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 (2015-12-11)Premium Content

Community Health (CYH)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 160212C00009000 C 02/12/16 9.0 9.50 13.60
CYH 160212C00010000 C 02/12/16 10.0 8.40 12.60
CYH 160212C00011000 C 02/12/16 11.0 7.40 11.60
CYH 160212C00012000 C 02/12/16 12.0 6.40 10.60
CYH 160212C00013000 C 02/12/16 13.0 5.40 9.60
CYH 160212C00014000 C 02/12/16 14.0 5.60 6.70
CYH 160212C00015000 C 02/12/16 15.0 4.50 5.70
CYH 160212C00015500 C 02/12/16 15.5 4.20 5.20
CYH 160212C00016000 C 02/12/16 16.0 3.60 4.70
CYH 160212C00016500 C 02/12/16 16.5 3.30 4.30
CYH 160212C00017000 C 02/12/16 17.0 2.85 3.70
CYH 160212C00017500 C 02/12/16 17.5 2.50 3.30
CYH 160212C00018000 C 02/12/16 18.0 2.15 2.65
CYH 160212C00018500 C 02/12/16 18.5 1.95 2.20
CYH 160212C00019000 C 02/12/16 19.0 1.55 1.80
CYH 160212C00019500 C 02/12/16 19.5 1.20 1.40
CYH 160212C00020000 C 02/12/16 20.0 0.90 1.10
CYH 160212C00020500 C 02/12/16 20.5 0.65 0.80
CYH 160212C00021000 C 02/12/16 21.0 0.45 0.60
CYH 160212C00021500 C 02/12/16 21.5 0.30 0.40
CYH 160212C00022000 C 02/12/16 22.0 0.15 0.35
CYH 160212C00022500 C 02/12/16 22.5 0.05 0.25
CYH 160212C00023000 C 02/12/16 23.0 0.05 0.25
CYH 160212C00023500 C 02/12/16 23.5 0.00 0.40
CYH 160212C00024000 C 02/12/16 24.0 0.00 0.35
CYH 160212C00024500 C 02/12/16 24.5 0.00 0.35
CYH 160212C00025000 C 02/12/16 25.0 0.00 0.35
CYH 160212C00025500 C 02/12/16 25.5 0.00 0.35
CYH 160212C00026000 C 02/12/16 26.0 0.00 0.35
CYH 160212C00026500 C 02/12/16 26.5 0.00 0.30
CYH 160212C00027000 C 02/12/16 27.0 0.00 0.30
CYH 160212C00027500 C 02/12/16 27.5 0.00 0.30
CYH 160212C00028000 C 02/12/16 28.0 0.00 0.25
CYH 160212C00028500 C 02/12/16 28.5 0.00 0.25
CYH 160212C00029000 C 02/12/16 29.0 0.00 0.25
CYH 160212C00029500 C 02/12/16 29.5 0.00 0.25
CYH 160212C00030000 C 02/12/16 30.0 0.00 0.25
CYH 160212C00030500 C 02/12/16 30.5 0.00 0.20
CYH 160212C00031000 C 02/12/16 31.0 0.00 0.20
CYH 160212C00031500 C 02/12/16 31.5 0.00 0.20
CYH 160212C00032000 C 02/12/16 32.0 0.00 0.20
CYH 160212C00032500 C 02/12/16 32.5 0.00 0.15
CYH 160212C00033000 C 02/12/16 33.0 0.00 0.15
CYH 160212C00033500 C 02/12/16 33.5 0.00 0.10
CYH 160212C00034000 C 02/12/16 34.0 0.00 0.10
CYH 160212C00034500 C 02/12/16 34.5 0.00 0.10
CYH 160212C00035000 C 02/12/16 35.0 0.00 0.10
CYH 160212C00036000 C 02/12/16 36.0 0.00 0.10
CYH 160212C00040000 C 02/12/16 40.0 0.00 0.05
CYH 160212P00009000 P 02/12/16 9.0 0.00 0.05
CYH 160212P00010000 P 02/12/16 10.0 0.00 0.10
CYH 160212P00011000 P 02/12/16 11.0 0.00 0.15
CYH 160212P00012000 P 02/12/16 12.0 0.00 0.15
CYH 160212P00013000 P 02/12/16 13.0 0.00 0.25
CYH 160212P00014000 P 02/12/16 14.0 0.00 0.30
CYH 160212P00015000 P 02/12/16 15.0 0.00 0.30
CYH 160212P00015500 P 02/12/16 15.5 0.00 0.35
CYH 160212P00016000 P 02/12/16 16.0 0.00 0.30
CYH 160212P00016500 P 02/12/16 16.5 0.00 0.30
CYH 160212P00017000 P 02/12/16 17.0 0.00 0.35
CYH 160212P00017500 P 02/12/16 17.5 0.00 0.20
CYH 160212P00018000 P 02/12/16 18.0 0.00 0.40
CYH 160212P00018500 P 02/12/16 18.5 0.20 0.35
CYH 160212P00019000 P 02/12/16 19.0 0.30 0.40
CYH 160212P00019500 P 02/12/16 19.5 0.45 0.55
CYH 160212P00020000 P 02/12/16 20.0 0.60 0.75
CYH 160212P00020500 P 02/12/16 20.5 0.85 1.00
CYH 160212P00021000 P 02/12/16 21.0 1.10 1.30
CYH 160212P00021500 P 02/12/16 21.5 1.45 1.60
CYH 160212P00022000 P 02/12/16 22.0 1.80 2.00
CYH 160212P00022500 P 02/12/16 22.5 2.20 2.40
CYH 160212P00023000 P 02/12/16 23.0 1.95 2.95
CYH 160212P00023500 P 02/12/16 23.5 2.10 3.50
CYH 160212P00024000 P 02/12/16 24.0 2.20 4.60
CYH 160212P00024500 P 02/12/16 24.5 1.90 5.30
CYH 160212P00025000 P 02/12/16 25.0 3.30 5.10
CYH 160212P00025500 P 02/12/16 25.5 3.00 6.30
