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 (2016-08-05)Premium Content

Hasbro Inc (HAS)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAS 160902C00045000 C 09/02/16 45.0 34.60 38.30
HAS 160902C00050000 C 09/02/16 50.0 28.90 33.50
HAS 160902C00055000 C 09/02/16 55.0 23.90 28.50
HAS 160902C00060000 C 09/02/16 60.0 19.00 23.50
HAS 160902C00065000 C 09/02/16 65.0 14.50 18.70
HAS 160902C00069000 C 09/02/16 69.0 10.50 14.70
HAS 160902C00070000 C 09/02/16 70.0 9.50 13.70
HAS 160902C00070500 C 09/02/16 70.5 9.00 13.20
HAS 160902C00071000 C 09/02/16 71.0 8.50 12.70
HAS 160902C00071500 C 09/02/16 71.5 8.00 12.20
HAS 160902C00072000 C 09/02/16 72.0 7.50 11.70
HAS 160902C00072500 C 09/02/16 72.5 6.60 10.80
HAS 160902C00073000 C 09/02/16 73.0 6.30 10.50
HAS 160902C00073500 C 09/02/16 73.5 5.80 9.80
HAS 160902C00074000 C 09/02/16 74.0 5.60 9.30
HAS 160902C00074500 C 09/02/16 74.5 5.40 8.80
HAS 160902C00075000 C 09/02/16 75.0 4.70 7.70
HAS 160902C00075500 C 09/02/16 75.5 4.10 7.90
HAS 160902C00076000 C 09/02/16 76.0 3.70 6.90
HAS 160902C00076500 C 09/02/16 76.5 3.20 6.10
HAS 160902C00077000 C 09/02/16 77.0 2.60 6.40
HAS 160902C00077500 C 09/02/16 77.5 2.20 5.30
HAS 160902C00078000 C 09/02/16 78.0 1.90 4.70
HAS 160902C00078500 C 09/02/16 78.5 1.00 4.40
HAS 160902C00079000 C 09/02/16 79.0 0.70 3.70
HAS 160902C00079500 C 09/02/16 79.5 0.35 2.25
HAS 160902C00080000 C 09/02/16 80.0 1.45 1.85
HAS 160902C00080500 C 09/02/16 80.5 1.15 1.35
HAS 160902C00081000 C 09/02/16 81.0 0.80 0.95
HAS 160902C00081500 C 09/02/16 81.5 0.50 0.70
HAS 160902C00082000 C 09/02/16 82.0 0.30 0.45
HAS 160902C00082500 C 09/02/16 82.5 0.15 0.30
HAS 160902C00083000 C 09/02/16 83.0 0.05 0.30
HAS 160902C00083500 C 09/02/16 83.5 0.05 0.35
HAS 160902C00084000 C 09/02/16 84.0 0.00 0.35
HAS 160902C00084500 C 09/02/16 84.5 0.00 0.40
HAS 160902C00085000 C 09/02/16 85.0 0.00 0.25
HAS 160902C00085500 C 09/02/16 85.5 0.00 0.35
HAS 160902C00086000 C 09/02/16 86.0 0.00 0.35
HAS 160902C00086500 C 09/02/16 86.5 0.00 0.35
HAS 160902C00087000 C 09/02/16 87.0 0.00 0.35
HAS 160902C00087500 C 09/02/16 87.5 0.00 0.35
HAS 160902C00088000 C 09/02/16 88.0 0.00 0.35
HAS 160902C00088500 C 09/02/16 88.5 0.00 0.35
HAS 160902C00089000 C 09/02/16 89.0 0.00 0.35
HAS 160902C00090000 C 09/02/16 90.0 0.00 0.35
HAS 160902C00091000 C 09/02/16 91.0 0.00 0.35
HAS 160902C00092000 C 09/02/16 92.0 0.00 0.35
HAS 160902C00093000 C 09/02/16 93.0 0.00 0.35
HAS 160902C00095000 C 09/02/16 95.0 0.00 0.35
HAS 160902C00100000 C 09/02/16 100.0 0.00 0.35
HAS 160902C00105000 C 09/02/16 105.0 0.00 0.35
HAS 160902C00110000 C 09/02/16 110.0 0.00 0.35
HAS 160902C00115000 C 09/02/16 115.0 0.00 0.25
HAS 160902P00045000 P 09/02/16 45.0 0.00 0.25
HAS 160902P00050000 P 09/02/16 50.0 0.00 0.35
HAS 160902P00055000 P 09/02/16 55.0 0.00 0.35
HAS 160902P00060000 P 09/02/16 60.0 0.00 0.25
HAS 160902P00065000 P 09/02/16 65.0 0.00 0.35
HAS 160902P00069000 P 09/02/16 69.0 0.00 0.35
HAS 160902P00070000 P 09/02/16 70.0 0.00 0.35
HAS 160902P00070500 P 09/02/16 70.5 0.00 0.35
HAS 160902P00071000 P 09/02/16 71.0 0.00 0.35
HAS 160902P00071500 P 09/02/16 71.5 0.00 0.35
HAS 160902P00072000 P 09/02/16 72.0 0.00 0.35
HAS 160902P00072500 P 09/02/16 72.5 0.00 0.35
HAS 160902P00073000 P 09/02/16 73.0 0.00 0.35
HAS 160902P00073500 P 09/02/16 73.5 0.00 0.35
HAS 160902P00074000 P 09/02/16 74.0 0.00 0.35
HAS 160902P00074500 P 09/02/16 74.5 0.00 0.35
HAS 160902P00075000 P 09/02/16 75.0 0.00 0.35
HAS 160902P00075500 P 09/02/16 75.5 0.00 0.40
HAS 160902P00076000 P 09/02/16 76.0 0.00 0.30
HAS 160902P00076500 P 09/02/16 76.5 0.00 0.40
HAS 160902P00077000 P 09/02/16 77.0 0.00 0.40
HAS 160902P00077500 P 09/02/16 77.5 0.00 0.35
HAS 160902P00078000 P 09/02/16 78.0 0.00 0.20
HAS 160902P00078500 P 09/02/16 78.5 0.00 0.35
HAS 160902P00079000 P 09/02/16 79.0 0.05 0.50
HAS 160902P00079500 P 09/02/16 79.5 0.15 0.35
HAS 160902P00080000 P 09/02/16 80.0 0.20 0.50
HAS 160902P00080500 P 09/02/16 80.5 0.35 0.65
HAS 160902P00081000 P 09/02/16 81.0 0.50 0.90
HAS 160902P00081500 P 09/02/16 81.5 0.70 1.10
HAS 160902P00082000 P 09/02/16 82.0 1.00 1.40
HAS 160902P00082500 P 09/02/16 82.5 1.10 1.70
HAS 160902P00083000 P 09/02/16 83.0 0.90 2.50
HAS 160902P00083500 P 09/02/16 83.5 0.20 3.60
HAS 160902P00084000 P 09/02/16 84.0 1.40 3.60
HAS 160902P00084500 P 09/02/16 84.5 1.90 4.00
HAS 160902P00085000 P 09/02/16 85.0 2.10 5.10
HAS 160902P00085500 P 09/02/16 85.5 3.10 5.10
HAS 160902P00086000 P 09/02/16 86.0 3.20 5.50
HAS 160902P00086500 P 09/02/16 86.5 3.60 6.60
HAS 160902P00087000 P 09/02/16 87.0 4.00 7.30
HAS 160902P00087500 P 09/02/16 87.5 4.50 7.80
HAS 160902P00088000 P 09/02/16 88.0 5.10 8.40
