60 2.55
HAS 170602C00103000 C 06/02/17 103.0 0.60 1.55
HAS 170602C00104000 C 06/02/17 104.0 0.30 1.40
HAS 170602C00105000 C 06/02/17 105.0 0.30 1.15
HAS 170602C00106000 C 06/02/17 106.0 0.40 0.90
HAS 170602C00107000 C 06/02/17 107.0 0.10 1.25
HAS 170602C00108000 C 06/02/17 108.0 0.20 0.70
HAS 170602C00109000 C 06/02/17 109.0 0.10 0.65
HAS 170602C00110000 C 06/02/17 110.0 0.10 0.50
HAS 170602C00111000 C 06/02/17 111.0 0.00 0.50
HAS 170602C00112000 C 06/02/17 112.0 0.05 0.40
HAS 170602C00113000 C 06/02/17 113.0 0.00 0.45
HAS 170602C00115000 C 06/02/17 115.0 0.00 0.55
HAS 170602C00120000 C 06/02/17 120.0 0.00 0.35
HAS 170602C00125000 C 06/02/17 125.0 0.00 0.25
HAS 170602C00130000 C 06/02/17 130.0 0.00 0.20
HAS 170602C00135000 C 06/02/17 135.0 0.00 0.15
HAS 170602P00065000 P 06/02/17 65.0 0.00 0.50
HAS 170602P00070000 P 06/02/17 70.0 0.00 0.30
HAS 170602P00072000 P 06/02/17 72.0 0.00 0.40
HAS 170602P00072500 P 06/02/17 72.5 0.00 0.35
HAS 170602P00073000 P 06/02/17 73.0 0.00 0.40
HAS 170602P00073500 P 06/02/17 73.5 0.00 0.40
HAS 170602P00074000 P 06/02/17 74.0 0.00 0.35
HAS 170602P00074500 P 06/02/17 74.5 0.00 0.40
HAS 170602P00075000 P 06/02/17 75.0 0.00 0.40
HAS 170602P00075500 P 06/02/17 75.5 0.00 0.45
HAS 170602P00076000 P 06/02/17 76.0 0.00 0.45
HAS 170602P00076500 P 06/02/17 76.5 0.00 0.55
HAS 170602P00077000 P 06/02/17 77.0 0.05 1.05
HAS 170602P00077500 P 06/02/17 77.5 0.00 0.55
HAS 170602P00078000 P 06/02/17 78.0 0.10 1.00
HAS 170602P00078500 P 06/02/17 78.5 0.05 0.60
HAS 170602P00079000 P 06/02/17 79.0 0.10 1.05
HAS 170602P00079500 P 06/02/17 79.5 0.05 0.70
HAS 170602P00080000 P 06/02/17 80.0 0.15 0.65
HAS 170602P00080500 P 06/02/17 80.5 0.20 1.10
HAS 170602P00081000 P 06/02/17 81.0 0.15 0.70
HAS 170602P00081500 P 06/02/17 81.5 0.15 0.75
HAS 170602P00082000 P 06/02/17 82.0 0.25 0.75
HAS 170602P00082500 P 06/02/17 82.5 0.30 1.45
HAS 170602P00083000 P 06/02/17 83.0 0.00 1.60
HAS 170602P00083500 P 06/02/17 83.5 0.30 1.55
HAS 170602P00084000 P 06/02/17 84.0 0.00 1.70
HAS 170602P00084500 P 06/02/17 84.5 0.45 0.95
HAS 170602P00085000 P 06/02/17 85.0 0.50 1.05
HAS 170602P00085500 P 06/02/17 85.5 0.55 1.70
HAS 170602P00086000 P 06/02/17 86.0 0.55 1.15
HAS 170602P00086500 P 06/02/17 86.5 0.65 1.20
HAS 170602P00087000 P 06/02/17 87.0 0.65 2.05
HAS 170602P00087500 P 06/02/17 87.5 0.55 2.35
HAS 170602P00088000 P 06/02/17 88.0 0.75 1.50
HAS 170602P00088500 P 06/02/17 88.5 0.85 1.60
