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 (2016-12-09)Premium Content

Community Health Systems Inc (CYH)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 161216C00000500 C 12/16/16 0.5 4.70 5.70
CYH 161216C00001000 C 12/16/16 1.0 2.75 7.20
CYH 161216C00001500 C 12/16/16 1.5 2.10 6.60
CYH 161216C00002000 C 12/16/16 2.0 1.35 5.50
CYH 161216C00002500 C 12/16/16 2.5 1.00 5.30
CYH 161216C00003000 C 12/16/16 3.0 0.85 5.10
CYH 161216C00003500 C 12/16/16 3.5 0.55 4.60
CYH 161216C00004000 C 12/16/16 4.0 0.20 4.40
CYH 161216C00004500 C 12/16/16 4.5 1.15 4.80
CYH 161216C00005000 C 12/16/16 5.0 0.65 0.90
CYH 161216C00005500 C 12/16/16 5.5 0.25 0.40
CYH 161216C00006000 C 12/16/16 6.0 0.05 0.15
CYH 161216C00006500 C 12/16/16 6.5 0.00 0.10
CYH 161216C00007000 C 12/16/16 7.0 0.00 0.05
CYH 161216C00007500 C 12/16/16 7.5 0.00 0.05
CYH 161216C00008000 C 12/16/16 8.0 0.00 0.05
CYH 161216C00008500 C 12/16/16 8.5 0.00 0.05
CYH 161216C00009000 C 12/16/16 9.0 0.00 0.05
CYH 161216C00009500 C 12/16/16 9.5 0.00 0.05
CYH 161216C00010000 C 12/16/16 10.0 0.00 0.05
CYH 161216C00010500 C 12/16/16 10.5 0.00 0.05
CYH 161216C00011000 C 12/16/16 11.0 0.00 0.05
CYH 161216C00011500 C 12/16/16 11.5 0.00 0.05
CYH 161216C00012000 C 12/16/16 12.0 0.00 0.05
CYH 161216C00013000 C 12/16/16 13.0 0.00 0.05
CYH 161216C00014000 C 12/16/16 14.0 0.00 0.05
CYH 161216C00015000 C 12/16/16 15.0 0.00 0.05
CYH 161216C00016000 C 12/16/16 16.0 0.00 0.05
CYH 161216C00017000 C 12/16/16 17.0 0.00 0.05
CYH 161216C00018000 C 12/16/16 18.0 0.00 0.05
CYH 161216C00019000 C 12/16/16 19.0 0.00 0.05
CYH 161216C00020000 C 12/16/16 20.0 0.00 0.05
CYH 161216C00021000 C 12/16/16 21.0 0.00 0.05
CYH 161216C00022000 C 12/16/16 22.0 0.00 0.05
CYH 161216C00023000 C 12/16/16 23.0 0.00 0.05
CYH 161216C00024000 C 12/16/16 24.0 0.00 0.05
CYH 161216C00025000 C 12/16/16 25.0 0.00 0.05
CYH 161216C00026000 C 12/16/16 26.0 0.00 0.05
CYH 161216C00027000 C 12/16/16 27.0 0.00 0.05
CYH 161216C00028000 C 12/16/16 28.0 0.00 0.05
CYH 161216P00000500 P 12/16/16 0.5 0.00 0.05
CYH 161216P00001000 P 12/16/16 1.0 0.00 0.05
CYH 161216P00001500 P 12/16/16 1.5 0.00 0.05
CYH 161216P00002000 P 12/16/16 2.0 0.00 0.05
CYH 161216P00002500 P 12/16/16 2.5 0.00 0.05
CYH 161216P00003000 P 12/16/16 3.0 0.00 0.05
CYH 161216P00003500 P 12/16/16 3.5 0.00 0.05
CYH 161216P00004000 P 12/16/16 4.0 0.00 0.05
CYH 161216P00004500 P 12/16/16 4.5 0.00 0.10
CYH 161216P00005000 P 12/16/16 5.0 0.00 0.10
CYH 161216P00005500 P 12/16/16 5.5 0.05 0.20
CYH 161216P00006000 P 12/16/16 6.0 0.30 0.50
CYH 161216P00006500 P 12/16/16 6.5 0.05 1.10
CYH 161216P00007000 P 12/16/16 7.0 1.20 4.70
CYH 161216P00007500 P 12/16/16 7.5 1.70 4.90
CYH 161216P00008000 P 12/16/16 8.0 1.95 2.70