HAS 160902P00088500 P 09/02/16 88.5 5.10 9.40
HAS 160902P00089000 P 09/02/16 89.0 5.70 10.10
HAS 160902P00090000 P 09/02/16 90.0 6.50 11.00
HAS 160902P00091000 P 09/02/16 91.0 7.50 12.10
HAS 160902P00092000 P 09/02/16 92.0 8.30 12.50
HAS 160902P00093000 P 09/02/16 93.0 9.50 14.10
HAS 160902P00095000 P 09/02/16 95.0 11.60 16.10
HAS 160902P00100000 P 09/02/16 100.0 16.50 21.00
HAS 160902P00105000 P 09/02/16 105.0 21.30 25.50
HAS 160902P00110000 P 09/02/16 110.0 26.50 31.10
HAS 160902P00115000 P 09/02/16 115.0 32.40 35.20
HAS 160909C00045000 C 09/09/16 45.0 34.70 37.70
HAS 160909C00050000 C 09/09/16 50.0 29.00 33.70
HAS 160909C00055000 C 09/09/16 55.0 23.90 28.50
HAS 160909C00060000 C 09/09/16 60.0 19.50 23.70
HAS 160909C00065000 C 09/09/16 65.0 14.50 18.70
HAS 160909C00070000 C 09/09/16 70.0 9.50 13.70
HAS 160909C00072000 C 09/09/16 72.0 7.00 11.00
HAS 160909C00072500 C 09/09/16 72.5 6.50 10.50
HAS 160909C00073000 C 09/09/16 73.0 6.00 10.00
HAS 160909C00073500 C 09/09/16 73.5 5.50 9.60
HAS 160909C00074000 C 09/09/16 74.0 5.90 9.10
HAS 160909C00074500 C 09/09/16 74.5 5.20 8.40
HAS 160909C00075000 C 09/09/16 75.0 4.70 7.90
HAS 160909C00075500 C 09/09/16 75.5 4.20 7.70
HAS 160909C00076000 C 09/09/16 76.0 3.70 6.60
HAS 160909C00076500 C 09/09/16 76.5 3.20 6.90
HAS 160909C00077000 C 09/09/16 77.0 2.70 5.80
HAS 160909C00077500 C 09/09/16 77.5 2.80 5.40
HAS 160909C00078000 C 09/09/16 78.0 2.00 4.60
HAS 160909C00078500 C 09/09/16 78.5 1.95 4.00
HAS 160909C00079000 C 09/09/16 79.0 1.65 3.00
HAS 160909C00079500 C 09/09/16 79.5 2.00 2.35
HAS 160909C00080000 C 09/09/16 80.0 1.75 1.95
HAS 160909C00080500 C 09/09/16 80.5 1.40 1.55
HAS 160909C00081000 C 09/09/16 81.0 1.10 1.25
HAS 160909C00081500 C 09/09/16 81.5 0.80 0.95
HAS 160909C00082000 C 09/09/16 82.0 0.55 0.70
HAS 160909C00082500 C 09/09/16 82.5 0.40 0.55
HAS 160909C00083000 C 09/09/16 83.0 0.25 0.40
HAS 160909C00083500 C 09/09/16 83.5 0.05 0.35
HAS 160909C00084000 C 09/09/16 84.0 0.00 0.50
HAS 160909C00084500 C 09/09/16 84.5 0.00 0.35
HAS 160909C00085000 C 09/09/16 85.0 0.00 0.30
HAS 160909C00085500 C 09/09/16 85.5 0.00 0.30
HAS 160909C00086000 C 09/09/16 86.0 0.00 0.40
HAS 160909C00086500 C 09/09/16 86.5 0.00 0.25
HAS 160909C00087000 C 09/09/16 87.0 0.00 0.25
HAS 160909C00087500 C 09/09/16 87.5 0.00 0.25
HAS 160909C00088000 C 09/09/16 88.0 0.00 0.25
HAS 160909C00088500 C 09/09/16 88.5 0.00 0.25
HAS 160909C00089000 C 09/09/16 89.0 0.00 0.25
HAS 160909C00090000 C 09/09/16 90.0 0.00 0.25
HAS 160909C00091000 C 09/09/16 91.0 0.00 0.25
HAS 160909C00092000 C 09/09/16 92.0 0.00 0.25
HAS 160909C00093000 C 09/09/16 93.0 0.00 0.25
HAS 160909C00095000 C 09/09/16 95.0 0.00 0.25
HAS 160909C00100000 C 09/09/16 100.0 0.00 0.25
HAS 160909C00105000 C 09/09/16 105.0 0.00 0.25
HAS 160909C00110000 C 09/09/16 110.0 0.00 0.25
HAS 160909C00115000 C 09/09/16 115.0 0.00 0.25
HAS 160909P00045000 P 09/09/16 45.0 0.00 0.25
HAS 160909P00050000 P 09/09/16 50.0 0.00 0.25
HAS 160909P00055000 P 09/09/16 55.0 0.00 0.35
HAS 160909P00060000 P 09/09/16 60.0 0.00 0.25
HAS 160909P00065000 P 09/09/16 65.0 0.00 0.25
HAS 160909P00070000 P 09/09/16 70.0 0.00 0.35
HAS 160909P00072000 P 09/09/16 72.0 0.00 0.30
HAS 160909P00072500 P 09/09/16 72.5 0.00 0.30
HAS 160909P00073000 P 09/09/16 73.0 0.00 0.30
HAS 160909P00073500 P 09/09/16 73.5 0.00 0.30
HAS 160909P00074000 P 09/09/16 74.0 0.00 0.30
HAS 160909P00074500 P 09/09/16 74.5 0.00 0.30
HAS 160909P00075000 P 09/09/16 75.0 0.00 0.30
HAS 160909P00075500 P 09/09/16 75.5 0.00 0.35
HAS 160909P00076000 P 09/09/16 76.0 0.00 0.35
HAS 160909P00076500 P 09/09/16 76.5 0.00 0.40
HAS 160909P00077000 P 09/09/16 77.0 0.05 0.35
HAS 160909P00077500 P 09/09/16 77.5 0.00 0.50
HAS 160909P00078000 P 09/09/16 78.0 0.00 0.55
HAS 160909P00078500 P 09/09/16 78.5 0.15 0.45
HAS 160909P00079000 P 09/09/16 79.0 0.20 0.35
HAS 160909P00079500 P 09/09/16 79.5 0.30 0.45
HAS 160909P00080000 P 09/09/16 80.0 0.40 0.55
HAS 160909P00080500 P 09/09/16 80.5 0.55 0.70
HAS 160909P00081000 P 09/09/16 81.0 0.75 0.90
HAS 160909P00081500 P 09/09/16 81.5 0.95 1.10
HAS 160909P00082000 P 09/09/16 82.0 1.20 1.50
HAS 160909P00082500 P 09/09/16 82.5 1.50 1.80
HAS 160909P00083000 P 09/09/16 83.0 1.50 2.25
HAS 160909P00083500 P 09/09/16 83.5 1.60 3.80
HAS 160909P00084000 P 09/09/16 84.0 1.85 3.80
HAS 160909P00084500 P 09/09/16 84.5 1.10 4.60
HAS 160909P00085000 P 09/09/16 85.0 2.80 5.40
HAS 160909P00085500 P 09/09/16 85.5 2.65 5.70
HAS 160909P00086000 P 09/09/16 86.0 3.00 6.60
HAS 160909P00086500 P 09/09/16 86.5 4.10 7.10
HAS 160909P00087000 P 09/09/16 87.0 4.60 7.10
HAS 160909P00087500 P 09/09/16 87.5 4.60 7.90
HAS 160909P00088000 P 09/09/16 88.0 5.10 8.40