CYH 160212P00026000 P 02/12/16 26.0 5.30 6.00
CYH 160212P00026500 P 02/12/16 26.5 3.90 7.20
CYH 160212P00027000 P 02/12/16 27.0 4.40 7.70
CYH 160212P00027500 P 02/12/16 27.5 4.90 8.20
CYH 160212P00028000 P 02/12/16 28.0 5.40 8.70
CYH 160212P00028500 P 02/12/16 28.5 5.90 9.20
CYH 160212P00029000 P 02/12/16 29.0 6.40 10.20
CYH 160212P00029500 P 02/12/16 29.5 6.90 10.60
CYH 160212P00030000 P 02/12/16 30.0 7.40 11.10
CYH 160212P00030500 P 02/12/16 30.5 7.90 11.60
CYH 160212P00031000 P 02/12/16 31.0 8.40 12.10
CYH 160212P00031500 P 02/12/16 31.5 8.90 12.70
CYH 160212P00032000 P 02/12/16 32.0 9.40 13.20
CYH 160212P00032500 P 02/12/16 32.5 9.90 13.60
CYH 160212P00033000 P 02/12/16 33.0 10.40 14.10
CYH 160212P00033500 P 02/12/16 33.5 10.90 14.60
CYH 160212P00034000 P 02/12/16 34.0 11.40 15.10
CYH 160212P00034500 P 02/12/16 34.5 11.90 15.70
CYH 160212P00035000 P 02/12/16 35.0 12.30 16.20
CYH 160212P00036000 P 02/12/16 36.0 13.30 17.20
CYH 160212P00040000 P 02/12/16 40.0 17.40 21.60
CYH 160219C00009000 C 02/19/16 9.0 11.30 12.90
CYH 160219C00010000 C 02/19/16 10.0 9.60 12.60
CYH 160219C00011000 C 02/19/16 11.0 8.30 10.70
CYH 160219C00012000 C 02/19/16 12.0 7.50 10.00
CYH 160219C00012500 C 02/19/16 12.5 7.00 9.50
CYH 160219C00013000 C 02/19/16 13.0 6.30 9.10
CYH 160219C00013500 C 02/19/16 13.5 6.10 8.60
CYH 160219C00014000 C 02/19/16 14.0 6.30 8.00
CYH 160219C00014500 C 02/19/16 14.5 5.40 7.50
CYH 160219C00015000 C 02/19/16 15.0 4.90 7.20
CYH 160219C00015500 C 02/19/16 15.5 4.30 6.80
CYH 160219C00016000 C 02/19/16 16.0 3.80 6.30
CYH 160219C00016500 C 02/19/16 16.5 3.30 5.60
CYH 160219C00017000 C 02/19/16 17.0 3.10 5.40
CYH 160219C00017500 C 02/19/16 17.5 2.85 4.40
CYH 160219C00018000 C 02/19/16 18.0 2.60 3.50
CYH 160219C00018500 C 02/19/16 18.5 2.30 2.95
CYH 160219C00019000 C 02/19/16 19.0 2.05 2.45
CYH 160219C00019500 C 02/19/16 19.5 1.70 2.00
CYH 160219C00020000 C 02/19/16 20.0 1.35 1.65
CYH 160219C00020500 C 02/19/16 20.5 1.15 1.45
CYH 160219C00021000 C 02/19/16 21.0 0.90 1.15
CYH 160219C00021500 C 02/19/16 21.5 0.70 1.30
CYH 160219C00022000 C 02/19/16 22.0 0.55 0.80
CYH 160219C00022500 C 02/19/16 22.5 0.40 0.75
CYH 160219C00023000 C 02/19/16 23.0 0.30 0.50
CYH 160219C00023500 C 02/19/16 23.5 0.20 0.50
CYH 160219C00024000 C 02/19/16 24.0 0.15 0.35
CYH 160219C00024500 C 02/19/16 24.5 0.10 0.40
CYH 160219C00025000 C 02/19/16 25.0 0.05 0.40
CYH 160219C00025500 C 02/19/16 25.5 0.05 0.35
CYH 160219C00026000 C 02/19/16 26.0 0.00 0.35
CYH 160219C00026500 C 02/19/16 26.5 0.00 0.40
CYH 160219C00027000 C 02/19/16 27.0 0.00 0.35
CYH 160219C00027500 C 02/19/16 27.5 0.00 0.30
CYH 160219C00028000 C 02/19/16 28.0 0.00 0.30
CYH 160219C00028500 C 02/19/16 28.5 0.00 0.30
CYH 160219C00029000 C 02/19/16 29.0 0.00 0.30
CYH 160219C00029500 C 02/19/16 29.5 0.00 0.30
CYH 160219C00030000 C 02/19/16 30.0 0.00 0.25
CYH 160219C00030500 C 02/19/16 30.5 0.00 0.25
CYH 160219C00031000 C 02/19/16 31.0 0.00 0.25
CYH 160219C00031500 C 02/19/16 31.5 0.00 0.25
CYH 160219C00032000 C 02/19/16 32.0 0.00 0.25
CYH 160219C00032500 C 02/19/16 32.5 0.00 0.25
CYH 160219C00033000 C 02/19/16 33.0 0.00 0.25
CYH 160219C00033500 C 02/19/16 33.5 0.00 0.25
CYH 160219C00034000 C 02/19/16 34.0 0.00 0.25
CYH 160219C00034500 C 02/19/16 34.5 0.00 0.25
CYH 160219C00035000 C 02/19/16 35.0 0.00 0.25
CYH 160219C00035500 C 02/19/16 35.5 0.00 0.25
CYH 160219C00036000 C 02/19/16 36.0 0.00 0.25
CYH 160219C00036500 C 02/19/16 36.5 0.00 0.25
CYH 160219C00037000 C 02/19/16 37.0 0.00 0.25
CYH 160219C00038000 C 02/19/16 38.0 0.00 0.20
CYH 160219C00039000 C 02/19/16 39.0 0.00 0.20
CYH 160219P00009000 P 02/19/16 9.0 0.00 0.15
CYH 160219P00010000 P 02/19/16 10.0 0.00 0.15
