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 (2017-03-10)Premium Content

Community Health Systems Inc (CYH)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 170331C00001500 C 03/31/17 1.5 5.70 10.20
CYH 170331C00002000 C 03/31/17 2.0 5.10 9.60
CYH 170331C00002500 C 03/31/17 2.5 4.70 9.20
CYH 170331C00003000 C 03/31/17 3.0 4.10 8.40
CYH 170331C00003500 C 03/31/17 3.5 3.70 8.10
CYH 170331C00004000 C 03/31/17 4.0 3.10 7.40
CYH 170331C00004500 C 03/31/17 4.5 2.70 7.10
CYH 170331C00005000 C 03/31/17 5.0 2.10 6.40
CYH 170331C00005500 C 03/31/17 5.5 1.70 6.10
CYH 170331C00006000 C 03/31/17 6.0 1.70 6.00
CYH 170331C00006500 C 03/31/17 6.5 0.70 5.10
CYH 170331C00007000 C 03/31/17 7.0 0.80 4.40
CYH 170331C00007500 C 03/31/17 7.5 0.50 4.50
CYH 170331C00008000 C 03/31/17 8.0 0.95 2.50
CYH 170331C00008500 C 03/31/17 8.5 0.45 1.35
CYH 170331C00009000 C 03/31/17 9.0 0.30 1.45
CYH 170331C00009500 C 03/31/17 9.5 0.35 0.65
CYH 170331C00010000 C 03/31/17 10.0 0.10 0.80
CYH 170331C00010500 C 03/31/17 10.5 0.05 0.30
CYH 170331C00011000 C 03/31/17 11.0 0.00 0.50
CYH 170331C00011500 C 03/31/17 11.5 0.00 0.85
CYH 170331C00012000 C 03/31/17 12.0 0.00 0.10
CYH 170331C00012500 C 03/31/17 12.5 0.00 0.65
CYH 170331C00013000 C 03/31/17 13.0 0.00 0.55
CYH 170331C00013500 C 03/31/17 13.5 0.00 0.55
CYH 170331C00014000 C 03/31/17 14.0 0.00 0.55
CYH 170331C00014500 C 03/31/17 14.5 0.00 0.45
CYH 170331C00015000 C 03/31/17 15.0 0.00 0.45
CYH 170331P00001500 P 03/31/17 1.5 0.00 0.05
CYH 170331P00002000 P 03/31/17 2.0 0.00 0.05
CYH 170331P00002500 P 03/31/17 2.5 0.00 0.05
CYH 170331P00003000 P 03/31/17 3.0 0.00 0.05
CYH 170331P00003500 P 03/31/17 3.5 0.00 0.05
CYH 170331P00004000 P 03/31/17 4.0 0.00 0.05
CYH 170331P00004500 P 03/31/17 4.5 0.00 0.10
CYH 170331P00005000 P 03/31/17 5.0 0.00 0.20
CYH 170331P00005500 P 03/31/17 5.5 0.00 0.40
CYH 170331P00006000 P 03/31/17 6.0 0.00 0.60
CYH 170331P00006500 P 03/31/17 6.5 0.00 0.85
CYH 170331P00007000 P 03/31/17 7.0 0.00 0.90
CYH 170331P00007500 P 03/31/17 7.5 0.00 0.60
CYH 170331P00008000 P 03/31/17 8.0 0.00 0.10
CYH 170331P00008500 P 03/31/17 8.5 0.00 0.20
CYH 170331P00009000 P 03/31/17 9.0 0.05 0.50
CYH 170331P00009500 P 03/31/17 9.5 0.25 0.90
CYH 170331P00010000 P 03/31/17 10.0 0.45 2.15
CYH 170331P00010500 P 03/31/17 10.5 0.30 2.70
CYH 170331P00011000 P 03/31/17 11.0 0.00 4.80
CYH 170331P00011500 P 03/31/17 11.5 0.20 4.80
CYH 170331P00012000 P 03/31/17 12.0 0.80 5.00
CYH 170331P00012500 P 03/31/17 12.5 1.20 5.40
CYH 170331P00013000 P 03/31/17 13.0 1.50 5.80
CYH 170331P00013500 P 03/31/17 13.5 2.00 6.40
CYH 170331P00014000 P 03/31/17 14.0 2.70 6.80
CYH 170331P00014500 P 03/31/17 14.5 3.30 7.40
CYH 170331P00015000 P 03/31/17 15.0 4.00 7.80
CYH 170407C00003000 C 04/07/17 3.0 4.80 8.80