HAS 170602P00089000 P 06/02/17 89.0 0.85 1.75
HAS 170602P00089500 P 06/02/17 89.5 1.20 1.75
HAS 170602P00090000 P 06/02/17 90.0 1.30 1.85
HAS 170602P00090500 P 06/02/17 90.5 1.40 2.00
HAS 170602P00091000 P 06/02/17 91.0 1.65 2.10
HAS 170602P00091500 P 06/02/17 91.5 1.70 2.30
HAS 170602P00092000 P 06/02/17 92.0 1.85 2.50
HAS 170602P00092500 P 06/02/17 92.5 2.00 2.80
HAS 170602P00093000 P 06/02/17 93.0 2.30 2.80
HAS 170602P00093500 P 06/02/17 93.5 2.35 3.00
HAS 170602P00094000 P 06/02/17 94.0 2.65 3.20
HAS 170602P00094500 P 06/02/17 94.5 2.80 3.50
HAS 170602P00095000 P 06/02/17 95.0 3.00 3.70
HAS 170602P00095500 P 06/02/17 95.5 2.45 4.90
HAS 170602P00096000 P 06/02/17 96.0 3.50 5.10
HAS 170602P00096500 P 06/02/17 96.5 3.70 5.40
HAS 170602P00097000 P 06/02/17 97.0 4.10 4.80
HAS 170602P00097500 P 06/02/17 97.5 4.40 5.10
HAS 170602P00098000 P 06/02/17 98.0 4.70 5.40
HAS 170602P00098500 P 06/02/17 98.5 4.70 6.00
HAS 170602P00099000 P 06/02/17 99.0 4.90 6.00
HAS 170602P00099500 P 06/02/17 99.5 5.40 6.30
HAS 170602P00100000 P 06/02/17 100.0 5.70 6.70
HAS 170602P00101000 P 06/02/17 101.0 6.20 8.00
HAS 170602P00102000 P 06/02/17 102.0 7.10 8.10
HAS 170602P00103000 P 06/02/17 103.0 7.90 8.90
HAS 170602P00104000 P 06/02/17 104.0 8.30 10.20
HAS 170602P00105000 P 06/02/17 105.0 9.10 11.10
HAS 170602P00106000 P 06/02/17 106.0 10.30 11.40
HAS 170602P00107000 P 06/02/17 107.0 11.00 13.10
HAS 170602P00108000 P 06/02/17 108.0 11.90 13.90
HAS 170602P00109000 P 06/02/17 109.0 12.90 14.80
HAS 170602P00110000 P 06/02/17 110.0 13.90 15.70
HAS 170602P00111000 P 06/02/17 111.0 13.40 17.80
HAS 170602P00112000 P 06/02/17 112.0 15.00 18.60
HAS 170602P00113000 P 06/02/17 113.0 15.20 19.60
HAS 170602P00115000 P 06/02/17 115.0 17.10 21.50
HAS 170602P00120000 P 06/02/17 120.0 22.10 26.50
HAS 170602P00125000 P 06/02/17 125.0 27.10 31.70
HAS 170602P00130000 P 06/02/17 130.0 32.10 36.70
HAS 170602P00135000 P 06/02/17 135.0 37.10 41.50
HAS 170721C00045000 C 07/21/17 45.0 48.80 53.50
HAS 170721C00047500 C 07/21/17 47.5 46.20 51.00
HAS 170721C00050000 C 07/21/17 50.0 43.80 48.50
HAS 170721C00055000 C 07/21/17 55.0 38.70 43.50
HAS 170721C00060000 C 07/21/17 60.0 33.80 38.50
HAS 170721C00065000 C 07/21/17 65.0 28.80 33.50
HAS 170721C00070000 C 07/21/17 70.0 23.90 28.50
HAS 170721C00072500 C 07/21/17 72.5 21.40 26.00
HAS 170721C00075000 C 07/21/17 75.0 18.80 23.50
HAS 170721C00077500 C 07/21/17 77.5 16.40 20.70