CYH 160219P00011000 P 02/19/16 11.0 0.00 0.25
CYH 160219P00012000 P 02/19/16 12.0 0.00 0.30
CYH 160219P00012500 P 02/19/16 12.5 0.00 0.30
CYH 160219P00013000 P 02/19/16 13.0 0.00 0.30
CYH 160219P00013500 P 02/19/16 13.5 0.00 0.30
CYH 160219P00014000 P 02/19/16 14.0 0.00 0.35
CYH 160219P00014500 P 02/19/16 14.5 0.00 0.35
CYH 160219P00015000 P 02/19/16 15.0 0.00 0.35
CYH 160219P00015500 P 02/19/16 15.5 0.00 0.40
CYH 160219P00016000 P 02/19/16 16.0 0.00 0.40
CYH 160219P00016500 P 02/19/16 16.5 0.05 0.45
CYH 160219P00017000 P 02/19/16 17.0 0.10 0.50
CYH 160219P00017500 P 02/19/16 17.5 0.35 0.50
CYH 160219P00018000 P 02/19/16 18.0 0.45 0.60
CYH 160219P00018500 P 02/19/16 18.5 0.55 0.75
CYH 160219P00019000 P 02/19/16 19.0 0.70 0.90
CYH 160219P00019500 P 02/19/16 19.5 0.90 1.10
CYH 160219P00020000 P 02/19/16 20.0 1.05 1.30
CYH 160219P00020500 P 02/19/16 20.5 1.35 1.55
CYH 160219P00021000 P 02/19/16 21.0 1.60 1.90
CYH 160219P00021500 P 02/19/16 21.5 1.70 2.20
CYH 160219P00022000 P 02/19/16 22.0 2.25 2.75
CYH 160219P00022500 P 02/19/16 22.5 2.40 3.60
CYH 160219P00023000 P 02/19/16 23.0 2.45 3.50
CYH 160219P00023500 P 02/19/16 23.5 3.00 3.90
CYH 160219P00024000 P 02/19/16 24.0 3.20 4.30
CYH 160219P00024500 P 02/19/16 24.5 3.40 4.80
CYH 160219P00025000 P 02/19/16 25.0 4.00 5.30
CYH 160219P00025500 P 02/19/16 25.5 4.30 5.90
CYH 160219P00026000 P 02/19/16 26.0 4.20 6.50
CYH 160219P00026500 P 02/19/16 26.5 4.50 6.80
CYH 160219P00027000 P 02/19/16 27.0 5.40 7.60
CYH 160219P00027500 P 02/19/16 27.5 5.80 8.10
CYH 160219P00028000 P 02/19/16 28.0 6.10 8.50
CYH 160219P00028500 P 02/19/16 28.5 6.40 8.80
CYH 160219P00029000 P 02/19/16 29.0 7.00 9.70
CYH 160219P00029500 P 02/19/16 29.5 7.50 10.00
CYH 160219P00030000 P 02/19/16 30.0 8.00 10.70
CYH 160219P00030500 P 02/19/16 30.5 8.10 11.70
CYH 160219P00031000 P 02/19/16 31.0 9.00 11.70
CYH 160219P00031500 P 02/19/16 31.5 8.90 12.80
CYH 160219P00032000 P 02/19/16 32.0 9.90 12.70
CYH 160219P00032500 P 02/19/16 32.5 9.90 13.70
CYH 160219P00033000 P 02/19/16 33.0 10.90 13.70
CYH 160219P00033500 P 02/19/16 33.5 10.90 14.70
CYH 160219P00034000 P 02/19/16 34.0 11.90 14.70
CYH 160219P00034500 P 02/19/16 34.5 11.90 15.70
CYH 160219P00035000 P 02/19/16 35.0 13.00 15.70
CYH 160219P00035500 P 02/19/16 35.5 13.00 16.50
CYH 160219P00036000 P 02/19/16 36.0 14.00 16.70
CYH 160219P00036500 P 02/19/16 36.5 14.50 17.50
CYH 160219P00037000 P 02/19/16 37.0 15.00 17.70
CYH 160219P00038000 P 02/19/16 38.0 16.00 18.70
CYH 160219P00039000 P 02/19/16 39.0 17.10 19.80
CYH 160226C00015000 C 02/26/16 15.0 4.90 7.30
CYH 160226C00016000 C 02/26/16 16.0 4.00 6.40
CYH 160226C00016500 C 02/26/16 16.5 3.20 6.10
CYH 160226C00017000 C 02/26/16 17.0 3.30 5.00
CYH 160226C00017500 C 02/26/16 17.5 2.85 4.60
CYH 160226C00018000 C 02/26/16 18.0 1.55 4.20
CYH 160226C00018500 C 02/26/16 18.5 2.40 3.80
CYH 160226C00019000 C 02/26/16 19.0 2.05 3.50
CYH 160226C00019500 C 02/26/16 19.5 1.80 2.55
CYH 160226C00020000 C 02/26/16 20.0 1.60 1.85
CYH 160226C00020500 C 02/26/16 20.5 1.35 1.60
CYH 160226C00021000 C 02/26/16 21.0 1.05 1.35
CYH 160226C00021500 C 02/26/16 21.5 0.90 1.35
CYH 160226C00022000 C 02/26/16 22.0 0.70 1.25
CYH 160226C00022500 C 02/26/16 22.5 0.55 1.35
CYH 160226C00023000 C 02/26/16 23.0 0.45 1.05
CYH 160226C00023500 C 02/26/16 23.5 0.35 0.60
CYH 160226C00024000 C 02/26/16 24.0 0.30 0.85
CYH 160226C00024500 C 02/26/16 24.5 0.20 0.75
CYH 160226C00025000 C 02/26/16 25.0 0.15 0.65
CYH 160226C00025500 C 02/26/16 25.5 0.10 0.55
CYH 160226C00026000 C 02/26/16 26.0 0.05 0.50
CYH 160226C00026500 C 02/26/16 26.5 0.05 0.50
CYH 160226C00027000 C 02/26/16 27.0 0.00 0.40
CYH 160226C00027500 C 02/26/16 27.5 0.00 0.35
CYH 160226C00028000 C 02/26/16 28.0 0.00 0.40