CYH 161216P00008500 P 12/16/16 8.5 0.80 5.20
CYH 161216P00009000 P 12/16/16 9.0 2.90 3.70
CYH 161216P00009500 P 12/16/16 9.5 1.80 6.20
CYH 161216P00010000 P 12/16/16 10.0 3.90 4.60
CYH 161216P00010500 P 12/16/16 10.5 2.70 7.00
CYH 161216P00011000 P 12/16/16 11.0 5.00 5.70
CYH 161216P00011500 P 12/16/16 11.5 3.70 8.00
CYH 161216P00012000 P 12/16/16 12.0 5.80 6.70
CYH 161216P00013000 P 12/16/16 13.0 6.90 7.80
CYH 161216P00014000 P 12/16/16 14.0 7.80 8.80
CYH 161216P00015000 P 12/16/16 15.0 8.30 10.30
CYH 161216P00016000 P 12/16/16 16.0 9.80 10.80
CYH 161216P00017000 P 12/16/16 17.0 9.10 13.40
CYH 161216P00018000 P 12/16/16 18.0 10.00 14.50
CYH 161216P00019000 P 12/16/16 19.0 11.00 15.50
CYH 161216P00020000 P 12/16/16 20.0 12.60 16.50
CYH 161216P00021000 P 12/16/16 21.0 13.20 17.30
CYH 161216P00022000 P 12/16/16 22.0 14.10 18.60
CYH 161216P00023000 P 12/16/16 23.0 15.30 19.40
CYH 161216P00024000 P 12/16/16 24.0 16.10 20.40
CYH 161216P00025000 P 12/16/16 25.0 17.60 21.50
CYH 161216P00026000 P 12/16/16 26.0 18.10 22.60
CYH 161216P00027000 P 12/16/16 27.0 19.30 23.30
CYH 161216P00028000 P 12/16/16 28.0 21.90 22.70
CYH 161223C00000500 C 12/23/16 0.5 4.30 6.10
CYH 161223C00001000 C 12/23/16 1.0 2.30 6.70
CYH 161223C00001500 C 12/23/16 1.5 1.70 6.20
CYH 161223C00002000 C 12/23/16 2.0 1.35 5.60
CYH 161223C00002500 C 12/23/16 2.5 1.00 5.40
CYH 161223C00003000 C 12/23/16 3.0 0.75 4.90
CYH 161223C00003500 C 12/23/16 3.5 0.50 4.70
CYH 161223C00004000 C 12/23/16 4.0 0.20 4.60
CYH 161223C00004500 C 12/23/16 4.5 0.00 4.70
CYH 161223C00005000 C 12/23/16 5.0 0.65 0.95
CYH 161223C00005500 C 12/23/16 5.5 0.35 0.50
CYH 161223C00006000 C 12/23/16 6.0 0.15 0.25
CYH 161223C00006500 C 12/23/16 6.5 0.00 0.15
CYH 161223C00007000 C 12/23/16 7.0 0.00 0.10
CYH 161223C00007500 C 12/23/16 7.5 0.00 0.05
CYH 161223C00008000 C 12/23/16 8.0 0.00 0.05
CYH 161223C00008500 C 12/23/16 8.5 0.00 0.05
CYH 161223C00009000 C 12/23/16 9.0 0.00 0.05
CYH 161223C00009500 C 12/23/16 9.5 0.00 0.05
CYH 161223C00010000 C 12/23/16 10.0 0.00 0.05
CYH 161223C00010500 C 12/23/16 10.5 0.00 0.05
CYH 161223P00000500 P 12/23/16 0.5 0.00 0.05
CYH 161223P00001000 P 12/23/16 1.0 0.00 0.05
CYH 161223P00001500 P 12/23/16 1.5 0.00 0.05
CYH 161223P00002000 P 12/23/16 2.0 0.00 0.05
CYH 161223P00002500 P 12/23/16 2.5 0.00 0.05
CYH 161223P00003000 P 12/23/16 3.0 0.00 0.05
CYH 161223P00003500 P 12/23/16 3.5 0.00 0.10
CYH 161223P00004000 P 12/23/16 4.0 0.00 0.10
CYH 161223P00004500 P 12/23/16 4.5 0.00 0.10
CYH 161223P00005000 P 12/23/16 5.0 0.05 0.15
CYH 161223P00005500 P 12/23/16 5.5 0.15 0.30
CYH 161223P00006000 P 12/23/16 6.0 0.40 0.55
CYH 161223P00006500 P 12/23/16 6.5 0.75 1.15
CYH 161223P00007000 P 12/23/16 7.0 0.30 4.90
CYH 161223P00007500 P 12/23/16 7.5 0.30 4.60