CYH 170407C00004000 C 04/07/17 4.0 3.10 7.40
CYH 170407C00004500 C 04/07/17 4.5 2.70 7.10
CYH 170407C00005000 C 04/07/17 5.0 2.70 6.70
CYH 170407C00005500 C 04/07/17 5.5 1.70 6.00
CYH 170407C00006000 C 04/07/17 6.0 1.10 5.40
CYH 170407C00006500 C 04/07/17 6.5 0.70 5.10
CYH 170407C00007000 C 04/07/17 7.0 0.20 4.80
CYH 170407C00007500 C 04/07/17 7.5 0.00 4.80
CYH 170407C00008000 C 04/07/17 8.0 0.00 4.80
CYH 170407C00008500 C 04/07/17 8.5 0.50 3.20
CYH 170407C00009000 C 04/07/17 9.0 0.55 1.20
CYH 170407C00009500 C 04/07/17 9.5 0.35 1.00
CYH 170407C00010000 C 04/07/17 10.0 0.15 0.80
CYH 170407C00010500 C 04/07/17 10.5 0.05 0.50
CYH 170407C00011000 C 04/07/17 11.0 0.00 0.45
CYH 170407C00011500 C 04/07/17 11.5 0.00 0.40
CYH 170407C00012000 C 04/07/17 12.0 0.00 0.45
CYH 170407C00012500 C 04/07/17 12.5 0.00 0.35
CYH 170407C00013000 C 04/07/17 13.0 0.00 0.30
CYH 170407C00013500 C 04/07/17 13.5 0.00 0.25
CYH 170407C00014000 C 04/07/17 14.0 0.00 0.30
CYH 170407C00014500 C 04/07/17 14.5 0.00 0.30
CYH 170407C00015000 C 04/07/17 15.0 0.00 0.45
CYH 170407C00015500 C 04/07/17 15.5 0.00 0.45
CYH 170407C00016000 C 04/07/17 16.0 0.00 0.40
CYH 170407C00016500 C 04/07/17 16.5 0.00 0.35
CYH 170407C00017000 C 04/07/17 17.0 0.00 0.35
CYH 170407P00003000 P 04/07/17 3.0 0.00 0.05
CYH 170407P00004000 P 04/07/17 4.0 0.00 0.10
CYH 170407P00004500 P 04/07/17 4.5 0.00 0.25
CYH 170407P00005000 P 04/07/17 5.0 0.00 0.40
CYH 170407P00005500 P 04/07/17 5.5 0.00 0.60
CYH 170407P00006000 P 04/07/17 6.0 0.00 0.70
CYH 170407P00006500 P 04/07/17 6.5 0.00 0.75
CYH 170407P00007000 P 04/07/17 7.0 0.00 0.80
CYH 170407P00007500 P 04/07/17 7.5 0.00 0.95
CYH 170407P00008000 P 04/07/17 8.0 0.00 0.40
CYH 170407P00008500 P 04/07/17 8.5 0.00 0.55
CYH 170407P00009000 P 04/07/17 9.0 0.15 0.60
CYH 170407P00009500 P 04/07/17 9.5 0.30 0.85
CYH 170407P00010000 P 04/07/17 10.0 0.70 1.25
CYH 170407P00010500 P 04/07/17 10.5 0.00 2.70
CYH 170407P00011000 P 04/07/17 11.0 0.00 2.15
CYH 170407P00011500 P 04/07/17 11.5 0.30 4.80
CYH 170407P00012000 P 04/07/17 12.0 0.90 5.00
CYH 170407P00012500 P 04/07/17 12.5 1.70 5.40
CYH 170407P00013000 P 04/07/17 13.0 1.50 5.80
CYH 170407P00013500 P 04/07/17 13.5 2.60 6.40
CYH 170407P00014000 P 04/07/17 14.0 2.80 6.80
CYH 170407P00014500 P 04/07/17 14.5 3.20 7.40
CYH 170407P00015000 P 04/07/17 15.0 3.80 7.80
CYH 170407P00015500 P 04/07/17 15.5 4.30 8.40
CYH 170407P00016000 P 04/07/17 16.0 4.80 8.80
CYH 170407P00016500 P 04/07/17 16.5 5.30 9.40
CYH 170407P00017000 P 04/07/17 17.0 6.30 9.50
CYH 170413C00001500 C 04/13/17 1.5 6.30 9.40
CYH 170413C00002000 C 04/13/17 2.0 5.10 9.50
CYH 170413C00002500 C 04/13/17 2.5 4.70 9.10
CYH 170413C00003000 C 04/13/17 3.0 4.10 8.50
CYH 170413C00003500 C 04/13/17 3.5 3.70 8.10
CYH 170413C00004000 C 04/13/17 4.0 3.10 7.40
CYH 170413C00004500 C 04/13/17 4.5 2.70 7.10