HAS 160909P00088500 P 09/09/16 88.5 5.30 9.50
HAS 160909P00089000 P 09/09/16 89.0 5.80 10.10
HAS 160909P00090000 P 09/09/16 90.0 6.80 11.30
HAS 160909P00091000 P 09/09/16 91.0 7.50 12.20
HAS 160909P00092000 P 09/09/16 92.0 8.60 12.90
HAS 160909P00093000 P 09/09/16 93.0 9.50 14.10
HAS 160909P00095000 P 09/09/16 95.0 11.30 15.90
HAS 160909P00100000 P 09/09/16 100.0 16.30 20.90
HAS 160909P00105000 P 09/09/16 105.0 21.30 25.90
HAS 160909P00110000 P 09/09/16 110.0 26.30 30.90
HAS 160909P00115000 P 09/09/16 115.0 32.70 34.70
HAS 160916C00045000 C 09/16/16 45.0 35.20 37.60
HAS 160916C00047500 C 09/16/16 47.5 31.60 36.30
HAS 160916C00050000 C 09/16/16 50.0 28.90 33.50
HAS 160916C00055000 C 09/16/16 55.0 24.20 28.40
HAS 160916C00060000 C 09/16/16 60.0 19.50 23.40
HAS 160916C00062500 C 09/16/16 62.5 17.00 21.00
HAS 160916C00065000 C 09/16/16 65.0 14.00 18.00
HAS 160916C00067500 C 09/16/16 67.5 11.60 15.60
HAS 160916C00069000 C 09/16/16 69.0 10.10 14.10
HAS 160916C00070000 C 09/16/16 70.0 10.80 12.50
HAS 160916C00071000 C 09/16/16 71.0 8.30 12.20
HAS 160916C00071500 C 09/16/16 71.5 7.80 11.70
HAS 160916C00072000 C 09/16/16 72.0 7.30 11.10
HAS 160916C00072500 C 09/16/16 72.5 6.50 10.60
HAS 160916C00073000 C 09/16/16 73.0 6.00 10.20
HAS 160916C00073500 C 09/16/16 73.5 5.90 9.60
HAS 160916C00074000 C 09/16/16 74.0 5.70 9.10
HAS 160916C00074500 C 09/16/16 74.5 5.30 8.20
HAS 160916C00075000 C 09/16/16 75.0 5.90 6.70
HAS 160916C00075500 C 09/16/16 75.5 4.20 6.90
HAS 160916C00076000 C 09/16/16 76.0 3.90 7.30
HAS 160916C00076500 C 09/16/16 76.5 3.40 5.30
HAS 160916C00077000 C 09/16/16 77.0 2.70 6.50
HAS 160916C00077500 C 09/16/16 77.5 3.40 4.30
HAS 160916C00078000 C 09/16/16 78.0 2.00 4.50
HAS 160916C00078500 C 09/16/16 78.5 1.30 3.60
HAS 160916C00079000 C 09/16/16 79.0 2.40 3.00
HAS 160916C00079500 C 09/16/16 79.5 2.30 2.50
HAS 160916C00080000 C 09/16/16 80.0 1.90 2.15
HAS 160916C00080500 C 09/16/16 80.5 1.55 1.80
HAS 160916C00081000 C 09/16/16 81.0 1.30 1.45
HAS 160916C00081500 C 09/16/16 81.5 1.00 1.20
HAS 160916C00082000 C 09/16/16 82.0 0.80 0.95
HAS 160916C00082500 C 09/16/16 82.5 0.60 0.75
HAS 160916C00083000 C 09/16/16 83.0 0.40 0.55
HAS 160916C00083500 C 09/16/16 83.5 0.30 0.45
HAS 160916C00084000 C 09/16/16 84.0 0.15 0.50
HAS 160916C00084500 C 09/16/16 84.5 0.05 0.35
HAS 160916C00085000 C 09/16/16 85.0 0.00 0.35
HAS 160916C00085500 C 09/16/16 85.5 0.00 0.35
HAS 160916C00086000 C 09/16/16 86.0 0.00 0.30
HAS 160916C00086500 C 09/16/16 86.5 0.00 0.30
HAS 160916C00087000 C 09/16/16 87.0 0.00 0.30
HAS 160916C00087500 C 09/16/16 87.5 0.00 0.25
HAS 160916C00088000 C 09/16/16 88.0 0.00 0.25
HAS 160916C00088500 C 09/16/16 88.5 0.00 0.25
HAS 160916C00089000 C 09/16/16 89.0 0.00 0.25
HAS 160916C00089500 C 09/16/16 89.5 0.00 0.25
HAS 160916C00090000 C 09/16/16 90.0 0.00 0.25
HAS 160916C00090500 C 09/16/16 90.5 0.00 0.25
HAS 160916C00091000 C 09/16/16 91.0 0.00 0.25
HAS 160916C00091500 C 09/16/16 91.5 0.00 0.25
HAS 160916C00092000 C 09/16/16 92.0 0.00 0.25
HAS 160916C00092500 C 09/16/16 92.5 0.00 0.25
HAS 160916C00093000 C 09/16/16 93.0 0.00 0.25
HAS 160916C00094000 C 09/16/16 94.0 0.00 0.25
HAS 160916C00095000 C 09/16/16 95.0 0.00 0.25
HAS 160916C00096000 C 09/16/16 96.0 0.00 0.25
HAS 160916C00097000 C 09/16/16 97.0 0.00 0.25
HAS 160916C00098000 C 09/16/16 98.0 0.00 0.25
HAS 160916C00099000 C 09/16/16 99.0 0.00 0.25
HAS 160916C00100000 C 09/16/16 100.0 0.00 0.25
HAS 160916C00105000 C 09/16/16 105.0 0.00 0.25
HAS 160916C00110000 C 09/16/16 110.0 0.00 0.25
HAS 160916C00115000 C 09/16/16 115.0 0.00 0.25
HAS 160916C00120000 C 09/16/16 120.0 0.00 0.25
HAS 160916C00125000 C 09/16/16 125.0 0.00 0.25
HAS 160916P00045000 P 09/16/16 45.0 0.00 0.25
HAS 160916P00047500 P 09/16/16 47.5 0.00 0.35
HAS 160916P00050000 P 09/16/16 50.0 0.00 0.25
HAS 160916P00055000 P 09/16/16 55.0 0.00 0.25
HAS 160916P00060000 P 09/16/16 60.0 0.00 0.25
HAS 160916P00062500 P 09/16/16 62.5 0.00 0.25
HAS 160916P00065000 P 09/16/16 65.0 0.00 0.25
HAS 160916P00067500 P 09/16/16 67.5 0.00 0.30
HAS 160916P00069000 P 09/16/16 69.0 0.00 0.30
HAS 160916P00070000 P 09/16/16 70.0 0.00 0.30
HAS 160916P00071000 P 09/16/16 71.0 0.00 0.30
HAS 160916P00071500 P 09/16/16 71.5 0.00 0.30
HAS 160916P00072000 P 09/16/16 72.0 0.00 0.30
HAS 160916P00072500 P 09/16/16 72.5 0.00 0.30
HAS 160916P00073000 P 09/16/16 73.0 0.00 0.30
HAS 160916P00073500 P 09/16/16 73.5 0.00 0.35
HAS 160916P00074000 P 09/16/16 74.0 0.00 0.35
HAS 160916P00074500 P 09/16/16 74.5 0.00 0.35
HAS 160916P00075000 P 09/16/16 75.0 0.05 0.40
HAS 160916P00075500 P 09/16/16 75.5 0.05 0.35
HAS 160916P00076000 P 09/16/16 76.0 0.05 0.40
HAS 160916P00076500 P 09/16/16 76.5 0.10 0.45