CYH 161223P00008000 P 12/23/16 8.0 0.50 4.90
CYH 161223P00008500 P 12/23/16 8.5 0.85 5.00
CYH 161223P00009000 P 12/23/16 9.0 1.00 5.50
CYH 161223P00009500 P 12/23/16 9.5 1.40 5.70
CYH 161223P00010000 P 12/23/16 10.0 1.90 6.30
CYH 161223P00010500 P 12/23/16 10.5 3.90 5.70
CYH 161230C00000500 C 12/30/16 0.5 4.30 6.10
CYH 161230C00001000 C 12/30/16 1.0 2.30 6.80
CYH 161230C00001500 C 12/30/16 1.5 1.70 6.20
CYH 161230C00002000 C 12/30/16 2.0 1.40 5.50
CYH 161230C00002500 C 12/30/16 2.5 1.05 5.40
CYH 161230C00003000 C 12/30/16 3.0 0.75 4.90
CYH 161230C00003500 C 12/30/16 3.5 0.50 4.60
CYH 161230C00004000 C 12/30/16 4.0 0.30 4.80
CYH 161230C00004500 C 12/30/16 4.5 0.00 4.50
CYH 161230C00005000 C 12/30/16 5.0 0.75 1.00
CYH 161230C00005500 C 12/30/16 5.5 0.40 0.60
CYH 161230C00006000 C 12/30/16 6.0 0.15 0.30
CYH 161230C00006500 C 12/30/16 6.5 0.05 0.20
CYH 161230C00007000 C 12/30/16 7.0 0.00 0.10
CYH 161230C00007500 C 12/30/16 7.5 0.00 0.10
CYH 161230C00008000 C 12/30/16 8.0 0.00 0.10
CYH 161230C00008500 C 12/30/16 8.5 0.00 0.05
CYH 161230C00009000 C 12/30/16 9.0 0.00 0.05
CYH 161230C00009500 C 12/30/16 9.5 0.00 0.05
CYH 161230C00010000 C 12/30/16 10.0 0.00 0.05
CYH 161230C00010500 C 12/30/16 10.5 0.00 0.05
CYH 161230P00000500 P 12/30/16 0.5 0.00 0.05
CYH 161230P00001000 P 12/30/16 1.0 0.00 0.05
CYH 161230P00001500 P 12/30/16 1.5 0.00 0.05
CYH 161230P00002000 P 12/30/16 2.0 0.00 0.05
CYH 161230P00002500 P 12/30/16 2.5 0.00 0.05
CYH 161230P00003000 P 12/30/16 3.0 0.00 0.10
CYH 161230P00003500 P 12/30/16 3.5 0.00 0.10
CYH 161230P00004000 P 12/30/16 4.0 0.00 0.10
CYH 161230P00004500 P 12/30/16 4.5 0.00 0.10
CYH 161230P00005000 P 12/30/16 5.0 0.05 0.20
CYH 161230P00005500 P 12/30/16 5.5 0.15 0.35
CYH 161230P00006000 P 12/30/16 6.0 0.40 0.60
CYH 161230P00006500 P 12/30/16 6.5 0.80 1.00
CYH 161230P00007000 P 12/30/16 7.0 0.00 4.70
CYH 161230P00007500 P 12/30/16 7.5 0.30 4.70
CYH 161230P00008000 P 12/30/16 8.0 0.55 4.80
CYH 161230P00008500 P 12/30/16 8.5 0.85 5.10
CYH 161230P00009000 P 12/30/16 9.0 1.05 5.40
CYH 161230P00009500 P 12/30/16 9.5 1.30 5.60
CYH 161230P00010000 P 12/30/16 10.0 2.15 6.60
CYH 161230P00010500 P 12/30/16 10.5 3.80 6.00
CYH 170106C00000500 C 01/06/17 0.5 4.00 6.40
CYH 170106C00001000 C 01/06/17 1.0 2.30 6.70
CYH 170106C00001500 C 01/06/17 1.5 2.10 6.60
CYH 170106C00002000 C 01/06/17 2.0 1.35 5.90
CYH 170106C00002500 C 01/06/17 2.5 1.10 5.60
CYH 170106C00003000 C 01/06/17 3.0 0.70 5.20
CYH 170106C00003500 C 01/06/17 3.5 0.50 4.70
CYH 170106C00004000 C 01/06/17 4.0 0.30 4.60
CYH 170106C00004500 C 01/06/17 4.5 0.20 4.80
CYH 170106C00005000 C 01/06/17 5.0 0.80 1.05
CYH 170106C00005500 C 01/06/17 5.5 0.40 0.60
CYH 170106C00006000 C 01/06/17 6.0 0.20 0.35