CYH 160226C00028500 C 02/26/16 28.5 0.00 0.35
CYH 160226C00029000 C 02/26/16 29.0 0.00 0.35
CYH 160226C00029500 C 02/26/16 29.5 0.00 0.30
CYH 160226C00030000 C 02/26/16 30.0 0.00 0.35
CYH 160226C00030500 C 02/26/16 30.5 0.00 0.30
CYH 160226C00031000 C 02/26/16 31.0 0.00 0.30
CYH 160226C00031500 C 02/26/16 31.5 0.00 0.30
CYH 160226C00032000 C 02/26/16 32.0 0.00 0.30
CYH 160226C00032500 C 02/26/16 32.5 0.00 0.30
CYH 160226C00033000 C 02/26/16 33.0 0.00 0.30
CYH 160226C00033500 C 02/26/16 33.5 0.00 0.30
CYH 160226C00034000 C 02/26/16 34.0 0.00 0.30
CYH 160226C00035000 C 02/26/16 35.0 0.00 0.30
CYH 160226P00015000 P 02/26/16 15.0 0.00 0.45
CYH 160226P00016000 P 02/26/16 16.0 0.00 0.50
CYH 160226P00016500 P 02/26/16 16.5 0.10 0.55
CYH 160226P00017000 P 02/26/16 17.0 0.15 0.60
CYH 160226P00017500 P 02/26/16 17.5 0.45 0.70
CYH 160226P00018000 P 02/26/16 18.0 0.35 0.80
CYH 160226P00018500 P 02/26/16 18.5 0.70 0.90
CYH 160226P00019000 P 02/26/16 19.0 0.85 1.15
CYH 160226P00019500 P 02/26/16 19.5 1.05 1.35
CYH 160226P00020000 P 02/26/16 20.0 1.15 1.55
CYH 160226P00020500 P 02/26/16 20.5 1.55 1.80
CYH 160226P00021000 P 02/26/16 21.0 1.70 2.15
CYH 160226P00021500 P 02/26/16 21.5 2.00 2.45
CYH 160226P00022000 P 02/26/16 22.0 2.20 2.80
CYH 160226P00022500 P 02/26/16 22.5 2.60 3.20
CYH 160226P00023000 P 02/26/16 23.0 2.80 3.90
CYH 160226P00023500 P 02/26/16 23.5 3.00 4.20
CYH 160226P00024000 P 02/26/16 24.0 3.00 4.60
CYH 160226P00024500 P 02/26/16 24.5 3.30 5.30
CYH 160226P00025000 P 02/26/16 25.0 4.00 5.50
CYH 160226P00025500 P 02/26/16 25.5 3.90 6.80
CYH 160226P00026000 P 02/26/16 26.0 3.50 6.90
CYH 160226P00026500 P 02/26/16 26.5 4.70 7.40
CYH 160226P00027000 P 02/26/16 27.0 4.50 7.90
CYH 160226P00027500 P 02/26/16 27.5 4.90 8.30
CYH 160226P00028000 P 02/26/16 28.0 5.50 8.80
CYH 160226P00028500 P 02/26/16 28.5 5.90 9.30
CYH 160226P00029000 P 02/26/16 29.0 6.60 9.70
CYH 160226P00029500 P 02/26/16 29.5 7.20 10.00
CYH 160226P00030000 P 02/26/16 30.0 7.70 10.50
CYH 160226P00030500 P 02/26/16 30.5 7.90 11.70
CYH 160226P00031000 P 02/26/16 31.0 8.30 12.20
CYH 160226P00031500 P 02/26/16 31.5 8.90 12.70
CYH 160226P00032000 P 02/26/16 32.0 9.40 13.20
CYH 160226P00032500 P 02/26/16 32.5 9.90 13.70
CYH 160226P00033000 P 02/26/16 33.0 10.40 14.30
CYH 160226P00033500 P 02/26/16 33.5 10.90 14.60
CYH 160226P00034000 P 02/26/16 34.0 11.40 15.30
CYH 160226P00035000 P 02/26/16 35.0 12.40 15.70
CYH 160304C00009000 C 03/04/16 9.0 10.30 13.60
CYH 160304C00010000 C 03/04/16 10.0 8.80 12.60
CYH 160304C00011000 C 03/04/16 11.0 7.80 11.60
CYH 160304C00012000 C 03/04/16 12.0 6.90 10.50
CYH 160304C00013000 C 03/04/16 13.0 5.90 9.60
CYH 160304C00013500 C 03/04/16 13.5 5.50 9.20
CYH 160304C00014000 C 03/04/16 14.0 5.40 8.70
CYH 160304C00014500 C 03/04/16 14.5 5.10 7.50
CYH 160304C00015000 C 03/04/16 15.0 4.80 7.30
CYH 160304C00015500 C 03/04/16 15.5 4.40 6.80
CYH 160304C00016000 C 03/04/16 16.0 3.90 6.30
CYH 160304C00016500 C 03/04/16 16.5 3.30 5.80
CYH 160304C00017000 C 03/04/16 17.0 2.95 5.20
CYH 160304C00017500 C 03/04/16 17.5 2.90 4.70
CYH 160304C00018000 C 03/04/16 18.0 2.80 4.40
CYH 160304C00018500 C 03/04/16 18.5 2.55 4.00
CYH 160304C00019000 C 03/04/16 19.0 2.20 3.60
CYH 160304C00019500 C 03/04/16 19.5 2.05 2.55
CYH 160304C00020000 C 03/04/16 20.0 1.60 2.05
CYH 160304C00020500 C 03/04/16 20.5 1.50 1.75
CYH 160304C00021000 C 03/04/16 21.0 1.20 1.60
CYH 160304C00021500 C 03/04/16 21.5 1.05 1.30
CYH 160304C00022000 C 03/04/16 22.0 0.85 1.40
CYH 160304C00022500 C 03/04/16 22.5 0.70 1.05
CYH 160304C00023000 C 03/04/16 23.0 0.60 0.85
CYH 160304C00023500 C 03/04/16 23.5 0.45 0.85
CYH 160304C00024000 C 03/04/16 24.0 0.40 0.60
CYH 160304C00024500 C 03/04/16 24.5 0.30 0.75