HAS 160916P00077000 P 09/16/16 77.0 0.10 0.40
HAS 160916P00077500 P 09/16/16 77.5 0.10 0.35
HAS 160916P00078000 P 09/16/16 78.0 0.25 0.55
HAS 160916P00078500 P 09/16/16 78.5 0.30 0.50
HAS 160916P00079000 P 09/16/16 79.0 0.40 0.55
HAS 160916P00079500 P 09/16/16 79.5 0.50 0.65
HAS 160916P00080000 P 09/16/16 80.0 0.60 0.80
HAS 160916P00080500 P 09/16/16 80.5 0.80 0.95
HAS 160916P00081000 P 09/16/16 81.0 0.95 1.15
HAS 160916P00081500 P 09/16/16 81.5 1.20 1.35
HAS 160916P00082000 P 09/16/16 82.0 1.45 1.65
HAS 160916P00082500 P 09/16/16 82.5 1.75 2.15
HAS 160916P00083000 P 09/16/16 83.0 2.00 2.65
HAS 160916P00083500 P 09/16/16 83.5 2.10 3.10
HAS 160916P00084000 P 09/16/16 84.0 2.00 3.80
HAS 160916P00084500 P 09/16/16 84.5 1.75 5.20
HAS 160916P00085000 P 09/16/16 85.0 2.90 4.70
HAS 160916P00085500 P 09/16/16 85.5 2.65 5.60
HAS 160916P00086000 P 09/16/16 86.0 3.10 6.40
HAS 160916P00086500 P 09/16/16 86.5 3.90 6.60
HAS 160916P00087000 P 09/16/16 87.0 3.80 7.40
HAS 160916P00087500 P 09/16/16 87.5 5.20 7.80
HAS 160916P00088000 P 09/16/16 88.0 5.40 8.50
HAS 160916P00088500 P 09/16/16 88.5 6.00 9.00
HAS 160916P00089000 P 09/16/16 89.0 5.50 9.60
HAS 160916P00089500 P 09/16/16 89.5 6.60 9.90
HAS 160916P00090000 P 09/16/16 90.0 7.00 11.00
HAS 160916P00090500 P 09/16/16 90.5 7.20 11.50
HAS 160916P00091000 P 09/16/16 91.0 7.60 11.90
HAS 160916P00091500 P 09/16/16 91.5 8.40 12.50
HAS 160916P00092000 P 09/16/16 92.0 8.70 13.00
HAS 160916P00092500 P 09/16/16 92.5 9.40 13.50
HAS 160916P00093000 P 09/16/16 93.0 9.90 14.00
HAS 160916P00094000 P 09/16/16 94.0 10.30 14.50
HAS 160916P00095000 P 09/16/16 95.0 11.30 15.50
HAS 160916P00096000 P 09/16/16 96.0 12.30 16.50
HAS 160916P00097000 P 09/16/16 97.0 13.20 17.50
HAS 160916P00098000 P 09/16/16 98.0 14.20 18.50
HAS 160916P00099000 P 09/16/16 99.0 15.50 19.50
HAS 160916P00100000 P 09/16/16 100.0 16.20 20.50
HAS 160916P00105000 P 09/16/16 105.0 21.30 25.50
HAS 160916P00110000 P 09/16/16 110.0 26.50 30.50
HAS 160916P00115000 P 09/16/16 115.0 31.20 35.50
HAS 160916P00120000 P 09/16/16 120.0 36.20 40.50
HAS 160916P00125000 P 09/16/16 125.0 41.80 45.40
HAS 160923C00045000 C 09/23/16 45.0 34.70 38.30
HAS 160923C00050000 C 09/23/16 50.0 29.00 33.50
HAS 160923C00055000 C 09/23/16 55.0 24.00 28.50
HAS 160923C00060000 C 09/23/16 60.0 19.10 23.80
HAS 160923C00065000 C 09/23/16 65.0 14.50 18.50
HAS 160923C00070000 C 09/23/16 70.0 9.50 13.50
HAS 160923C00072000 C 09/23/16 72.0 7.00 11.10
HAS 160923C00072500 C 09/23/16 72.5 7.00 10.90
HAS 160923C00073000 C 09/23/16 73.0 6.70 10.40
HAS 160923C00073500 C 09/23/16 73.5 6.30 9.90
HAS 160923C00074000 C 09/23/16 74.0 5.80 9.50
HAS 160923C00074500 C 09/23/16 74.5 5.40 8.50
HAS 160923C00075000 C 09/23/16 75.0 4.80 8.20
HAS 160923C00075500 C 09/23/16 75.5 4.40 7.40
HAS 160923C00076000 C 09/23/16 76.0 4.20 6.70
HAS 160923C00076500 C 09/23/16 76.5 3.60 6.30
HAS 160923C00077000 C 09/23/16 77.0 2.70 6.10
HAS 160923C00077500 C 09/23/16 77.5 3.30 5.70
HAS 160923C00078000 C 09/23/16 78.0 2.55 5.60
HAS 160923C00078500 C 09/23/16 78.5 2.85 3.90
HAS 160923C00079000 C 09/23/16 79.0 2.85 3.30
HAS 160923C00079500 C 09/23/16 79.5 2.55 2.75
HAS 160923C00080000 C 09/23/16 80.0 2.20 2.35
HAS 160923C00080500 C 09/23/16 80.5 1.85 2.00
HAS 160923C00081000 C 09/23/16 81.0 1.55 1.70
HAS 160923C00081500 C 09/23/16 81.5 1.30 1.45
HAS 160923C00082000 C 09/23/16 82.0 1.05 1.20
HAS 160923C00082500 C 09/23/16 82.5 0.85 0.95
HAS 160923C00083000 C 09/23/16 83.0 0.65 0.80
HAS 160923C00083500 C 09/23/16 83.5 0.50 0.60
HAS 160923C00084000 C 09/23/16 84.0 0.30 0.50
HAS 160923C00084500 C 09/23/16 84.5 0.20 0.45
HAS 160923C00085000 C 09/23/16 85.0 0.15 0.45
HAS 160923C00085500 C 09/23/16 85.5 0.00 0.40
HAS 160923C00086000 C 09/23/16 86.0 0.00 0.35
HAS 160923C00086500 C 09/23/16 86.5 0.00 0.35
HAS 160923C00087000 C 09/23/16 87.0 0.00 0.30
HAS 160923C00087500 C 09/23/16 87.5 0.00 0.30
HAS 160923C00088000 C 09/23/16 88.0 0.00 0.30
HAS 160923C00090000 C 09/23/16 90.0 0.00 0.25
HAS 160923C00095000 C 09/23/16 95.0 0.00 0.25
HAS 160923C00100000 C 09/23/16 100.0 0.00 0.25
HAS 160923C00105000 C 09/23/16 105.0 0.00 0.25
HAS 160923C00110000 C 09/23/16 110.0 0.00 0.25
HAS 160923C00115000 C 09/23/16 115.0 0.00 0.25
HAS 160923P00045000 P 09/23/16 45.0 0.00 0.25
HAS 160923P00050000 P 09/23/16 50.0 0.00 0.25
HAS 160923P00055000 P 09/23/16 55.0 0.00 0.35
HAS 160923P00060000 P 09/23/16 60.0 0.00 0.25
HAS 160923P00065000 P 09/23/16 65.0 0.00 0.30
HAS 160923P00070000 P 09/23/16 70.0 0.00 0.30
HAS 160923P00072000 P 09/23/16 72.0 0.00 0.35
HAS 160923P00072500 P 09/23/16 72.5 0.00 0.35
HAS 160923P00073000 P 09/23/16 73.0 0.00 0.35
HAS 160923P00073500 P 09/23/16 73.5 0.00 0.40