CYH 170106C00006500 C 01/06/17 6.5 0.05 0.25
CYH 170106C00007000 C 01/06/17 7.0 0.00 0.15
CYH 170106C00007500 C 01/06/17 7.5 0.00 0.10
CYH 170106C00008000 C 01/06/17 8.0 0.00 0.10
CYH 170106C00008500 C 01/06/17 8.5 0.00 0.10
CYH 170106C00009000 C 01/06/17 9.0 0.00 0.10
CYH 170106C00009500 C 01/06/17 9.5 0.00 0.05
CYH 170106C00010000 C 01/06/17 10.0 0.00 0.05
CYH 170106C00010500 C 01/06/17 10.5 0.00 0.05
CYH 170106C00011000 C 01/06/17 11.0 0.00 0.05
CYH 170106P00000500 P 01/06/17 0.5 0.00 0.05
CYH 170106P00001000 P 01/06/17 1.0 0.00 0.05
CYH 170106P00001500 P 01/06/17 1.5 0.00 0.05
CYH 170106P00002000 P 01/06/17 2.0 0.00 0.05
CYH 170106P00002500 P 01/06/17 2.5 0.00 0.10
CYH 170106P00003000 P 01/06/17 3.0 0.00 0.10
CYH 170106P00003500 P 01/06/17 3.5 0.00 0.10
CYH 170106P00004000 P 01/06/17 4.0 0.00 0.10
CYH 170106P00004500 P 01/06/17 4.5 0.00 0.15
CYH 170106P00005000 P 01/06/17 5.0 0.10 0.25
CYH 170106P00005500 P 01/06/17 5.5 0.25 0.40
CYH 170106P00006000 P 01/06/17 6.0 0.50 0.70
CYH 170106P00006500 P 01/06/17 6.5 0.85 1.05
CYH 170106P00007000 P 01/06/17 7.0 0.85 3.40
CYH 170106P00007500 P 01/06/17 7.5 0.40 4.80
CYH 170106P00008000 P 01/06/17 8.0 0.50 4.90
CYH 170106P00008500 P 01/06/17 8.5 1.10 5.10
CYH 170106P00009000 P 01/06/17 9.0 1.10 5.60
CYH 170106P00009500 P 01/06/17 9.5 2.10 6.10
CYH 170106P00010000 P 01/06/17 10.0 2.10 6.60
CYH 170106P00010500 P 01/06/17 10.5 2.85 7.10
CYH 170106P00011000 P 01/06/17 11.0 4.20 6.60
CYH 170113C00000500 C 01/13/17 0.5 4.00 6.60
CYH 170113C00001000 C 01/13/17 1.0 2.30 6.70
CYH 170113C00001500 C 01/13/17 1.5 1.70 6.10
CYH 170113C00002000 C 01/13/17 2.0 1.70 6.20
CYH 170113C00002500 C 01/13/17 2.5 1.10 5.10
CYH 170113C00003000 C 01/13/17 3.0 0.75 4.90
CYH 170113C00003500 C 01/13/17 3.5 0.50 4.70
CYH 170113C00004000 C 01/13/17 4.0 0.30 4.60
CYH 170113C00004500 C 01/13/17 4.5 0.00 3.30
CYH 170113C00005000 C 01/13/17 5.0 0.80 1.05
CYH 170113C00005500 C 01/13/17 5.5 0.45 0.70
CYH 170113C00006000 C 01/13/17 6.0 0.20 0.40
CYH 170113C00006500 C 01/13/17 6.5 0.10 0.25
CYH 170113C00007000 C 01/13/17 7.0 0.05 0.20
CYH 170113C00007500 C 01/13/17 7.5 0.00 0.15
CYH 170113C00008000 C 01/13/17 8.0 0.00 0.10
CYH 170113C00008500 C 01/13/17 8.5 0.00 0.10
CYH 170113C00009000 C 01/13/17 9.0 0.00 0.10
CYH 170113C00009500 C 01/13/17 9.5 0.00 0.10
CYH 170113C00010000 C 01/13/17 10.0 0.00 0.10
CYH 170113C00010500 C 01/13/17 10.5 0.00 0.05
CYH 170113P00000500 P 01/13/17 0.5 0.00 0.05
CYH 170113P00001000 P 01/13/17 1.0 0.00 0.05
CYH 170113P00001500 P 01/13/17 1.5 0.00 0.05
CYH 170113P00002000 P 01/13/17 2.0 0.00 0.05
CYH 170113P00002500 P 01/13/17 2.5 0.00 0.10
CYH 170113P00003000 P 01/13/17 3.0 0.00 0.10
CYH 170113P00003500 P 01/13/17 3.5 0.00 0.10
CYH 170113P00004000 P 01/13/17 4.0 0.00 0.10