CYH 160304C00025000 C 03/04/16 25.0 0.25 0.50
CYH 160304C00025500 C 03/04/16 25.5 0.20 0.70
CYH 160304C00026000 C 03/04/16 26.0 0.10 0.60
CYH 160304C00026500 C 03/04/16 26.5 0.10 0.50
CYH 160304C00027000 C 03/04/16 27.0 0.00 0.50
CYH 160304C00027500 C 03/04/16 27.5 0.00 0.45
CYH 160304C00028000 C 03/04/16 28.0 0.00 0.45
CYH 160304C00028500 C 03/04/16 28.5 0.00 0.40
CYH 160304C00029000 C 03/04/16 29.0 0.00 0.35
CYH 160304C00029500 C 03/04/16 29.5 0.00 0.35
CYH 160304C00030000 C 03/04/16 30.0 0.00 0.35
CYH 160304C00030500 C 03/04/16 30.5 0.00 0.35
CYH 160304P00009000 P 03/04/16 9.0 0.00 0.30
CYH 160304P00010000 P 03/04/16 10.0 0.00 0.30
CYH 160304P00011000 P 03/04/16 11.0 0.00 0.30
CYH 160304P00012000 P 03/04/16 12.0 0.00 0.35
CYH 160304P00013000 P 03/04/16 13.0 0.00 0.35
CYH 160304P00013500 P 03/04/16 13.5 0.00 0.40
CYH 160304P00014000 P 03/04/16 14.0 0.00 0.40
CYH 160304P00014500 P 03/04/16 14.5 0.00 0.45
CYH 160304P00015000 P 03/04/16 15.0 0.00 0.50
CYH 160304P00015500 P 03/04/16 15.5 0.00 0.50
CYH 160304P00016000 P 03/04/16 16.0 0.15 0.60
CYH 160304P00016500 P 03/04/16 16.5 0.20 0.65
CYH 160304P00017000 P 03/04/16 17.0 0.50 0.60
CYH 160304P00017500 P 03/04/16 17.5 0.35 0.80
CYH 160304P00018000 P 03/04/16 18.0 0.55 0.90
CYH 160304P00018500 P 03/04/16 18.5 0.80 1.05
CYH 160304P00019000 P 03/04/16 19.0 1.00 1.25
CYH 160304P00019500 P 03/04/16 19.5 1.20 1.40
CYH 160304P00020000 P 03/04/16 20.0 1.40 1.65
CYH 160304P00020500 P 03/04/16 20.5 1.70 1.90
CYH 160304P00021000 P 03/04/16 21.0 1.70 2.25
CYH 160304P00021500 P 03/04/16 21.5 2.25 2.55
CYH 160304P00022000 P 03/04/16 22.0 2.35 2.90
CYH 160304P00022500 P 03/04/16 22.5 2.85 3.30
CYH 160304P00023000 P 03/04/16 23.0 3.20 3.90
CYH 160304P00023500 P 03/04/16 23.5 3.30 4.40
CYH 160304P00024000 P 03/04/16 24.0 3.40 4.80
CYH 160304P00024500 P 03/04/16 24.5 3.50 5.20
CYH 160304P00025000 P 03/04/16 25.0 3.70 5.60
CYH 160304P00025500 P 03/04/16 25.5 4.20 6.00
CYH 160304P00026000 P 03/04/16 26.0 4.50 6.50
CYH 160304P00026500 P 03/04/16 26.5 4.10 7.50
CYH 160304P00027000 P 03/04/16 27.0 4.50 7.90
CYH 160304P00027500 P 03/04/16 27.5 5.10 8.30
CYH 160304P00028000 P 03/04/16 28.0 5.50 8.80
CYH 160304P00028500 P 03/04/16 28.5 6.10 9.20
CYH 160304P00029000 P 03/04/16 29.0 6.50 9.70
CYH 160304P00029500 P 03/04/16 29.5 6.90 10.30
CYH 160304P00030000 P 03/04/16 30.0 7.60 11.20
CYH 160304P00030500 P 03/04/16 30.5 7.90 11.20
CYH 160311C00012000 C 03/11/16 12.0 7.40 10.60
CYH 160311C00013000 C 03/11/16 13.0 6.00 9.70
CYH 160311C00014000 C 03/11/16 14.0 5.50 8.80
CYH 160311C00015000 C 03/11/16 15.0 4.50 7.30
CYH 160311C00015500 C 03/11/16 15.5 4.30 6.80
CYH 160311C00016000 C 03/11/16 16.0 4.30 6.20
CYH 160311C00016500 C 03/11/16 16.5 3.50 5.80
CYH 160311C00017000 C 03/11/16 17.0 3.00 5.30
CYH 160311C00017500 C 03/11/16 17.5 2.50 5.00
CYH 160311C00018000 C 03/11/16 18.0 2.90 4.50
CYH 160311C00018500 C 03/11/16 18.5 2.70 3.60
CYH 160311C00019000 C 03/11/16 19.0 2.30 3.10
CYH 160311C00019500 C 03/11/16 19.5 2.15 2.60
CYH 160311C00020000 C 03/11/16 20.0 1.85 2.15
CYH 160311C00020500 C 03/11/16 20.5 1.65 2.10
CYH 160311C00021000 C 03/11/16 21.0 1.40 1.65
CYH 160311C00021500 C 03/11/16 21.5 1.20 1.85
CYH 160311C00022000 C 03/11/16 22.0 1.05 1.40
CYH 160311C00022500 C 03/11/16 22.5 0.80 1.25
CYH 160311C00023000 C 03/11/16 23.0 0.70 0.95
CYH 160311C00023500 C 03/11/16 23.5 0.55 1.05
CYH 160311C00024000 C 03/11/16 24.0 0.50 0.70
CYH 160311C00024500 C 03/11/16 24.5 0.40 0.60
CYH 160311C00025000 C 03/11/16 25.0 0.30 0.70
CYH 160311C00025500 C 03/11/16 25.5 0.25 0.75
CYH 160311C00026000 C 03/11/16 26.0 0.20 0.65
CYH 160311C00026500 C 03/11/16 26.5 0.15 0.55
CYH 160311C00027000 C 03/11/16 27.0 0.10 0.50