HAS 160923P00074000 P 09/23/16 74.0 0.00 0.40
HAS 160923P00074500 P 09/23/16 74.5 0.00 0.45
HAS 160923P00075000 P 09/23/16 75.0 0.00 0.40
HAS 160923P00075500 P 09/23/16 75.5 0.05 0.45
HAS 160923P00076000 P 09/23/16 76.0 0.10 0.50
HAS 160923P00076500 P 09/23/16 76.5 0.10 0.55
HAS 160923P00077000 P 09/23/16 77.0 0.25 0.70
HAS 160923P00077500 P 09/23/16 77.5 0.30 0.60
HAS 160923P00078000 P 09/23/16 78.0 0.35 0.55
HAS 160923P00078500 P 09/23/16 78.5 0.45 0.60
HAS 160923P00079000 P 09/23/16 79.0 0.55 0.70
HAS 160923P00079500 P 09/23/16 79.5 0.70 0.85
HAS 160923P00080000 P 09/23/16 80.0 0.80 0.95
HAS 160923P00080500 P 09/23/16 80.5 1.00 1.15
HAS 160923P00081000 P 09/23/16 81.0 1.15 1.35
HAS 160923P00081500 P 09/23/16 81.5 1.40 1.55
HAS 160923P00082000 P 09/23/16 82.0 1.65 1.85
HAS 160923P00082500 P 09/23/16 82.5 1.95 2.20
HAS 160923P00083000 P 09/23/16 83.0 2.25 2.45
HAS 160923P00083500 P 09/23/16 83.5 2.50 3.10
HAS 160923P00084000 P 09/23/16 84.0 2.40 3.70
HAS 160923P00084500 P 09/23/16 84.5 1.85 4.80
HAS 160923P00085000 P 09/23/16 85.0 2.85 5.10
HAS 160923P00085500 P 09/23/16 85.5 2.30 5.70
HAS 160923P00086000 P 09/23/16 86.0 2.80 6.20
HAS 160923P00086500 P 09/23/16 86.5 4.20 6.60
HAS 160923P00087000 P 09/23/16 87.0 4.60 7.40
HAS 160923P00087500 P 09/23/16 87.5 5.10 7.90
HAS 160923P00088000 P 09/23/16 88.0 5.60 8.40
HAS 160923P00090000 P 09/23/16 90.0 6.80 11.00
HAS 160923P00095000 P 09/23/16 95.0 11.30 15.50
HAS 160923P00100000 P 09/23/16 100.0 16.30 20.50
HAS 160923P00105000 P 09/23/16 105.0 21.80 26.30
HAS 160923P00110000 P 09/23/16 110.0 26.50 31.00
HAS 160923P00115000 P 09/23/16 115.0 31.90 34.80
HAS 160930C00070000 C 09/30/16 70.0 10.40 12.80
HAS 160930C00072000 C 09/30/16 72.0 7.80 11.30
HAS 160930C00072500 C 09/30/16 72.5 7.20 10.80
HAS 160930C00073000 C 09/30/16 73.0 6.80 10.20
HAS 160930C00073500 C 09/30/16 73.5 6.20 9.60
HAS 160930C00074000 C 09/30/16 74.0 5.90 9.00
HAS 160930C00074500 C 09/30/16 74.5 5.40 8.90
HAS 160930C00075000 C 09/30/16 75.0 4.90 7.90
HAS 160930C00075500 C 09/30/16 75.5 4.50 7.70
HAS 160930C00076000 C 09/30/16 76.0 4.00 6.80
HAS 160930C00076500 C 09/30/16 76.5 3.30 6.50
HAS 160930C00077000 C 09/30/16 77.0 3.10 6.30
HAS 160930C00077500 C 09/30/16 77.5 2.60 5.50
HAS 160930C00078000 C 09/30/16 78.0 2.40 5.60
HAS 160930C00078500 C 09/30/16 78.5 3.20 3.90
HAS 160930C00079000 C 09/30/16 79.0 3.10 3.30
HAS 160930C00079500 C 09/30/16 79.5 2.70 2.90
HAS 160930C00080000 C 09/30/16 80.0 2.40 2.55
HAS 160930C00080500 C 09/30/16 80.5 2.05 2.20
HAS 160930C00081000 C 09/30/16 81.0 1.70 1.90
HAS 160930C00081500 C 09/30/16 81.5 1.45 1.65
HAS 160930C00082000 C 09/30/16 82.0 1.20 1.40
HAS 160930C00082500 C 09/30/16 82.5 1.00 1.15
HAS 160930C00083000 C 09/30/16 83.0 0.80 0.95
HAS 160930C00083500 C 09/30/16 83.5 0.55 0.80
HAS 160930C00084000 C 09/30/16 84.0 0.50 0.65
HAS 160930C00084500 C 09/30/16 84.5 0.30 0.55
HAS 160930C00085000 C 09/30/16 85.0 0.25 0.55
HAS 160930C00085500 C 09/30/16 85.5 0.20 0.50
HAS 160930C00086000 C 09/30/16 86.0 0.10 0.45
HAS 160930C00086500 C 09/30/16 86.5 0.00 0.50
HAS 160930C00087000 C 09/30/16 87.0 0.00 0.40
HAS 160930C00087500 C 09/30/16 87.5 0.00 0.35
HAS 160930C00088000 C 09/30/16 88.0 0.00 0.30
HAS 160930C00088500 C 09/30/16 88.5 0.00 0.30
HAS 160930C00089000 C 09/30/16 89.0 0.00 0.30
HAS 160930C00090000 C 09/30/16 90.0 0.00 0.25
HAS 160930P00070000 P 09/30/16 70.0 0.00 0.35
HAS 160930P00072000 P 09/30/16 72.0 0.00 0.40
HAS 160930P00072500 P 09/30/16 72.5 0.00 0.40
HAS 160930P00073000 P 09/30/16 73.0 0.00 0.40
HAS 160930P00073500 P 09/30/16 73.5 0.00 0.45
HAS 160930P00074000 P 09/30/16 74.0 0.05 0.40
HAS 160930P00074500 P 09/30/16 74.5 0.05 0.45
HAS 160930P00075000 P 09/30/16 75.0 0.10 0.70
HAS 160930P00075500 P 09/30/16 75.5 0.15 0.50
HAS 160930P00076000 P 09/30/16 76.0 0.20 0.65
HAS 160930P00076500 P 09/30/16 76.5 0.30 0.65
HAS 160930P00077000 P 09/30/16 77.0 0.35 0.75
HAS 160930P00077500 P 09/30/16 77.5 0.45 0.85
HAS 160930P00078000 P 09/30/16 78.0 0.50 0.80
HAS 160930P00078500 P 09/30/16 78.5 0.60 0.80
HAS 160930P00079000 P 09/30/16 79.0 0.70 0.90
HAS 160930P00079500 P 09/30/16 79.5 0.85 1.05
HAS 160930P00080000 P 09/30/16 80.0 1.00 1.20
HAS 160930P00080500 P 09/30/16 80.5 1.15 1.40
HAS 160930P00081000 P 09/30/16 81.0 1.35 1.65
HAS 160930P00081500 P 09/30/16 81.5 1.60 1.85
HAS 160930P00082000 P 09/30/16 82.0 1.85 2.10
HAS 160930P00082500 P 09/30/16 82.5 2.10 2.35
HAS 160930P00083000 P 09/30/16 83.0 2.40 2.70
HAS 160930P00083500 P 09/30/16 83.5 2.70 3.10
HAS 160930P00084000 P 09/30/16 84.0 2.75 3.90
HAS 160930P00084500 P 09/30/16 84.5 2.65 4.40
HAS 160930P00085000 P 09/30/16 85.0 2.95 5.00