CYH 170413C00005000 C 04/13/17 5.0 2.10 6.40
CYH 170413C00005500 C 04/13/17 5.5 1.70 6.00
CYH 170413C00006000 C 04/13/17 6.0 1.10 5.40
CYH 170413C00006500 C 04/13/17 6.5 0.70 5.00
CYH 170413C00007000 C 04/13/17 7.0 0.20 4.80
CYH 170413C00007500 C 04/13/17 7.5 0.10 4.80
CYH 170413C00008000 C 04/13/17 8.0 0.00 4.80
CYH 170413C00008500 C 04/13/17 8.5 0.40 2.95
CYH 170413C00009000 C 04/13/17 9.0 0.50 2.00
CYH 170413C00009500 C 04/13/17 9.5 0.45 1.05
CYH 170413C00010000 C 04/13/17 10.0 0.20 1.15
CYH 170413C00010500 C 04/13/17 10.5 0.10 0.70
CYH 170413C00011000 C 04/13/17 11.0 0.00 0.55
CYH 170413C00011500 C 04/13/17 11.5 0.00 0.45
CYH 170413C00012000 C 04/13/17 12.0 0.00 0.45
CYH 170413C00012500 C 04/13/17 12.5 0.00 0.35
CYH 170413C00013000 C 04/13/17 13.0 0.00 0.30
CYH 170413C00013500 C 04/13/17 13.5 0.00 0.35
CYH 170413C00014000 C 04/13/17 14.0 0.00 0.30
CYH 170413C00014500 C 04/13/17 14.5 0.00 0.30
CYH 170413C00015000 C 04/13/17 15.0 0.00 0.45
CYH 170413P00001500 P 04/13/17 1.5 0.00 0.05
CYH 170413P00002000 P 04/13/17 2.0 0.00 0.05
CYH 170413P00002500 P 04/13/17 2.5 0.00 0.05
CYH 170413P00003000 P 04/13/17 3.0 0.00 0.05
CYH 170413P00003500 P 04/13/17 3.5 0.00 0.10
CYH 170413P00004000 P 04/13/17 4.0 0.00 0.25
CYH 170413P00004500 P 04/13/17 4.5 0.00 0.40
CYH 170413P00005000 P 04/13/17 5.0 0.00 0.60
CYH 170413P00005500 P 04/13/17 5.5 0.00 0.70
CYH 170413P00006000 P 04/13/17 6.0 0.00 0.70
CYH 170413P00006500 P 04/13/17 6.5 0.00 0.80
CYH 170413P00007000 P 04/13/17 7.0 0.00 0.90
CYH 170413P00007500 P 04/13/17 7.5 0.00 1.10
CYH 170413P00008000 P 04/13/17 8.0 0.00 1.25
CYH 170413P00008500 P 04/13/17 8.5 0.15 0.60
CYH 170413P00009000 P 04/13/17 9.0 0.20 0.80
CYH 170413P00009500 P 04/13/17 9.5 0.40 0.70
CYH 170413P00010000 P 04/13/17 10.0 0.65 1.30
CYH 170413P00010500 P 04/13/17 10.5 0.25 2.15
CYH 170413P00011000 P 04/13/17 11.0 0.30 2.70
CYH 170413P00011500 P 04/13/17 11.5 0.50 4.90
CYH 170413P00012000 P 04/13/17 12.0 0.80 5.00
CYH 170413P00012500 P 04/13/17 12.5 1.35 5.40
CYH 170413P00013000 P 04/13/17 13.0 1.80 5.80
CYH 170413P00013500 P 04/13/17 13.5 2.20 6.40
CYH 170413P00014000 P 04/13/17 14.0 2.70 6.80
CYH 170413P00014500 P 04/13/17 14.5 3.00 7.40
CYH 170413P00015000 P 04/13/17 15.0 4.20 7.80
CYH 170421C00001000 C 04/21/17 1.0 6.70 9.90
CYH 170421C00002000 C 04/21/17 2.0 5.10 9.40
CYH 170421C00002500 C 04/21/17 2.5 4.70 9.10
CYH 170421C00003000 C 04/21/17 3.0 4.10 8.40
CYH 170421C00003500 C 04/21/17 3.5 3.70 8.10
CYH 170421C00004000 C 04/21/17 4.0 3.10 7.40
CYH 170421C00004500 C 04/21/17 4.5 2.70 7.10
CYH 170421C00005000 C 04/21/17 5.0 2.10 6.10
CYH 170421C00005500 C 04/21/17 5.5 1.70 6.10
CYH 170421C00006000 C 04/21/17 6.0 1.10 5.20
CYH 170421C00006500 C 04/21/17 6.5 0.70 5.10
CYH 170421C00007000 C 04/21/17 7.0 1.05 4.20