CYH 160311C00027500 C 03/11/16 27.5 0.10 0.50
CYH 160311C00028000 C 03/11/16 28.0 0.05 0.35
CYH 160311C00028500 C 03/11/16 28.5 0.05 0.45
CYH 160311C00029000 C 03/11/16 29.0 0.00 0.30
CYH 160311C00029500 C 03/11/16 29.5 0.00 0.45
CYH 160311C00030000 C 03/11/16 30.0 0.00 0.40
CYH 160311C00030500 C 03/11/16 30.5 0.00 0.40
CYH 160311P00012000 P 03/11/16 12.0 0.00 0.35
CYH 160311P00013000 P 03/11/16 13.0 0.00 0.40
CYH 160311P00014000 P 03/11/16 14.0 0.00 0.45
CYH 160311P00015000 P 03/11/16 15.0 0.05 0.50
CYH 160311P00015500 P 03/11/16 15.5 0.05 0.55
CYH 160311P00016000 P 03/11/16 16.0 0.10 0.60
CYH 160311P00016500 P 03/11/16 16.5 0.25 0.70
CYH 160311P00017000 P 03/11/16 17.0 0.55 0.75
CYH 160311P00017500 P 03/11/16 17.5 0.45 0.90
CYH 160311P00018000 P 03/11/16 18.0 0.65 1.05
CYH 160311P00018500 P 03/11/16 18.5 1.00 1.20
CYH 160311P00019000 P 03/11/16 19.0 1.15 1.40
CYH 160311P00019500 P 03/11/16 19.5 1.35 1.60
CYH 160311P00020000 P 03/11/16 20.0 1.55 1.80
CYH 160311P00020500 P 03/11/16 20.5 1.80 2.10
CYH 160311P00021000 P 03/11/16 21.0 2.05 2.40
CYH 160311P00021500 P 03/11/16 21.5 2.35 2.70
CYH 160311P00022000 P 03/11/16 22.0 2.65 3.00
CYH 160311P00022500 P 03/11/16 22.5 2.80 3.40
CYH 160311P00023000 P 03/11/16 23.0 3.40 3.80
CYH 160311P00023500 P 03/11/16 23.5 3.60 4.50
CYH 160311P00024000 P 03/11/16 24.0 3.70 4.70
CYH 160311P00024500 P 03/11/16 24.5 3.70 5.40
CYH 160311P00025000 P 03/11/16 25.0 3.90 5.80
CYH 160311P00025500 P 03/11/16 25.5 4.20 6.10
CYH 160311P00026000 P 03/11/16 26.0 4.70 6.60
CYH 160311P00026500 P 03/11/16 26.5 5.10 7.00
CYH 160311P00027000 P 03/11/16 27.0 5.40 8.00
CYH 160311P00027500 P 03/11/16 27.5 5.80 8.40
CYH 160311P00028000 P 03/11/16 28.0 5.50 8.90
CYH 160311P00028500 P 03/11/16 28.5 5.90 9.30
CYH 160311P00029000 P 03/11/16 29.0 6.50 9.80
CYH 160311P00029500 P 03/11/16 29.5 6.90 10.30
CYH 160311P00030000 P 03/11/16 30.0 7.50 10.80
CYH 160311P00030500 P 03/11/16 30.5 7.90 11.30
CYH 160318C00011000 C 03/18/16 11.0 8.60 10.90
CYH 160318C00012000 C 03/18/16 12.0 7.60 10.00
CYH 160318C00013000 C 03/18/16 13.0 6.80 9.20
CYH 160318C00014000 C 03/18/16 14.0 5.80 8.20
CYH 160318C00015000 C 03/18/16 15.0 5.20 6.90
CYH 160318C00016000 C 03/18/16 16.0 4.00 6.30
CYH 160318C00017000 C 03/18/16 17.0 3.70 5.50
CYH 160318C00018000 C 03/18/16 18.0 3.20 4.10
CYH 160318C00019000 C 03/18/16 19.0 2.65 3.10
CYH 160318C00020000 C 03/18/16 20.0 2.05 2.25
CYH 160318C00021000 C 03/18/16 21.0 1.60 1.75
CYH 160318C00022000 C 03/18/16 22.0 1.20 1.35
CYH 160318C00023000 C 03/18/16 23.0 0.90 1.05
CYH 160318C00024000 C 03/18/16 24.0 0.60 0.80
CYH 160318C00025000 C 03/18/16 25.0 0.45 0.65
CYH 160318C00026000 C 03/18/16 26.0 0.30 0.60
CYH 160318C00027000 C 03/18/16 27.0 0.15 0.40
CYH 160318C00028000 C 03/18/16 28.0 0.10 0.30
CYH 160318C00029000 C 03/18/16 29.0 0.05 0.20
CYH 160318C00030000 C 03/18/16 30.0 0.00 0.30
CYH 160318C00031000 C 03/18/16 31.0 0.00 0.35
CYH 160318C00032000 C 03/18/16 32.0 0.00 0.35
CYH 160318C00033000 C 03/18/16 33.0 0.00 0.30
CYH 160318C00034000 C 03/18/16 34.0 0.00 0.30
CYH 160318C00035000 C 03/18/16 35.0 0.00 0.25
CYH 160318C00036000 C 03/18/16 36.0 0.00 0.25
CYH 160318C00037000 C 03/18/16 37.0 0.00 0.25
CYH 160318C00038000 C 03/18/16 38.0 0.00 0.25
CYH 160318C00039000 C 03/18/16 39.0 0.00 0.25
CYH 160318C00040000 C 03/18/16 40.0 0.00 0.25
CYH 160318C00041000 C 03/18/16 41.0 0.00 0.25
CYH 160318C00042000 C 03/18/16 42.0 0.00 0.25
CYH 160318C00043000 C 03/18/16 43.0 0.00 0.30
CYH 160318C00044000 C 03/18/16 44.0 0.00 0.25
CYH 160318C00045000 C 03/18/16 45.0 0.00 0.25
CYH 160318C00046000 C 03/18/16 46.0 0.00 0.25
CYH 160318C00047000 C 03/18/16 47.0 0.00 0.25
CYH 160318C00048000 C 03/18/16 48.0 0.00 0.25