HAS 160930P00085500 P 09/30/16 85.5 3.40 6.50
HAS 160930P00086000 P 09/30/16 86.0 3.80 6.10
HAS 160930P00086500 P 09/30/16 86.5 4.30 6.60
HAS 160930P00087000 P 09/30/16 87.0 4.50 7.50
HAS 160930P00087500 P 09/30/16 87.5 4.60 7.90
HAS 160930P00088000 P 09/30/16 88.0 5.10 8.40
HAS 160930P00088500 P 09/30/16 88.5 6.10 9.00
HAS 160930P00089000 P 09/30/16 89.0 5.80 9.40
HAS 160930P00090000 P 09/30/16 90.0 7.50 9.70
HAS 161007C00072000 C 10/07/16 72.0 8.50 10.70
HAS 161007C00072500 C 10/07/16 72.5 7.30 10.70
HAS 161007C00073000 C 10/07/16 73.0 6.80 10.40
HAS 161007C00073500 C 10/07/16 73.5 6.50 9.50
HAS 161007C00074000 C 10/07/16 74.0 6.00 9.20
HAS 161007C00074500 C 10/07/16 74.5 5.50 9.00
HAS 161007C00075000 C 10/07/16 75.0 4.90 8.00
HAS 161007C00075500 C 10/07/16 75.5 4.50 7.70
HAS 161007C00076000 C 10/07/16 76.0 4.50 7.50
HAS 161007C00076500 C 10/07/16 76.5 3.60 6.40
HAS 161007C00077000 C 10/07/16 77.0 3.00 6.80
HAS 161007C00077500 C 10/07/16 77.5 2.60 5.90
HAS 161007C00078000 C 10/07/16 78.0 3.60 4.30
HAS 161007C00078500 C 10/07/16 78.5 3.50 4.00
HAS 161007C00079000 C 10/07/16 79.0 3.20 3.40
HAS 161007C00079500 C 10/07/16 79.5 2.80 3.10
HAS 161007C00080000 C 10/07/16 80.0 2.55 2.75
HAS 161007C00080500 C 10/07/16 80.5 2.25 2.40
HAS 161007C00081000 C 10/07/16 81.0 1.90 2.10
HAS 161007C00081500 C 10/07/16 81.5 1.65 1.85
HAS 161007C00082000 C 10/07/16 82.0 1.40 1.60
HAS 161007C00082500 C 10/07/16 82.5 1.20 1.35
HAS 161007C00083000 C 10/07/16 83.0 0.90 1.20
HAS 161007C00083500 C 10/07/16 83.5 0.80 1.05
HAS 161007C00084000 C 10/07/16 84.0 0.65 0.90
HAS 161007C00084500 C 10/07/16 84.5 0.55 0.85
HAS 161007C00085000 C 10/07/16 85.0 0.35 0.75
HAS 161007C00085500 C 10/07/16 85.5 0.30 0.65
HAS 161007C00086000 C 10/07/16 86.0 0.20 0.55
HAS 161007C00086500 C 10/07/16 86.5 0.10 0.45
HAS 161007C00087000 C 10/07/16 87.0 0.05 0.40
HAS 161007C00087500 C 10/07/16 87.5 0.00 0.50
HAS 161007C00088000 C 10/07/16 88.0 0.00 0.35
HAS 161007C00088500 C 10/07/16 88.5 0.00 0.30
HAS 161007P00072000 P 10/07/16 72.0 0.05 0.45
HAS 161007P00072500 P 10/07/16 72.5 0.05 0.45
HAS 161007P00073000 P 10/07/16 73.0 0.10 0.45
HAS 161007P00073500 P 10/07/16 73.5 0.10 0.50
HAS 161007P00074000 P 10/07/16 74.0 0.10 0.70
HAS 161007P00074500 P 10/07/16 74.5 0.15 0.70
HAS 161007P00075000 P 10/07/16 75.0 0.20 0.60
HAS 161007P00075500 P 10/07/16 75.5 0.25 0.70
HAS 161007P00076000 P 10/07/16 76.0 0.30 0.75
HAS 161007P00076500 P 10/07/16 76.5 0.40 0.80
HAS 161007P00077000 P 10/07/16 77.0 0.45 0.90
HAS 161007P00077500 P 10/07/16 77.5 0.55 0.80
HAS 161007P00078000 P 10/07/16 78.0 0.65 0.90
HAS 161007P00078500 P 10/07/16 78.5 0.75 1.00
HAS 161007P00079000 P 10/07/16 79.0 0.90 1.20
HAS 161007P00079500 P 10/07/16 79.5 1.00 1.35
HAS 161007P00080000 P 10/07/16 80.0 1.20 1.50
HAS 161007P00080500 P 10/07/16 80.5 1.35 1.70
HAS 161007P00081000 P 10/07/16 81.0 1.55 1.95
HAS 161007P00081500 P 10/07/16 81.5 1.80 2.20
HAS 161007P00082000 P 10/07/16 82.0 2.05 2.45
HAS 161007P00082500 P 10/07/16 82.5 2.30 2.70
HAS 161007P00083000 P 10/07/16 83.0 2.60 3.10
HAS 161007P00083500 P 10/07/16 83.5 2.90 3.50
HAS 161007P00084000 P 10/07/16 84.0 3.00 3.70
HAS 161007P00084500 P 10/07/16 84.5 2.95 4.30
HAS 161007P00085000 P 10/07/16 85.0 2.00 5.40
HAS 161007P00085500 P 10/07/16 85.5 2.95 5.80
HAS 161007P00086000 P 10/07/16 86.0 4.00 6.30
HAS 161007P00086500 P 10/07/16 86.5 3.40 7.30
HAS 161007P00087000 P 10/07/16 87.0 4.70 7.50
HAS 161007P00087500 P 10/07/16 87.5 5.20 7.90
HAS 161007P00088000 P 10/07/16 88.0 4.60 8.50
HAS 161007P00088500 P 10/07/16 88.5 6.10 8.20
HAS 161021C00037500 C 10/21/16 37.5 42.30 45.80
HAS 161021C00040000 C 10/21/16 40.0 39.10 43.70
HAS 161021C00042500 C 10/21/16 42.5 36.50 41.00
HAS 161021C00045000 C 10/21/16 45.0 34.10 38.70
HAS 161021C00047500 C 10/21/16 47.5 31.70 36.20
HAS 161021C00050000 C 10/21/16 50.0 29.10 33.80
HAS 161021C00055000 C 10/21/16 55.0 24.20 28.70
HAS 161021C00060000 C 10/21/16 60.0 19.20 23.70
HAS 161021C00062500 C 10/21/16 62.5 16.80 21.30
HAS 161021C00065000 C 10/21/16 65.0 14.00 18.30
HAS 161021C00067500 C 10/21/16 67.5 12.30 15.70
HAS 161021C00070000 C 10/21/16 70.0 10.90 12.60
HAS 161021C00072500 C 10/21/16 72.5 8.90 10.30
HAS 161021C00075000 C 10/21/16 75.0 6.30 8.10
HAS 161021C00077500 C 10/21/16 77.5 4.60 6.10
HAS 161021C00080000 C 10/21/16 80.0 3.30 3.70
HAS 161021C00082500 C 10/21/16 82.5 2.25 2.35
HAS 161021C00085000 C 10/21/16 85.0 1.10 1.50
HAS 161021C00087500 C 10/21/16 87.5 0.55 1.05
HAS 161021C00090000 C 10/21/16 90.0 0.15 0.55
HAS 161021C00092500 C 10/21/16 92.5 0.00 0.35
HAS 161021C00095000 C 10/21/16 95.0 0.00 0.30
HAS 161021C00100000 C 10/21/16 100.0 0.00 0.25