CYH 170421C00007500 C 04/21/17 7.5 0.00 4.80
CYH 170421C00008000 C 04/21/17 8.0 1.35 4.20
CYH 170421C00008500 C 04/21/17 8.5 1.30 1.80
CYH 170421C00009000 C 04/21/17 9.0 0.95 1.05
CYH 170421C00009500 C 04/21/17 9.5 0.65 0.95
CYH 170421C00010000 C 04/21/17 10.0 0.45 0.50
CYH 170421C00010500 C 04/21/17 10.5 0.15 0.55
CYH 170421C00011000 C 04/21/17 11.0 0.10 0.35
CYH 170421C00011500 C 04/21/17 11.5 0.00 0.30
CYH 170421C00012000 C 04/21/17 12.0 0.00 0.15
CYH 170421C00012500 C 04/21/17 12.5 0.00 0.30
CYH 170421C00013000 C 04/21/17 13.0 0.00 0.30
CYH 170421C00013500 C 04/21/17 13.5 0.00 0.30
CYH 170421C00014000 C 04/21/17 14.0 0.00 0.25
CYH 170421C00014500 C 04/21/17 14.5 0.00 0.35
CYH 170421C00015000 C 04/21/17 15.0 0.00 0.35
CYH 170421P00001000 P 04/21/17 1.0 0.00 0.05
CYH 170421P00002000 P 04/21/17 2.0 0.00 0.05
CYH 170421P00002500 P 04/21/17 2.5 0.00 0.05
CYH 170421P00003000 P 04/21/17 3.0 0.00 0.10
CYH 170421P00003500 P 04/21/17 3.5 0.00 0.20
CYH 170421P00004000 P 04/21/17 4.0 0.00 0.05
CYH 170421P00004500 P 04/21/17 4.5 0.00 0.50
CYH 170421P00005000 P 04/21/17 5.0 0.00 0.35
CYH 170421P00005500 P 04/21/17 5.5 0.00 0.35
CYH 170421P00006000 P 04/21/17 6.0 0.00 0.30
CYH 170421P00006500 P 04/21/17 6.5 0.00 0.35
CYH 170421P00007000 P 04/21/17 7.0 0.00 0.40
CYH 170421P00007500 P 04/21/17 7.5 0.05 0.30
CYH 170421P00008000 P 04/21/17 8.0 0.20 0.30
CYH 170421P00008500 P 04/21/17 8.5 0.15 0.60
CYH 170421P00009000 P 04/21/17 9.0 0.35 0.50
CYH 170421P00009500 P 04/21/17 9.5 0.50 0.85
CYH 170421P00010000 P 04/21/17 10.0 0.75 1.15
CYH 170421P00010500 P 04/21/17 10.5 0.45 1.65
CYH 170421P00011000 P 04/21/17 11.0 1.40 2.00
CYH 170421P00011500 P 04/21/17 11.5 0.45 3.70
CYH 170421P00012000 P 04/21/17 12.0 0.80 4.90
CYH 170421P00012500 P 04/21/17 12.5 1.20 5.40
CYH 170421P00013000 P 04/21/17 13.0 2.05 5.50
CYH 170421P00013500 P 04/21/17 13.5 2.30 6.40
CYH 170421P00014000 P 04/21/17 14.0 2.85 6.80
CYH 170421P00014500 P 04/21/17 14.5 3.30 7.40
CYH 170421P00015000 P 04/21/17 15.0 4.90 6.70
CYH 170428C00002000 C 04/28/17 2.0 6.20 9.20
CYH 170428C00002500 C 04/28/17 2.5 4.70 9.10
CYH 170428C00003000 C 04/28/17 3.0 4.10 8.50
CYH 170428C00003500 C 04/28/17 3.5 3.70 8.10
CYH 170428C00004000 C 04/28/17 4.0 3.10 7.40
CYH 170428C00004500 C 04/28/17 4.5 2.70 7.10
CYH 170428C00005000 C 04/28/17 5.0 2.10 6.40
CYH 170428C00005500 C 04/28/17 5.5 1.70 6.20
CYH 170428C00006000 C 04/28/17 6.0 1.10 5.50
CYH 170428C00006500 C 04/28/17 6.5 0.70 5.00
CYH 170428C00007000 C 04/28/17 7.0 0.30 4.80
CYH 170428C00007500 C 04/28/17 7.5 0.10 4.80
CYH 170428C00008000 C 04/28/17 8.0 0.30 4.80
CYH 170428C00008500 C 04/28/17 8.5 0.00 3.20
CYH 170428C00009000 C 04/28/17 9.0 0.45 2.40
CYH 170428C00009500 C 04/28/17 9.5 0.35 1.65
CYH 170428C00010000 C 04/28/17 10.0 0.10 1.30