CYH 160318C00049000 C 03/18/16 49.0 0.00 0.25
CYH 160318C00050000 C 03/18/16 50.0 0.00 0.25
CYH 160318C00055000 C 03/18/16 55.0 0.00 0.05
CYH 160318C00060000 C 03/18/16 60.0 0.00 0.20
CYH 160318C00065000 C 03/18/16 65.0 0.00 0.15
CYH 160318C00070000 C 03/18/16 70.0 0.00 0.10
CYH 160318C00075000 C 03/18/16 75.0 0.00 0.10
CYH 160318C00080000 C 03/18/16 80.0 0.00 0.05
CYH 160318C00085000 C 03/18/16 85.0 0.00 0.05
CYH 160318C00090000 C 03/18/16 90.0 0.00 0.05
CYH 160318P00011000 P 03/18/16 11.0 0.00 0.15
CYH 160318P00012000 P 03/18/16 12.0 0.00 0.35
CYH 160318P00013000 P 03/18/16 13.0 0.10 0.25
CYH 160318P00014000 P 03/18/16 14.0 0.05 0.50
CYH 160318P00015000 P 03/18/16 15.0 0.15 0.55
CYH 160318P00016000 P 03/18/16 16.0 0.40 0.60
CYH 160318P00017000 P 03/18/16 17.0 0.65 0.80
CYH 160318P00018000 P 03/18/16 18.0 0.95 1.10
CYH 160318P00019000 P 03/18/16 19.0 1.30 1.50
CYH 160318P00020000 P 03/18/16 20.0 1.70 1.95
CYH 160318P00021000 P 03/18/16 21.0 2.25 2.50
CYH 160318P00022000 P 03/18/16 22.0 2.85 3.20
CYH 160318P00023000 P 03/18/16 23.0 3.50 3.90
CYH 160318P00024000 P 03/18/16 24.0 3.80 4.80
CYH 160318P00025000 P 03/18/16 25.0 4.20 5.60
CYH 160318P00026000 P 03/18/16 26.0 5.30 6.50
CYH 160318P00027000 P 03/18/16 27.0 5.90 7.40
CYH 160318P00028000 P 03/18/16 28.0 7.00 8.50
CYH 160318P00029000 P 03/18/16 29.0 7.80 9.50
CYH 160318P00030000 P 03/18/16 30.0 8.80 10.30
CYH 160318P00031000 P 03/18/16 31.0 9.40 11.40
CYH 160318P00032000 P 03/18/16 32.0 11.00 12.80
CYH 160318P00033000 P 03/18/16 33.0 11.10 13.60
CYH 160318P00034000 P 03/18/16 34.0 12.10 14.50
CYH 160318P00035000 P 03/18/16 35.0 12.90 15.80
CYH 160318P00036000 P 03/18/16 36.0 13.90 17.00
CYH 160318P00037000 P 03/18/16 37.0 15.10 17.60
CYH 160318P00038000 P 03/18/16 38.0 15.90 18.80
CYH 160318P00039000 P 03/18/16 39.0 16.90 19.80
CYH 160318P00040000 P 03/18/16 40.0 17.90 20.80
CYH 160318P00041000 P 03/18/16 41.0 18.90 22.10
CYH 160318P00042000 P 03/18/16 42.0 19.90 22.80
CYH 160318P00043000 P 03/18/16 43.0 20.90 23.80
CYH 160318P00044000 P 03/18/16 44.0 22.10 24.80
CYH 160318P00045000 P 03/18/16 45.0 22.90 25.80
CYH 160318P00046000 P 03/18/16 46.0 23.90 26.80
CYH 160318P00047000 P 03/18/16 47.0 24.90 27.80
CYH 160318P00048000 P 03/18/16 48.0 25.90 28.80
CYH 160318P00049000 P 03/18/16 49.0 26.90 29.80
CYH 160318P00050000 P 03/18/16 50.0 27.90 30.80
CYH 160318P00055000 P 03/18/16 55.0 33.10 35.70
CYH 160318P00060000 P 03/18/16 60.0 37.90 40.70
CYH 160318P00065000 P 03/18/16 65.0 42.90 45.80
CYH 160318P00070000 P 03/18/16 70.0 47.90 50.80
CYH 160318P00075000 P 03/18/16 75.0 52.90 55.80
CYH 160318P00080000 P 03/18/16 80.0 57.90 60.80
CYH 160318P00085000 P 03/18/16 85.0 62.90 65.80
CYH 160318P00090000 P 03/18/16 90.0 67.90 70.80
CYH 160324C00012000 C 03/24/16 12.0 7.50 10.80
CYH 160324C00013000 C 03/24/16 13.0 5.80 9.80
CYH 160324C00013500 C 03/24/16 13.5 5.40 9.20
CYH 160324C00014000 C 03/24/16 14.0 5.10 8.80
CYH 160324C00014500 C 03/24/16 14.5 5.30 7.70
CYH 160324C00015000 C 03/24/16 15.0 4.80 7.20
CYH 160324C00015500 C 03/24/16 15.5 4.30 6.70
CYH 160324C00016000 C 03/24/16 16.0 4.30 6.20
CYH 160324C00016500 C 03/24/16 16.5 3.80 5.70
CYH 160324C00017000 C 03/24/16 17.0 3.50 5.70
CYH 160324C00017500 C 03/24/16 17.5 3.10 5.20
CYH 160324C00018000 C 03/24/16 18.0 3.20 4.90
CYH 160324C00018500 C 03/24/16 18.5 2.90 4.60
CYH 160324C00019000 C 03/24/16 19.0 2.55 3.80
CYH 160324C00019500 C 03/24/16 19.5 2.30 3.40
CYH 160324C00020000 C 03/24/16 20.0 2.10 2.35
CYH 160324C00020500 C 03/24/16 20.5 1.80 2.15
CYH 160324C00021000 C 03/24/16 21.0 1.60 2.05
CYH 160324C00021500 C 03/24/16 21.5 1.40 1.85
CYH 160324C00022000 C 03/24/16 22.0 1.20 1.65
CYH 160324C00022500 C 03/24/16 22.5 1.05 1.65