HAS 170721C00080000 C 07/21/17 80.0 15.10 17.90
HAS 170721C00082500 C 07/21/17 82.5 13.80 15.30
HAS 170721C00085000 C 07/21/17 85.0 11.50 13.10
HAS 170721C00087500 C 07/21/17 87.5 9.70 11.00
HAS 170721C00090000 C 07/21/17 90.0 6.50 8.50
HAS 170721C00092500 C 07/21/17 92.5 6.30 7.60
HAS 170721C00095000 C 07/21/17 95.0 4.80 6.20
HAS 170721C00097500 C 07/21/17 97.5 3.70 4.90
HAS 170721C00100000 C 07/21/17 100.0 2.60 3.90
HAS 170721C00105000 C 07/21/17 105.0 1.15 1.75
HAS 170721C00110000 C 07/21/17 110.0 0.55 1.20
HAS 170721C00115000 C 07/21/17 115.0 0.10 0.50
HAS 170721C00120000 C 07/21/17 120.0 0.00 0.50
HAS 170721C00125000 C 07/21/17 125.0 0.00 0.40
HAS 170721P00045000 P 07/21/17 45.0 0.00 0.10
HAS 170721P00047500 P 07/21/17 47.5 0.00 0.20
HAS 170721P00050000 P 07/21/17 50.0 0.00 0.25
HAS 170721P00055000 P 07/21/17 55.0 0.00 0.45
HAS 170721P00060000 P 07/21/17 60.0 0.00 0.60
HAS 170721P00065000 P 07/21/17 65.0 0.00 0.80
HAS 170721P00070000 P 07/21/17 70.0 0.05 0.70
HAS 170721P00072500 P 07/21/17 72.5 0.15 1.20
HAS 170721P00075000 P 07/21/17 75.0 0.20 1.20
HAS 170721P00077500 P 07/21/17 77.5 0.20 1.10
HAS 170721P00080000 P 07/21/17 80.0 0.55 1.55
HAS 170721P00082500 P 07/21/17 82.5 0.65 1.35
HAS 170721P00085000 P 07/21/17 85.0 1.05 1.30
HAS 170721P00087500 P 07/21/17 87.5 1.60 2.65
HAS 170721P00090000 P 07/21/17 90.0 2.20 2.70
HAS 170721P00092500 P 07/21/17 92.5 3.00 3.60
HAS 170721P00095000 P 07/21/17 95.0 4.10 5.40
HAS 170721P00097500 P 07/21/17 97.5 5.20 6.60
HAS 170721P00100000 P 07/21/17 100.0 6.70 8.10
HAS 170721P00105000 P 07/21/17 105.0 9.80 12.40
HAS 170721P00110000 P 07/21/17 110.0 14.00 16.00
HAS 170721P00115000 P 07/21/17 115.0 17.20 21.80
HAS 170721P00120000 P 07/21/17 120.0 22.10 26.70
HAS 170721P00125000 P 07/21/17 125.0 27.10 31.50
HAS 171020C00050000 C 10/20/17 50.0 43.90 48.50
HAS 171020C00055000 C 10/20/17 55.0 38.70 43.50
HAS 171020C00060000 C 10/20/17 60.0 33.80 38.40
HAS 171020C00065000 C 10/20/17 65.0 28.90 33.50
HAS 171020C00070000 C 10/20/17 70.0 24.00 28.60
HAS 171020C00075000 C 10/20/17 75.0 20.10 23.50
HAS 171020C00080000 C 10/20/17 80.0 15.40 18.20
HAS 171020C00085000 C 10/20/17 85.0 11.70 14.50
HAS 171020C00087500 C 10/20/17 87.5 10.70 12.80
HAS 171020C00090000 C 10/20/17 90.0 9.10 10.40
HAS 171020C00092500 C 10/20/17 92.5 7.40 9.30
HAS 171020C00095000 C 10/20/17 95.0 6.30 8.00
HAS 171020C00097500 C 10/20/17 97.5 5.00 6.80