CYH 170113P00004500 P 01/13/17 4.5 0.05 0.20
CYH 170113P00005000 P 01/13/17 5.0 0.10 0.30
CYH 170113P00005500 P 01/13/17 5.5 0.30 0.50
CYH 170113P00006000 P 01/13/17 6.0 0.55 0.75
CYH 170113P00006500 P 01/13/17 6.5 0.85 1.15
CYH 170113P00007000 P 01/13/17 7.0 1.20 1.55
CYH 170113P00007500 P 01/13/17 7.5 0.30 4.70
CYH 170113P00008000 P 01/13/17 8.0 0.50 4.90
CYH 170113P00008500 P 01/13/17 8.5 0.80 5.10
CYH 170113P00009000 P 01/13/17 9.0 1.00 5.40
CYH 170113P00009500 P 01/13/17 9.5 1.50 5.70
CYH 170113P00010000 P 01/13/17 10.0 2.00 6.40
CYH 170113P00010500 P 01/13/17 10.5 3.60 6.20
CYH 170120C00001000 C 01/20/17 1.0 4.30 5.10
CYH 170120C00002000 C 01/20/17 2.0 1.50 6.00
CYH 170120C00003000 C 01/20/17 3.0 0.85 5.10
CYH 170120C00004000 C 01/20/17 4.0 1.35 2.15
CYH 170120C00005000 C 01/20/17 5.0 0.80 1.05
CYH 170120C00006000 C 01/20/17 6.0 0.30 0.40
CYH 170120C00007000 C 01/20/17 7.0 0.10 0.15
CYH 170120C00008000 C 01/20/17 8.0 0.00 0.10
CYH 170120C00009000 C 01/20/17 9.0 0.00 0.10
CYH 170120C00010000 C 01/20/17 10.0 0.00 0.10
CYH 170120C00011000 C 01/20/17 11.0 0.00 0.10
CYH 170120C00012000 C 01/20/17 12.0 0.00 0.10
CYH 170120C00013000 C 01/20/17 13.0 0.00 0.10
CYH 170120C00014000 C 01/20/17 14.0 0.00 0.10
CYH 170120C00015000 C 01/20/17 15.0 0.00 0.05
CYH 170120C00016000 C 01/20/17 16.0 0.00 0.05
CYH 170120C00017000 C 01/20/17 17.0 0.00 0.05
CYH 170120C00018000 C 01/20/17 18.0 0.00 0.05
CYH 170120C00019000 C 01/20/17 19.0 0.00 0.05
CYH 170120C00020000 C 01/20/17 20.0 0.00 0.05
CYH 170120C00021000 C 01/20/17 21.0 0.00 0.05
CYH 170120C00022000 C 01/20/17 22.0 0.00 0.05
CYH 170120C00023000 C 01/20/17 23.0 0.00 0.05
CYH 170120C00024000 C 01/20/17 24.0 0.00 0.05
CYH 170120C00025000 C 01/20/17 25.0 0.00 0.05
CYH 170120C00026000 C 01/20/17 26.0 0.00 0.05
CYH 170120C00027000 C 01/20/17 27.0 0.00 0.05
CYH 170120C00028000 C 01/20/17 28.0 0.00 0.05
CYH 170120P00001000 P 01/20/17 1.0 0.00 0.05
CYH 170120P00002000 P 01/20/17 2.0 0.00 0.05
CYH 170120P00003000 P 01/20/17 3.0 0.00 0.10
CYH 170120P00004000 P 01/20/17 4.0 0.05 0.15
CYH 170120P00005000 P 01/20/17 5.0 0.20 0.30
CYH 170120P00006000 P 01/20/17 6.0 0.60 0.75
CYH 170120P00007000 P 01/20/17 7.0 1.30 1.60
CYH 170120P00008000 P 01/20/17 8.0 1.95 2.60
CYH 170120P00009000 P 01/20/17 9.0 2.90 3.80
CYH 170120P00010000 P 01/20/17 10.0 3.90 4.80
CYH 170120P00011000 P 01/20/17 11.0 3.00 7.10
CYH 170120P00012000 P 01/20/17 12.0 5.80 6.80
CYH 170120P00013000 P 01/20/17 13.0 5.30 9.50
CYH 170120P00014000 P 01/20/17 14.0 6.10 10.50
CYH 170120P00015000 P 01/20/17 15.0 7.20 11.40
CYH 170120P00016000 P 01/20/17 16.0 8.20 12.40
CYH 170120P00017000 P 01/20/17 17.0 9.20 13.50
CYH 170120P00018000 P 01/20/17 18.0 10.10 14.60