HAS 161021C00105000 C 10/21/16 105.0 0.00 0.25
HAS 161021C00110000 C 10/21/16 110.0 0.00 0.25
HAS 161021P00037500 P 10/21/16 37.5 0.00 0.25
HAS 161021P00040000 P 10/21/16 40.0 0.00 0.25
HAS 161021P00042500 P 10/21/16 42.5 0.00 0.30
HAS 161021P00045000 P 10/21/16 45.0 0.00 0.30
HAS 161021P00047500 P 10/21/16 47.5 0.00 0.30
HAS 161021P00050000 P 10/21/16 50.0 0.00 0.30
HAS 161021P00055000 P 10/21/16 55.0 0.00 0.30
HAS 161021P00060000 P 10/21/16 60.0 0.00 0.35
HAS 161021P00062500 P 10/21/16 62.5 0.00 0.40
HAS 161021P00065000 P 10/21/16 65.0 0.05 0.45
HAS 161021P00067500 P 10/21/16 67.5 0.15 0.50
HAS 161021P00070000 P 10/21/16 70.0 0.25 0.60
HAS 161021P00072500 P 10/21/16 72.5 0.45 0.80
HAS 161021P00075000 P 10/21/16 75.0 0.65 1.15
HAS 161021P00077500 P 10/21/16 77.5 1.30 1.65
HAS 161021P00080000 P 10/21/16 80.0 2.10 2.50
HAS 161021P00082500 P 10/21/16 82.5 3.30 3.80
HAS 161021P00085000 P 10/21/16 85.0 4.50 5.60
HAS 161021P00087500 P 10/21/16 87.5 6.00 7.50
HAS 161021P00090000 P 10/21/16 90.0 8.00 9.90
HAS 161021P00092500 P 10/21/16 92.5 9.60 13.00
HAS 161021P00095000 P 10/21/16 95.0 11.50 15.50
HAS 161021P00100000 P 10/21/16 100.0 16.30 20.90
HAS 161021P00105000 P 10/21/16 105.0 21.30 25.50
HAS 161021P00110000 P 10/21/16 110.0 27.50 29.60
HAS 170120C00027500 C 01/20/17 27.5 52.50 56.00
HAS 170120C00030000 C 01/20/17 30.0 48.90 53.40
HAS 170120C00032500 C 01/20/17 32.5 46.40 50.90
HAS 170120C00035000 C 01/20/17 35.0 44.00 48.40
HAS 170120C00037500 C 01/20/17 37.5 41.70 46.20
HAS 170120C00040000 C 01/20/17 40.0 39.20 43.80
HAS 170120C00042500 C 01/20/17 42.5 36.60 41.20
HAS 170120C00045000 C 01/20/17 45.0 34.10 38.50
HAS 170120C00047500 C 01/20/17 47.5 31.60 36.00
HAS 170120C00050000 C 01/20/17 50.0 29.50 33.50
HAS 170120C00052500 C 01/20/17 52.5 27.00 31.00
HAS 170120C00055000 C 01/20/17 55.0 24.50 28.50
HAS 170120C00057500 C 01/20/17 57.5 21.80 26.20
HAS 170120C00060000 C 01/20/17 60.0 20.40 22.80
HAS 170120C00062500 C 01/20/17 62.5 17.70 20.60
HAS 170120C00065000 C 01/20/17 65.0 16.10 17.50
HAS 170120C00067500 C 01/20/17 67.5 13.70 15.30
HAS 170120C00070000 C 01/20/17 70.0 11.50 13.10
HAS 170120C00072500 C 01/20/17 72.5 9.30 10.90
HAS 170120C00075000 C 01/20/17 75.0 7.60 8.90
HAS 170120C00077500 C 01/20/17 77.5 5.80 6.50
HAS 170120C00080000 C 01/20/17 80.0 4.10 4.90
HAS 170120C00082500 C 01/20/17 82.5 3.20 3.70
HAS 170120C00085000 C 01/20/17 85.0 2.15 2.65
HAS 170120C00087500 C 01/20/17 87.5 1.35 1.70
HAS 170120C00090000 C 01/20/17 90.0 0.75 1.30
HAS 170120C00092500 C 01/20/17 92.5 0.30 0.85
HAS 170120C00095000 C 01/20/17 95.0 0.15 0.65
HAS 170120C00100000 C 01/20/17 100.0 0.05 0.45
HAS 170120C00105000 C 01/20/17 105.0 0.00 0.40
HAS 170120C00110000 C 01/20/17 110.0 0.00 0.30
HAS 170120C00115000 C 01/20/17 115.0 0.00 0.20
HAS 170120C00120000 C 01/20/17 120.0 0.00 0.15
HAS 170120C00125000 C 01/20/17 125.0 0.00 0.15
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 0.05
HAS 170120P00035000 P 01/20/17 35.0 0.00 0.10
HAS 170120P00037500 P 01/20/17 37.5 0.00 0.10
HAS 170120P00040000 P 01/20/17 40.0 0.00 0.15
HAS 170120P00042500 P 01/20/17 42.5 0.00 0.20
HAS 170120P00045000 P 01/20/17 45.0 0.00 0.30
HAS 170120P00047500 P 01/20/17 47.5 0.00 0.35
HAS 170120P00050000 P 01/20/17 50.0 0.05 0.30
HAS 170120P00052500 P 01/20/17 52.5 0.00 0.50
HAS 170120P00055000 P 01/20/17 55.0 0.00 0.50
HAS 170120P00057500 P 01/20/17 57.5 0.05 0.65
HAS 170120P00060000 P 01/20/17 60.0 0.15 0.65
HAS 170120P00062500 P 01/20/17 62.5 0.25 0.75
HAS 170120P00065000 P 01/20/17 65.0 0.40 0.90
HAS 170120P00067500 P 01/20/17 67.5 0.50 1.00
HAS 170120P00070000 P 01/20/17 70.0 0.90 1.45
HAS 170120P00072500 P 01/20/17 72.5 1.30 1.80
HAS 170120P00075000 P 01/20/17 75.0 1.70 2.35
HAS 170120P00077500 P 01/20/17 77.5 2.75 3.10
HAS 170120P00080000 P 01/20/17 80.0 3.70 4.10
HAS 170120P00082500 P 01/20/17 82.5 4.90 5.30
HAS 170120P00085000 P 01/20/17 85.0 5.90 6.90
HAS 170120P00087500 P 01/20/17 87.5 7.40 8.90
HAS 170120P00090000 P 01/20/17 90.0 9.30 10.80
HAS 170120P00092500 P 01/20/17 92.5 11.50 13.00
HAS 170120P00095000 P 01/20/17 95.0 13.90 15.10
HAS 170120P00100000 P 01/20/17 100.0 17.40 21.00
HAS 170120P00105000 P 01/20/17 105.0 22.00 26.00
HAS 170120P00110000 P 01/20/17 110.0 27.30 31.00
HAS 170120P00115000 P 01/20/17 115.0 31.90 36.30
HAS 170120P00120000 P 01/20/17 120.0 37.00 41.50
HAS 170120P00125000 P 01/20/17 125.0 42.00 45.50
HAS 170421C00042500 C 04/21/17 42.5 37.60 40.20
HAS 170421C00045000 C 04/21/17 45.0 34.50 38.50
HAS 170421C00047500 C 04/21/17 47.5 31.60 36.10
HAS 170421C00050000 C 04/21/17 50.0 29.50 33.50
HAS 170421C00055000 C 04/21/17 55.0 24.50 29.00
HAS 170421C00060000 C 04/21/17 60.0 20.80 23.00