HAS 171020C00100000 C 10/20/17 100.0 3.80 4.80
HAS 171020C00105000 C 10/20/17 105.0 2.55 3.40
HAS 171020C00110000 C 10/20/17 110.0 1.05 2.55
HAS 171020C00115000 C 10/20/17 115.0 0.10 1.75
HAS 171020C00120000 C 10/20/17 120.0 0.20 1.50
HAS 171020C00125000 C 10/20/17 125.0 0.10 1.05
HAS 171020C00130000 C 10/20/17 130.0 0.00 0.65
HAS 171020C00135000 C 10/20/17 135.0 0.00 0.55
HAS 171020C00140000 C 10/20/17 140.0 0.00 0.40
HAS 171020C00145000 C 10/20/17 145.0 0.00 0.35
HAS 171020P00050000 P 10/20/17 50.0 0.00 0.65
HAS 171020P00055000 P 10/20/17 55.0 0.00 0.80
HAS 171020P00060000 P 10/20/17 60.0 0.10 0.45
HAS 171020P00065000 P 10/20/17 65.0 0.15 1.50
HAS 171020P00070000 P 10/20/17 70.0 0.10 0.90
HAS 171020P00075000 P 10/20/17 75.0 0.15 2.10
HAS 171020P00080000 P 10/20/17 80.0 1.10 2.05
HAS 171020P00085000 P 10/20/17 85.0 2.00 3.10
HAS 171020P00087500 P 10/20/17 87.5 2.80 5.30
HAS 171020P00090000 P 10/20/17 90.0 3.70 4.80
HAS 171020P00092500 P 10/20/17 92.5 4.40 5.70
HAS 171020P00095000 P 10/20/17 95.0 5.80 7.40
HAS 171020P00097500 P 10/20/17 97.5 6.80 8.70
HAS 171020P00100000 P 10/20/17 100.0 8.20 10.10
HAS 171020P00105000 P 10/20/17 105.0 11.60 14.00
HAS 171020P00110000 P 10/20/17 110.0 15.10 16.90
HAS 171020P00115000 P 10/20/17 115.0 19.80 21.20
HAS 171020P00120000 P 10/20/17 120.0 23.70 26.70
HAS 171020P00125000 P 10/20/17 125.0 27.80 32.20
HAS 171020P00130000 P 10/20/17 130.0 32.30 36.90
HAS 171020P00135000 P 10/20/17 135.0 37.30 41.90
HAS 171020P00140000 P 10/20/17 140.0 42.20 46.90
HAS 171020P00145000 P 10/20/17 145.0 47.20 51.70
HAS 180119C00035000 C 01/19/18 35.0 58.70 63.50
HAS 180119C00037500 C 01/19/18 37.5 56.10 61.00
HAS 180119C00040000 C 01/19/18 40.0 53.70 58.50
HAS 180119C00042500 C 01/19/18 42.5 51.10 56.00
HAS 180119C00045000 C 01/19/18 45.0 48.70 53.50
HAS 180119C00047500 C 01/19/18 47.5 46.10 51.00
HAS 180119C00050000 C 01/19/18 50.0 43.70 48.50
HAS 180119C00055000 C 01/19/18 55.0 38.70 43.50
HAS 180119C00060000 C 01/19/18 60.0 33.70 38.50
HAS 180119C00062500 C 01/19/18 62.5 31.30 36.00
HAS 180119C00065000 C 01/19/18 65.0 28.90 33.20
HAS 180119C00067500 C 01/19/18 67.5 26.60 31.20
HAS 180119C00070000 C 01/19/18 70.0 25.70 27.90
HAS 180119C00072500 C 01/19/18 72.5 23.50 25.60
HAS 180119C00075000 C 01/19/18 75.0 21.50 23.50
HAS 180119C00077500 C 01/19/18 77.5 19.20 21.10
HAS 180119C00080000 C 01/19/18 80.0 17.30 18.70