CYH 170428C00010500 C 04/28/17 10.5 0.00 1.40
CYH 170428C00011000 C 04/28/17 11.0 0.00 1.20
CYH 170428C00011500 C 04/28/17 11.5 0.00 0.85
CYH 170428C00012000 C 04/28/17 12.0 0.00 0.70
CYH 170428C00012500 C 04/28/17 12.5 0.00 0.85
CYH 170428C00013000 C 04/28/17 13.0 0.00 1.00
CYH 170428C00013500 C 04/28/17 13.5 0.00 0.85
CYH 170428C00014000 C 04/28/17 14.0 0.00 0.70
CYH 170428C00014500 C 04/28/17 14.5 0.00 0.65
CYH 170428C00015000 C 04/28/17 15.0 0.00 0.55
CYH 170428P00002000 P 04/28/17 2.0 0.00 0.05
CYH 170428P00002500 P 04/28/17 2.5 0.00 0.05
CYH 170428P00003000 P 04/28/17 3.0 0.00 0.15
CYH 170428P00003500 P 04/28/17 3.5 0.00 0.30
CYH 170428P00004000 P 04/28/17 4.0 0.00 0.50
CYH 170428P00004500 P 04/28/17 4.5 0.00 0.65
CYH 170428P00005000 P 04/28/17 5.0 0.00 0.70
CYH 170428P00005500 P 04/28/17 5.5 0.00 0.80
CYH 170428P00006000 P 04/28/17 6.0 0.00 0.90
CYH 170428P00006500 P 04/28/17 6.5 0.00 1.00
CYH 170428P00007000 P 04/28/17 7.0 0.00 1.15
CYH 170428P00007500 P 04/28/17 7.5 0.00 1.20
CYH 170428P00008000 P 04/28/17 8.0 0.00 1.35
CYH 170428P00008500 P 04/28/17 8.5 0.00 1.60
CYH 170428P00009000 P 04/28/17 9.0 0.20 1.90
CYH 170428P00009500 P 04/28/17 9.5 0.30 2.20
CYH 170428P00010000 P 04/28/17 10.0 0.55 2.55
CYH 170428P00010500 P 04/28/17 10.5 0.60 3.10
CYH 170428P00011000 P 04/28/17 11.0 0.10 3.50
CYH 170428P00011500 P 04/28/17 11.5 0.65 3.80
CYH 170428P00012000 P 04/28/17 12.0 0.60 5.00
CYH 170428P00012500 P 04/28/17 12.5 1.10 5.40
CYH 170428P00013000 P 04/28/17 13.0 1.60 6.00
CYH 170428P00013500 P 04/28/17 13.5 2.20 6.40
CYH 170428P00014000 P 04/28/17 14.0 3.00 6.80
CYH 170428P00014500 P 04/28/17 14.5 3.00 7.40
CYH 170428P00015000 P 04/28/17 15.0 4.30 7.80
CYH 170505C00002000 C 05/05/17 2.0 5.20 9.60
CYH 170505C00002500 C 05/05/17 2.5 4.70 9.10
CYH 170505C00003000 C 05/05/17 3.0 4.10 8.40
CYH 170505C00003500 C 05/05/17 3.5 3.70 8.10
CYH 170505C00004000 C 05/05/17 4.0 3.10 7.40
CYH 170505C00004500 C 05/05/17 4.5 2.70 7.10
CYH 170505C00005000 C 05/05/17 5.0 2.10 6.40
CYH 170505C00005500 C 05/05/17 5.5 1.70 6.00
CYH 170505C00006000 C 05/05/17 6.0 1.20 5.50
CYH 170505C00006500 C 05/05/17 6.5 0.70 5.10
CYH 170505C00007000 C 05/05/17 7.0 0.40 4.80
CYH 170505C00007500 C 05/05/17 7.5 0.00 4.80
CYH 170505C00008000 C 05/05/17 8.0 0.00 4.80
CYH 170505C00008500 C 05/05/17 8.5 0.30 4.90
CYH 170505C00009000 C 05/05/17 9.0 0.20 2.60
CYH 170505C00009500 C 05/05/17 9.5 0.00 4.50
CYH 170505C00010000 C 05/05/17 10.0 0.00 1.75
CYH 170505C00010500 C 05/05/17 10.5 0.00 4.60
CYH 170505C00011000 C 05/05/17 11.0 0.00 1.45
CYH 170505C00011500 C 05/05/17 11.5 0.00 4.60
CYH 170505C00012000 C 05/05/17 12.0 0.00 4.70
CYH 170505C00012500 C 05/05/17 12.5 0.00 4.60
CYH 170505C00013000 C 05/05/17 13.0 0.00 1.40
CYH 170505C00013500 C 05/05/17 13.5 0.00 4.30