CYH 170120P00019000 P 01/20/17 19.0 11.10 15.40
CYH 170120P00020000 P 01/20/17 20.0 12.20 16.50
CYH 170120P00021000 P 01/20/17 21.0 13.20 17.50
CYH 170120P00022000 P 01/20/17 22.0 14.20 18.50
CYH 170120P00023000 P 01/20/17 23.0 15.30 19.40
CYH 170120P00024000 P 01/20/17 24.0 16.10 20.60
CYH 170120P00025000 P 01/20/17 25.0 17.10 21.40
CYH 170120P00026000 P 01/20/17 26.0 18.10 22.40
CYH 170120P00027000 P 01/20/17 27.0 19.10 23.40
CYH 170120P00028000 P 01/20/17 28.0 21.80 22.80
CYH 170127C00001000 C 01/27/17 1.0 2.50 7.00
CYH 170127C00001500 C 01/27/17 1.5 2.05 6.50
CYH 170127C00002000 C 01/27/17 2.0 1.70 6.20
CYH 170127C00002500 C 01/27/17 2.5 1.10 5.60
CYH 170127C00003000 C 01/27/17 3.0 0.70 5.20
CYH 170127C00003500 C 01/27/17 3.5 0.50 4.80
CYH 170127C00004000 C 01/27/17 4.0 0.30 4.10
CYH 170127C00004500 C 01/27/17 4.5 1.20 1.55
CYH 170127C00005000 C 01/27/17 5.0 0.85 1.15
CYH 170127C00005500 C 01/27/17 5.5 0.60 0.75
CYH 170127C00006000 C 01/27/17 6.0 0.35 0.50
CYH 170127C00006500 C 01/27/17 6.5 0.20 0.35
CYH 170127C00007000 C 01/27/17 7.0 0.10 0.25
CYH 170127C00007500 C 01/27/17 7.5 0.05 0.20
CYH 170127C00008000 C 01/27/17 8.0 0.00 0.15
CYH 170127C00008500 C 01/27/17 8.5 0.00 0.10
CYH 170127C00009000 C 01/27/17 9.0 0.00 0.10
CYH 170127C00009500 C 01/27/17 9.5 0.00 0.10
CYH 170127C00010000 C 01/27/17 10.0 0.00 0.10
CYH 170127C00010500 C 01/27/17 10.5 0.00 0.10
CYH 170127C00011000 C 01/27/17 11.0 0.00 0.10
CYH 170127P00001000 P 01/27/17 1.0 0.00 0.05
CYH 170127P00001500 P 01/27/17 1.5 0.00 0.05
CYH 170127P00002000 P 01/27/17 2.0 0.00 0.10
CYH 170127P00002500 P 01/27/17 2.5 0.00 0.10
CYH 170127P00003000 P 01/27/17 3.0 0.00 0.10
CYH 170127P00003500 P 01/27/17 3.5 0.00 0.10
CYH 170127P00004000 P 01/27/17 4.0 0.05 0.20
CYH 170127P00004500 P 01/27/17 4.5 0.10 0.25
CYH 170127P00005000 P 01/27/17 5.0 0.20 0.35
CYH 170127P00005500 P 01/27/17 5.5 0.35 0.50
CYH 170127P00006000 P 01/27/17 6.0 0.60 0.80
CYH 170127P00006500 P 01/27/17 6.5 0.95 1.15
CYH 170127P00007000 P 01/27/17 7.0 1.25 1.65
CYH 170127P00007500 P 01/27/17 7.5 0.30 4.70
CYH 170127P00008000 P 01/27/17 8.0 0.50 4.80
CYH 170127P00008500 P 01/27/17 8.5 0.90 5.00
CYH 170127P00009000 P 01/27/17 9.0 1.05 5.50
CYH 170127P00009500 P 01/27/17 9.5 1.55 5.90
CYH 170127P00010000 P 01/27/17 10.0 2.25 6.50
CYH 170127P00010500 P 01/27/17 10.5 2.90 7.10
CYH 170127P00011000 P 01/27/17 11.0 3.50 7.40
CYH 170317C00001000 C 03/17/17 1.0 4.20 5.20
CYH 170317C00002000 C 03/17/17 2.0 1.50 6.00
CYH 170317C00003000 C 03/17/17 3.0 0.80 5.20
CYH 170317C00004000 C 03/17/17 4.0 1.65 2.10
CYH 170317C00005000 C 03/17/17 5.0 1.10 1.35
CYH 170317C00006000 C 03/17/17 6.0 0.60 0.80
CYH 170317C00007000 C 03/17/17 7.0 0.30 0.45
CYH 170317C00008000 C 03/17/17 8.0 0.15 0.30