HAS 180119C00082500 C 01/19/18 82.5 15.40 16.90
HAS 180119C00085000 C 01/19/18 85.0 13.50 15.00
HAS 180119C00087500 C 01/19/18 87.5 11.80 13.60
HAS 180119C00090000 C 01/19/18 90.0 10.00 12.20
HAS 180119C00092500 C 01/19/18 92.5 8.80 10.90
HAS 180119C00095000 C 01/19/18 95.0 6.80 9.10
HAS 180119C00097500 C 01/19/18 97.5 6.40 7.80
HAS 180119C00100000 C 01/19/18 100.0 4.70 7.20
HAS 180119C00105000 C 01/19/18 105.0 2.90 4.60
HAS 180119C00110000 C 01/19/18 110.0 1.65 3.40
HAS 180119C00115000 C 01/19/18 115.0 1.50 2.30
HAS 180119C00120000 C 01/19/18 120.0 0.95 1.75
HAS 180119C00125000 C 01/19/18 125.0 0.50 1.20
HAS 180119C00130000 C 01/19/18 130.0 0.30 1.05
HAS 180119C00135000 C 01/19/18 135.0 0.15 0.85
HAS 180119C00140000 C 01/19/18 140.0 0.05 0.60
HAS 180119C00145000 C 01/19/18 145.0 0.00 0.50
HAS 180119P00035000 P 01/19/18 35.0 0.00 0.10
HAS 180119P00037500 P 01/19/18 37.5 0.00 0.15
HAS 180119P00040000 P 01/19/18 40.0 0.00 0.50
HAS 180119P00042500 P 01/19/18 42.5 0.00 0.60
HAS 180119P00045000 P 01/19/18 45.0 0.05 0.50
HAS 180119P00047500 P 01/19/18 47.5 0.00 0.60
HAS 180119P00050000 P 01/19/18 50.0 0.00 0.40
HAS 180119P00055000 P 01/19/18 55.0 0.00 0.45
HAS 180119P00060000 P 01/19/18 60.0 0.00 2.50
HAS 180119P00062500 P 01/19/18 62.5 0.40 1.00
HAS 180119P00065000 P 01/19/18 65.0 0.55 1.15
HAS 180119P00067500 P 01/19/18 67.5 0.70 1.30
HAS 180119P00070000 P 01/19/18 70.0 0.75 1.50
HAS 180119P00072500 P 01/19/18 72.5 0.95 2.05
HAS 180119P00075000 P 01/19/18 75.0 1.25 2.40
HAS 180119P00077500 P 01/19/18 77.5 1.50 2.80
HAS 180119P00080000 P 01/19/18 80.0 2.10 3.20
HAS 180119P00082500 P 01/19/18 82.5 2.25 3.70
HAS 180119P00085000 P 01/19/18 85.0 3.20 4.00
HAS 180119P00087500 P 01/19/18 87.5 4.30 5.20
HAS 180119P00090000 P 01/19/18 90.0 4.90 6.60
HAS 180119P00092500 P 01/19/18 92.5 6.10 7.10
HAS 180119P00095000 P 01/19/18 95.0 6.60 8.80
HAS 180119P00097500 P 01/19/18 97.5 8.40 10.00
HAS 180119P00100000 P 01/19/18 100.0 9.70 11.30
HAS 180119P00105000 P 01/19/18 105.0 12.90 14.40
HAS 180119P00110000 P 01/19/18 110.0 16.50 18.20
HAS 180119P00115000 P 01/19/18 115.0 20.40 22.40
HAS 180119P00120000 P 01/19/18 120.0 24.80 26.80
HAS 180119P00125000 P 01/19/18 125.0 28.90 31.30
HAS 180119P00130000 P 01/19/18 130.0 32.80 37.40
HAS 180119P00135000 P 01/19/18 135.0 37.50 42.20
HAS 180119P00140000 P 01/19/18 140.0 42.40 46.90
HAS 180119P00145000 P 01/19/18 145.0 47.30 52.00

OPRA data is delayed 15 minutes.