CYH 170505C00014000 C 05/05/17 14.0 0.00 1.40
CYH 170505C00014500 C 05/05/17 14.5 0.00 4.40
CYH 170505P00002000 P 05/05/17 2.0 0.00 4.60
CYH 170505P00002500 P 05/05/17 2.5 0.00 4.40
CYH 170505P00003000 P 05/05/17 3.0 0.00 4.40
CYH 170505P00003500 P 05/05/17 3.5 0.00 4.30
CYH 170505P00004000 P 05/05/17 4.0 0.00 4.40
CYH 170505P00004500 P 05/05/17 4.5 0.00 4.60
CYH 170505P00005000 P 05/05/17 5.0 0.00 1.95
CYH 170505P00005500 P 05/05/17 5.5 0.00 4.50
CYH 170505P00006000 P 05/05/17 6.0 0.00 1.15
CYH 170505P00006500 P 05/05/17 6.5 0.00 4.40
CYH 170505P00007000 P 05/05/17 7.0 0.00 1.40
CYH 170505P00007500 P 05/05/17 7.5 0.00 4.30
CYH 170505P00008000 P 05/05/17 8.0 0.00 1.55
CYH 170505P00008500 P 05/05/17 8.5 0.00 4.60
CYH 170505P00009000 P 05/05/17 9.0 0.00 4.30
CYH 170505P00009500 P 05/05/17 9.5 0.05 4.60
CYH 170505P00010000 P 05/05/17 10.0 0.25 2.55
CYH 170505P00010500 P 05/05/17 10.5 0.10 4.40
CYH 170505P00011000 P 05/05/17 11.0 0.50 4.90
CYH 170505P00011500 P 05/05/17 11.5 0.30 4.90
CYH 170505P00012000 P 05/05/17 12.0 0.50 5.00
CYH 170505P00012500 P 05/05/17 12.5 0.90 5.40
CYH 170505P00013000 P 05/05/17 13.0 1.40 6.00
CYH 170505P00013500 P 05/05/17 13.5 1.90 6.40
CYH 170505P00014000 P 05/05/17 14.0 2.30 6.80
CYH 170505P00014500 P 05/05/17 14.5 3.70 7.40
CYH 170519C00001000 C 05/19/17 1.0 7.70 9.50
CYH 170519C00002000 C 05/19/17 2.0 5.10 9.40
CYH 170519C00003000 C 05/19/17 3.0 4.10 8.40
CYH 170519C00004000 C 05/19/17 4.0 3.10 7.40
CYH 170519C00005000 C 05/19/17 5.0 2.10 6.30
CYH 170519C00006000 C 05/19/17 6.0 2.15 6.00
CYH 170519C00007000 C 05/19/17 7.0 2.45 3.40
CYH 170519C00008000 C 05/19/17 8.0 1.30 2.45
CYH 170519C00009000 C 05/19/17 9.0 1.00 1.75
CYH 170519C00010000 C 05/19/17 10.0 0.60 1.15
CYH 170519C00011000 C 05/19/17 11.0 0.20 0.70
CYH 170519C00012000 C 05/19/17 12.0 0.10 0.55
CYH 170519C00013000 C 05/19/17 13.0 0.05 0.35
CYH 170519C00014000 C 05/19/17 14.0 0.00 0.35
CYH 170519C00015000 C 05/19/17 15.0 0.00 0.30
CYH 170519C00016000 C 05/19/17 16.0 0.00 0.30
CYH 170519C00017000 C 05/19/17 17.0 0.00 0.30
CYH 170519P00001000 P 05/19/17 1.0 0.00 0.05
CYH 170519P00002000 P 05/19/17 2.0 0.00 0.15
CYH 170519P00003000 P 05/19/17 3.0 0.00 0.30
CYH 170519P00004000 P 05/19/17 4.0 0.00 0.40
CYH 170519P00005000 P 05/19/17 5.0 0.00 0.35
CYH 170519P00006000 P 05/19/17 6.0 0.00 0.35
CYH 170519P00007000 P 05/19/17 7.0 0.10 0.50
CYH 170519P00008000 P 05/19/17 8.0 0.30 0.80
CYH 170519P00009000 P 05/19/17 9.0 0.60 1.15
CYH 170519P00010000 P 05/19/17 10.0 1.10 1.65
CYH 170519P00011000 P 05/19/17 11.0 1.70 2.35
CYH 170519P00012000 P 05/19/17 12.0 1.35 4.80
CYH 170519P00013000 P 05/19/17 13.0 1.75 6.00
CYH 170519P00014000 P 05/19/17 14.0 3.00 7.00
CYH 170519P00015000 P 05/19/17 15.0 4.20 7.80
CYH 170519P00016000 P 05/19/17 16.0 5.00 8.80