CYH 170317C00009000 C 03/17/17 9.0 0.05 0.25
CYH 170317C00010000 C 03/17/17 10.0 0.00 0.20
CYH 170317C00011000 C 03/17/17 11.0 0.00 0.15
CYH 170317C00012000 C 03/17/17 12.0 0.00 0.10
CYH 170317C00013000 C 03/17/17 13.0 0.00 0.10
CYH 170317C00014000 C 03/17/17 14.0 0.00 0.10
CYH 170317C00015000 C 03/17/17 15.0 0.00 0.10
CYH 170317C00016000 C 03/17/17 16.0 0.00 0.10
CYH 170317C00017000 C 03/17/17 17.0 0.00 0.10
CYH 170317C00018000 C 03/17/17 18.0 0.00 0.10
CYH 170317C00019000 C 03/17/17 19.0 0.00 0.10
CYH 170317C00020000 C 03/17/17 20.0 0.00 0.10
CYH 170317C00021000 C 03/17/17 21.0 0.00 0.10
CYH 170317C00022000 C 03/17/17 22.0 0.00 0.10
CYH 170317C00023000 C 03/17/17 23.0 0.00 0.10
CYH 170317C00024000 C 03/17/17 24.0 0.00 0.05
CYH 170317C00025000 C 03/17/17 25.0 0.00 0.10
CYH 170317C00026000 C 03/17/17 26.0 0.00 0.05
CYH 170317P00001000 P 03/17/17 1.0 0.00 0.05
CYH 170317P00002000 P 03/17/17 2.0 0.00 0.10
CYH 170317P00003000 P 03/17/17 3.0 0.05 0.20
CYH 170317P00004000 P 03/17/17 4.0 0.15 0.35
CYH 170317P00005000 P 03/17/17 5.0 0.40 0.60
CYH 170317P00006000 P 03/17/17 6.0 0.90 1.10
CYH 170317P00007000 P 03/17/17 7.0 1.55 1.75
CYH 170317P00008000 P 03/17/17 8.0 2.35 2.70
CYH 170317P00009000 P 03/17/17 9.0 3.00 4.00
CYH 170317P00010000 P 03/17/17 10.0 3.90 4.80
CYH 170317P00011000 P 03/17/17 11.0 4.90 5.90
CYH 170317P00012000 P 03/17/17 12.0 5.80 6.80
CYH 170317P00013000 P 03/17/17 13.0 5.20 9.50
CYH 170317P00014000 P 03/17/17 14.0 6.20 10.50
CYH 170317P00015000 P 03/17/17 15.0 8.50 11.60
CYH 170317P00016000 P 03/17/17 16.0 8.20 12.50
CYH 170317P00017000 P 03/17/17 17.0 9.10 13.50
CYH 170317P00018000 P 03/17/17 18.0 10.10 14.60
CYH 170317P00019000 P 03/17/17 19.0 11.10 15.60
CYH 170317P00020000 P 03/17/17 20.0 12.20 16.50
CYH 170317P00021000 P 03/17/17 21.0 13.10 17.60
CYH 170317P00022000 P 03/17/17 22.0 14.10 18.60
CYH 170317P00023000 P 03/17/17 23.0 15.10 19.60
CYH 170317P00024000 P 03/17/17 24.0 16.20 20.50
CYH 170317P00025000 P 03/17/17 25.0 17.20 21.50
CYH 170317P00026000 P 03/17/17 26.0 19.90 20.80
CYH 170616C00001000 C 06/16/17 1.0 4.10 5.20
CYH 170616C00002000 C 06/16/17 2.0 1.55 6.10
CYH 170616C00003000 C 06/16/17 3.0 0.90 5.20
CYH 170616C00004000 C 06/16/17 4.0 1.95 2.30
CYH 170616C00005000 C 06/16/17 5.0 1.50 1.65
CYH 170616C00006000 C 06/16/17 6.0 1.05 1.20
CYH 170616C00007000 C 06/16/17 7.0 0.70 0.85
CYH 170616C00008000 C 06/16/17 8.0 0.45 0.60
CYH 170616C00009000 C 06/16/17 9.0 0.30 0.40
CYH 170616C00010000 C 06/16/17 10.0 0.15 0.30
CYH 170616C00011000 C 06/16/17 11.0 0.00 0.25
CYH 170616C00012000 C 06/16/17 12.0 0.00 0.25
CYH 170616C00013000 C 06/16/17 13.0 0.00 0.20
CYH 170616C00014000 C 06/16/17 14.0 0.00 0.20
CYH 170616C00015000 C 06/16/17 15.0 0.00 0.15