HAS 170421C00065000 C 04/21/17 65.0 16.40 18.10
HAS 170421C00070000 C 04/21/17 70.0 11.90 14.10
HAS 170421C00072500 C 04/21/17 72.5 9.80 12.20
HAS 170421C00075000 C 04/21/17 75.0 8.30 10.40
HAS 170421C00077500 C 04/21/17 77.5 7.10 8.50
HAS 170421C00080000 C 04/21/17 80.0 5.40 7.00
HAS 170421C00082500 C 04/21/17 82.5 4.20 5.60
HAS 170421C00085000 C 04/21/17 85.0 3.10 4.50
HAS 170421C00087500 C 04/21/17 87.5 2.25 3.60
HAS 170421C00090000 C 04/21/17 90.0 1.65 2.80
HAS 170421C00095000 C 04/21/17 95.0 0.65 1.70
HAS 170421C00100000 C 04/21/17 100.0 0.15 1.15
HAS 170421C00105000 C 04/21/17 105.0 0.00 0.90
HAS 170421C00110000 C 04/21/17 110.0 0.05 0.60
HAS 170421C00115000 C 04/21/17 115.0 0.00 0.45
HAS 170421C00120000 C 04/21/17 120.0 0.00 0.35
HAS 170421P00042500 P 04/21/17 42.5 0.05 0.50
HAS 170421P00045000 P 04/21/17 45.0 0.15 0.60
HAS 170421P00047500 P 04/21/17 47.5 0.20 0.70
HAS 170421P00050000 P 04/21/17 50.0 0.25 0.85
HAS 170421P00055000 P 04/21/17 55.0 0.40 1.10
HAS 170421P00060000 P 04/21/17 60.0 0.60 1.45
HAS 170421P00065000 P 04/21/17 65.0 1.35 1.90
HAS 170421P00070000 P 04/21/17 70.0 1.85 2.85
HAS 170421P00072500 P 04/21/17 72.5 2.25 3.50
HAS 170421P00075000 P 04/21/17 75.0 2.90 4.30
HAS 170421P00077500 P 04/21/17 77.5 3.80 5.30
HAS 170421P00080000 P 04/21/17 80.0 5.00 6.30
HAS 170421P00082500 P 04/21/17 82.5 6.20 7.70
HAS 170421P00085000 P 04/21/17 85.0 7.50 9.20
HAS 170421P00087500 P 04/21/17 87.5 9.00 10.90
HAS 170421P00090000 P 04/21/17 90.0 10.40 12.90
HAS 170421P00095000 P 04/21/17 95.0 14.50 16.60
HAS 170421P00100000 P 04/21/17 100.0 19.10 20.80
HAS 170421P00105000 P 04/21/17 105.0 22.80 26.60
HAS 170421P00110000 P 04/21/17 110.0 27.20 31.50
HAS 170421P00115000 P 04/21/17 115.0 32.30 36.50
HAS 170421P00120000 P 04/21/17 120.0 37.90 40.70
HAS 180119C00035000 C 01/19/18 35.0 45.00 48.60
HAS 180119C00037500 C 01/19/18 37.5 41.50 46.00
HAS 180119C00040000 C 01/19/18 40.0 39.00 43.50
HAS 180119C00042500 C 01/19/18 42.5 37.00 41.40
HAS 180119C00045000 C 01/19/18 45.0 34.00 38.50
HAS 180119C00047500 C 01/19/18 47.5 32.00 36.40
HAS 180119C00050000 C 01/19/18 50.0 29.50 33.90
HAS 180119C00055000 C 01/19/18 55.0 25.70 27.90
HAS 180119C00060000 C 01/19/18 60.0 21.50 23.40
HAS 180119C00062500 C 01/19/18 62.5 19.20 21.60
HAS 180119C00065000 C 01/19/18 65.0 17.00 19.20
HAS 180119C00067500 C 01/19/18 67.5 14.90 17.80
HAS 180119C00070000 C 01/19/18 70.0 13.00 16.10
HAS 180119C00072500 C 01/19/18 72.5 11.60 14.20
HAS 180119C00075000 C 01/19/18 75.0 10.00 12.30
HAS 180119C00077500 C 01/19/18 77.5 8.40 10.80
HAS 180119C00080000 C 01/19/18 80.0 7.30 9.40
HAS 180119C00082500 C 01/19/18 82.5 6.10 8.00
HAS 180119C00085000 C 01/19/18 85.0 5.00 6.90
HAS 180119C00087500 C 01/19/18 87.5 4.20 6.00
HAS 180119C00090000 C 01/19/18 90.0 3.40 5.10
HAS 180119C00092500 C 01/19/18 92.5 2.80 4.40
HAS 180119C00095000 C 01/19/18 95.0 2.25 3.70
HAS 180119C00100000 C 01/19/18 100.0 1.35 2.50
HAS 180119C00105000 C 01/19/18 105.0 0.40 2.00
HAS 180119C00110000 C 01/19/18 110.0 0.40 1.65
HAS 180119C00115000 C 01/19/18 115.0 0.10 1.55
HAS 180119C00120000 C 01/19/18 120.0 0.10 1.00
HAS 180119C00125000 C 01/19/18 125.0 0.00 0.90
HAS 180119C00130000 C 01/19/18 130.0 0.00 0.75
HAS 180119P00035000 P 01/19/18 35.0 0.00 0.85
HAS 180119P00037500 P 01/19/18 37.5 0.10 0.95
HAS 180119P00040000 P 01/19/18 40.0 0.15 1.10
HAS 180119P00042500 P 01/19/18 42.5 0.25 1.25
HAS 180119P00045000 P 01/19/18 45.0 0.50 1.45
HAS 180119P00047500 P 01/19/18 47.5 0.60 1.65
HAS 180119P00050000 P 01/19/18 50.0 0.80 1.90
HAS 180119P00055000 P 01/19/18 55.0 1.20 2.20
HAS 180119P00060000 P 01/19/18 60.0 1.90 2.75
HAS 180119P00062500 P 01/19/18 62.5 2.30 3.20
HAS 180119P00065000 P 01/19/18 65.0 2.80 3.80
HAS 180119P00067500 P 01/19/18 67.5 3.40 4.50
HAS 180119P00070000 P 01/19/18 70.0 4.10 5.30
HAS 180119P00072500 P 01/19/18 72.5 4.90 6.20
HAS 180119P00075000 P 01/19/18 75.0 5.80 7.20
HAS 180119P00077500 P 01/19/18 77.5 6.80 8.30
HAS 180119P00080000 P 01/19/18 80.0 7.70 9.60
HAS 180119P00082500 P 01/19/18 82.5 9.20 10.80
HAS 180119P00085000 P 01/19/18 85.0 10.60 12.50
HAS 180119P00087500 P 01/19/18 87.5 12.10 14.10
HAS 180119P00090000 P 01/19/18 90.0 13.70 15.90
HAS 180119P00092500 P 01/19/18 92.5 15.40 17.70
HAS 180119P00095000 P 01/19/18 95.0 16.70 19.70
HAS 180119P00100000 P 01/19/18 100.0 20.70 23.70
HAS 180119P00105000 P 01/19/18 105.0 24.70 28.10
HAS 180119P00110000 P 01/19/18 110.0 29.70 32.50
HAS 180119P00115000 P 01/19/18 115.0 34.10 36.90
HAS 180119P00120000 P 01/19/18 120.0 38.00 42.00
HAS 180119P00125000 P 01/19/18 125.0 43.80 46.80
HAS 180119P00130000 P 01/19/18 130.0 48.50 51.30

OPRA data is delayed 15 minutes.