CYH 170519P00017000 P 05/19/17 17.0 6.90 8.70
CYH 170616C00001000 C 06/16/17 1.0 6.10 9.70
CYH 170616C00002000 C 06/16/17 2.0 5.10 9.40
CYH 170616C00003000 C 06/16/17 3.0 4.10 7.60
CYH 170616C00004000 C 06/16/17 4.0 4.80 6.90
CYH 170616C00005000 C 06/16/17 5.0 3.60 5.50
CYH 170616C00006000 C 06/16/17 6.0 3.10 4.80
CYH 170616C00007000 C 06/16/17 7.0 2.30 3.10
CYH 170616C00008000 C 06/16/17 8.0 1.65 2.45
CYH 170616C00009000 C 06/16/17 9.0 1.30 1.90
CYH 170616C00010000 C 06/16/17 10.0 0.80 1.25
CYH 170616C00011000 C 06/16/17 11.0 0.40 0.75
CYH 170616C00012000 C 06/16/17 12.0 0.20 0.45
CYH 170616C00013000 C 06/16/17 13.0 0.00 0.35
CYH 170616C00014000 C 06/16/17 14.0 0.00 0.40
CYH 170616C00015000 C 06/16/17 15.0 0.00 0.30
CYH 170616C00016000 C 06/16/17 16.0 0.00 0.35
CYH 170616C00017000 C 06/16/17 17.0 0.00 0.30
CYH 170616C00018000 C 06/16/17 18.0 0.00 0.30
CYH 170616C00019000 C 06/16/17 19.0 0.00 0.30
CYH 170616C00020000 C 06/16/17 20.0 0.00 0.30
CYH 170616P00001000 P 06/16/17 1.0 0.00 0.05
CYH 170616P00002000 P 06/16/17 2.0 0.00 0.30
CYH 170616P00003000 P 06/16/17 3.0 0.00 0.30
CYH 170616P00004000 P 06/16/17 4.0 0.00 0.35
CYH 170616P00005000 P 06/16/17 5.0 0.00 0.40
CYH 170616P00006000 P 06/16/17 6.0 0.10 0.25
CYH 170616P00007000 P 06/16/17 7.0 0.30 0.40
CYH 170616P00008000 P 06/16/17 8.0 0.45 0.75
CYH 170616P00009000 P 06/16/17 9.0 0.75 1.15
CYH 170616P00010000 P 06/16/17 10.0 1.20 1.75
CYH 170616P00011000 P 06/16/17 11.0 1.85 2.50
CYH 170616P00012000 P 06/16/17 12.0 2.60 3.30
CYH 170616P00013000 P 06/16/17 13.0 1.90 5.30
CYH 170616P00014000 P 06/16/17 14.0 2.80 7.00
CYH 170616P00015000 P 06/16/17 15.0 3.90 8.00
CYH 170616P00016000 P 06/16/17 16.0 4.80 9.00
CYH 170616P00017000 P 06/16/17 17.0 5.60 9.80
CYH 170616P00018000 P 06/16/17 18.0 6.60 10.80
CYH 170616P00019000 P 06/16/17 19.0 8.00 11.80
CYH 170616P00020000 P 06/16/17 20.0 9.70 12.30
CYH 170915C00001000 C 09/15/17 1.0 7.70 9.90
CYH 170915C00002000 C 09/15/17 2.0 5.10 9.60
CYH 170915C00003000 C 09/15/17 3.0 4.30 8.70
CYH 170915C00004000 C 09/15/17 4.0 3.30 7.80
CYH 170915C00005000 C 09/15/17 5.0 2.50 6.90
CYH 170915C00006000 C 09/15/17 6.0 2.55 5.40
CYH 170915C00007000 C 09/15/17 7.0 1.95 5.60
CYH 170915C00008000 C 09/15/17 8.0 1.95 3.20
CYH 170915C00009000 C 09/15/17 9.0 1.60 2.40
CYH 170915C00010000 C 09/15/17 10.0 1.25 2.00
CYH 170915C00011000 C 09/15/17 11.0 0.80 1.40
CYH 170915C00012000 C 09/15/17 12.0 0.55 0.90
CYH 170915C00013000 C 09/15/17 13.0 0.35 0.90
CYH 170915C00014000 C 09/15/17 14.0 0.30 0.90
CYH 170915C00015000 C 09/15/17 15.0 0.20 0.40
CYH 170915C00016000 C 09/15/17 16.0 0.00 0.55
CYH 170915C00017000 C 09/15/17 17.0 0.00 0.50
CYH 170915C00018000 C 09/15/17 18.0 0.00 0.50
CYH 170915C00019000 C 09/15/17 19.0 0.00 0.50
CYH 170915P00001000 P 09/15/17 1.0 0.00 0.25