CYH 170616C00016000 C 06/16/17 16.0 0.00 0.15
CYH 170616C00017000 C 06/16/17 17.0 0.00 0.10
CYH 170616C00018000 C 06/16/17 18.0 0.00 0.10
CYH 170616C00019000 C 06/16/17 19.0 0.00 0.10
CYH 170616C00020000 C 06/16/17 20.0 0.00 0.10
CYH 170616P00001000 P 06/16/17 1.0 0.00 0.10
CYH 170616P00002000 P 06/16/17 2.0 0.05 0.15
CYH 170616P00003000 P 06/16/17 3.0 0.20 0.35
CYH 170616P00004000 P 06/16/17 4.0 0.40 0.55
CYH 170616P00005000 P 06/16/17 5.0 0.80 0.90
CYH 170616P00006000 P 06/16/17 6.0 1.30 1.45
CYH 170616P00007000 P 06/16/17 7.0 1.95 2.10
CYH 170616P00008000 P 06/16/17 8.0 2.70 2.85
CYH 170616P00009000 P 06/16/17 9.0 3.50 3.80
CYH 170616P00010000 P 06/16/17 10.0 4.30 4.70
CYH 170616P00011000 P 06/16/17 11.0 3.20 7.70
CYH 170616P00012000 P 06/16/17 12.0 4.10 8.60
CYH 170616P00013000 P 06/16/17 13.0 5.30 9.80
CYH 170616P00014000 P 06/16/17 14.0 6.00 10.60
CYH 170616P00015000 P 06/16/17 15.0 7.00 11.60
CYH 170616P00016000 P 06/16/17 16.0 8.00 12.60
CYH 170616P00017000 P 06/16/17 17.0 9.10 13.60
CYH 170616P00018000 P 06/16/17 18.0 10.10 14.60
CYH 170616P00019000 P 06/16/17 19.0 11.10 15.60
CYH 170616P00020000 P 06/16/17 20.0 13.80 14.80
CYH 180119C00003000 C 01/19/18 3.0 2.60 3.40
CYH 180119C00005000 C 01/19/18 5.0 1.85 2.20
CYH 180119C00008000 C 01/19/18 8.0 0.75 1.10
CYH 180119C00010000 C 01/19/18 10.0 0.45 0.75
CYH 180119C00013000 C 01/19/18 13.0 0.10 0.55
CYH 180119C00015000 C 01/19/18 15.0 0.00 0.40
CYH 180119C00017000 C 01/19/18 17.0 0.00 0.25
CYH 180119C00020000 C 01/19/18 20.0 0.00 0.20
CYH 180119C00022000 C 01/19/18 22.0 0.00 0.20
CYH 180119C00025000 C 01/19/18 25.0 0.00 0.15
CYH 180119C00030000 C 01/19/18 30.0 0.00 0.15
CYH 180119P00003000 P 01/19/18 3.0 0.35 0.65
CYH 180119P00005000 P 01/19/18 5.0 1.15 1.50
CYH 180119P00008000 P 01/19/18 8.0 3.10 3.40
CYH 180119P00010000 P 01/19/18 10.0 4.60 5.00
CYH 180119P00013000 P 01/19/18 13.0 7.40 7.80
CYH 180119P00015000 P 01/19/18 15.0 8.70 10.20
CYH 180119P00017000 P 01/19/18 17.0 10.70 12.30
CYH 180119P00020000 P 01/19/18 20.0 13.50 15.10
CYH 180119P00022000 P 01/19/18 22.0 14.00 18.80
CYH 180119P00025000 P 01/19/18 25.0 17.00 21.80
CYH 180119P00030000 P 01/19/18 30.0 23.60 25.10
CYH 190118C00001000 C 01/18/19 1.0 3.80 5.90
CYH 190118C00002000 C 01/18/19 2.0 1.85 6.40
CYH 190118C00003000 C 01/18/19 3.0 1.25 5.80
CYH 190118C00004000 C 01/18/19 4.0 2.80 3.30
CYH 190118C00005000 C 01/18/19 5.0 2.35 2.80
CYH 190118C00007000 C 01/18/19 7.0 1.65 2.15
CYH 190118P00001000 P 01/18/19 1.0 0.10 0.25
CYH 190118P00002000 P 01/18/19 2.0 0.35 0.60
CYH 190118P00003000 P 01/18/19 3.0 0.75 1.00
CYH 190118P00004000 P 01/18/19 4.0 1.20 1.50
CYH 190118P00005000 P 01/18/19 5.0 1.70 2.05
CYH 190118P00007000 P 01/18/19 7.0 2.90 3.40

OPRA data is delayed 15 minutes.