CYH 170915P00002000 P 09/15/17 2.0 0.00 0.50
CYH 170915P00003000 P 09/15/17 3.0 0.00 0.50
CYH 170915P00004000 P 09/15/17 4.0 0.05 0.50
CYH 170915P00005000 P 09/15/17 5.0 0.15 0.50
CYH 170915P00006000 P 09/15/17 6.0 0.30 0.70
CYH 170915P00007000 P 09/15/17 7.0 0.50 0.90
CYH 170915P00008000 P 09/15/17 8.0 0.85 1.30
CYH 170915P00009000 P 09/15/17 9.0 1.20 1.75
CYH 170915P00010000 P 09/15/17 10.0 1.75 2.30
CYH 170915P00011000 P 09/15/17 11.0 2.30 2.95
CYH 170915P00012000 P 09/15/17 12.0 3.00 4.10
CYH 170915P00013000 P 09/15/17 13.0 3.70 5.00
CYH 170915P00014000 P 09/15/17 14.0 3.20 7.20
CYH 170915P00015000 P 09/15/17 15.0 4.90 7.80
CYH 170915P00016000 P 09/15/17 16.0 4.90 9.00
CYH 170915P00017000 P 09/15/17 17.0 5.90 10.00
CYH 170915P00018000 P 09/15/17 18.0 7.00 11.00
CYH 170915P00019000 P 09/15/17 19.0 8.90 10.80
CYH 180119C00003000 C 01/19/18 3.0 6.20 8.10
CYH 180119C00005000 C 01/19/18 5.0 4.60 5.50
CYH 180119C00008000 C 01/19/18 8.0 2.90 4.00
CYH 180119C00010000 C 01/19/18 10.0 1.60 3.00
CYH 180119C00013000 C 01/19/18 13.0 0.95 1.75
CYH 180119C00015000 C 01/19/18 15.0 0.25 1.10
CYH 180119C00017000 C 01/19/18 17.0 0.30 0.85
CYH 180119C00020000 C 01/19/18 20.0 0.00 0.35
CYH 180119C00022000 C 01/19/18 22.0 0.00 0.25
CYH 180119C00025000 C 01/19/18 25.0 0.00 0.35
CYH 180119C00030000 C 01/19/18 30.0 0.00 0.55
CYH 180119P00003000 P 01/19/18 3.0 0.15 0.35
CYH 180119P00005000 P 01/19/18 5.0 0.40 0.50
CYH 180119P00008000 P 01/19/18 8.0 1.30 1.95
CYH 180119P00010000 P 01/19/18 10.0 2.25 3.70
CYH 180119P00013000 P 01/19/18 13.0 4.30 5.70
CYH 180119P00015000 P 01/19/18 15.0 5.90 7.40
CYH 180119P00017000 P 01/19/18 17.0 7.40 9.60
CYH 180119P00020000 P 01/19/18 20.0 10.10 12.30
CYH 180119P00022000 P 01/19/18 22.0 11.80 14.80
CYH 180119P00025000 P 01/19/18 25.0 13.60 17.80
CYH 180119P00030000 P 01/19/18 30.0 19.40 22.10
CYH 190118C00001000 C 01/18/19 1.0 6.40 10.80
CYH 190118C00002000 C 01/18/19 2.0 5.50 10.00
CYH 190118C00003000 C 01/18/19 3.0 4.60 9.40
CYH 190118C00004000 C 01/18/19 4.0 4.40 7.50
CYH 190118C00005000 C 01/18/19 5.0 4.50 6.50
CYH 190118C00007000 C 01/18/19 7.0 4.20 5.20
CYH 190118C00010000 C 01/18/19 10.0 2.25 4.30
CYH 190118C00012000 C 01/18/19 12.0 1.25 3.50
CYH 190118C00015000 C 01/18/19 15.0 1.00 2.50
CYH 190118C00017000 C 01/18/19 17.0 0.70 2.55
CYH 190118P00001000 P 01/18/19 1.0 0.00 0.65
CYH 190118P00002000 P 01/18/19 2.0 0.00 1.00
CYH 190118P00003000 P 01/18/19 3.0 0.20 1.00
CYH 190118P00004000 P 01/18/19 4.0 0.45 1.55
CYH 190118P00005000 P 01/18/19 5.0 0.80 2.00
CYH 190118P00007000 P 01/18/19 7.0 1.50 3.10
CYH 190118P00010000 P 01/18/19 10.0 3.10 5.00
CYH 190118P00012000 P 01/18/19 12.0 4.30 6.70
CYH 190118P00015000 P 01/18/19 15.0 6.50 8.30
CYH 190118P00017000 P 01/18/19 17.0 8.10 9.90

OPRA data is delayed 15 minutes.