CYH 160324C00023000 C 03/24/16 23.0 0.90 1.15
CYH 160324C00023500 C 03/24/16 23.5 0.75 1.00
CYH 160324C00024000 C 03/24/16 24.0 0.65 1.15
CYH 160324C00024500 C 03/24/16 24.5 0.50 0.85
CYH 160324C00025000 C 03/24/16 25.0 0.45 0.70
CYH 160324C00025500 C 03/24/16 25.5 0.35 0.80
CYH 160324C00026000 C 03/24/16 26.0 0.30 0.80
CYH 160324C00026500 C 03/24/16 26.5 0.25 0.75
CYH 160324C00027000 C 03/24/16 27.0 0.20 0.70
CYH 160324C00027500 C 03/24/16 27.5 0.10 0.65
CYH 160324C00028000 C 03/24/16 28.0 0.05 0.60
CYH 160324C00028500 C 03/24/16 28.5 0.05 0.50
CYH 160324C00029000 C 03/24/16 29.0 0.00 0.50
CYH 160324C00030000 C 03/24/16 30.0 0.00 0.50
CYH 160324P00012000 P 03/24/16 12.0 0.00 0.40
CYH 160324P00013000 P 03/24/16 13.0 0.00 0.45
CYH 160324P00013500 P 03/24/16 13.5 0.00 0.50
CYH 160324P00014000 P 03/24/16 14.0 0.00 0.50
CYH 160324P00014500 P 03/24/16 14.5 0.05 0.50
CYH 160324P00015000 P 03/24/16 15.0 0.10 0.60
CYH 160324P00015500 P 03/24/16 15.5 0.15 0.65
CYH 160324P00016000 P 03/24/16 16.0 0.35 0.70
CYH 160324P00016500 P 03/24/16 16.5 0.55 0.80
CYH 160324P00017000 P 03/24/16 17.0 0.65 0.90
CYH 160324P00017500 P 03/24/16 17.5 0.55 1.05
CYH 160324P00018000 P 03/24/16 18.0 0.95 1.15
CYH 160324P00018500 P 03/24/16 18.5 1.10 1.35
CYH 160324P00019000 P 03/24/16 19.0 1.15 1.60
CYH 160324P00019500 P 03/24/16 19.5 1.50 1.80
CYH 160324P00020000 P 03/24/16 20.0 1.75 2.05
CYH 160324P00020500 P 03/24/16 20.5 2.00 2.30
CYH 160324P00021000 P 03/24/16 21.0 2.30 2.60
CYH 160324P00021500 P 03/24/16 21.5 2.25 2.90
CYH 160324P00022000 P 03/24/16 22.0 2.80 3.20
CYH 160324P00022500 P 03/24/16 22.5 2.95 3.60
CYH 160324P00023000 P 03/24/16 23.0 3.30 4.20
CYH 160324P00023500 P 03/24/16 23.5 3.90 4.40
CYH 160324P00024000 P 03/24/16 24.0 3.80 5.30
CYH 160324P00024500 P 03/24/16 24.5 3.90 5.70
CYH 160324P00025000 P 03/24/16 25.0 4.20 6.10
CYH 160324P00025500 P 03/24/16 25.5 4.70 6.50
CYH 160324P00026000 P 03/24/16 26.0 5.20 6.90
CYH 160324P00026500 P 03/24/16 26.5 5.60 7.30
CYH 160324P00027000 P 03/24/16 27.0 6.10 7.70
CYH 160324P00027500 P 03/24/16 27.5 6.60 8.30
CYH 160324P00028000 P 03/24/16 28.0 6.60 8.80
CYH 160324P00028500 P 03/24/16 28.5 7.20 9.30
CYH 160324P00029000 P 03/24/16 29.0 7.70 9.80
CYH 160324P00030000 P 03/24/16 30.0 7.60 10.90
CYH 160617C00009000 C 06/17/16 9.0 10.60 13.30
CYH 160617C00010000 C 06/17/16 10.0 8.70 12.20
CYH 160617C00011000 C 06/17/16 11.0 8.60 11.00
CYH 160617C00012000 C 06/17/16 12.0 7.80 10.60
CYH 160617C00013000 C 06/17/16 13.0 7.30 9.80
CYH 160617C00014000 C 06/17/16 14.0 6.20 8.90
CYH 160617C00015000 C 06/17/16 15.0 4.60 8.10
CYH 160617C00016000 C 06/17/16 16.0 4.00 7.30
CYH 160617C00017000 C 06/17/16 17.0 4.60 6.50
CYH 160617C00018000 C 06/17/16 18.0 4.10 5.40
CYH 160617C00019000 C 06/17/16 19.0 3.50 4.70
CYH 160617C00020000 C 06/17/16 20.0 3.00 4.10
CYH 160617C00021000 C 06/17/16 21.0 2.60 3.60
CYH 160617C00022000 C 06/17/16 22.0 2.20 3.20
CYH 160617C00023000 C 06/17/16 23.0 1.85 2.75
CYH 160617C00024000 C 06/17/16 24.0 1.50 2.30
CYH 160617C00025000 C 06/17/16 25.0 1.15 1.95
CYH 160617C00026000 C 06/17/16 26.0 1.00 1.65
CYH 160617C00027000 C 06/17/16 27.0 0.80 1.50
CYH 160617C00028000 C 06/17/16 28.0 0.65 1.20
CYH 160617C00029000 C 06/17/16 29.0 0.50 1.10
CYH 160617C00030000 C 06/17/16 30.0 0.40 0.90
CYH 160617C00031000 C 06/17/16 31.0 0.30 0.80
CYH 160617C00032000 C 06/17/16 32.0 0.20 0.70
CYH 160617C00033000 C 06/17/16 33.0 0.15 0.60
CYH 160617C00034000 C 06/17/16 34.0 0.10 0.55
CYH 160617C00035000 C 06/17/16 35.0 0.05 0.50
CYH 160617C00036000 C 06/17/16 36.0 0.00 0.50
CYH 160617C00037000 C 06/17/16 37.0 0.00 0.45
CYH 160617C00038000 C 06/17/16 38.0 0.00 0.45
CYH 160617C00039000 C 06/17/16 39.0 0.00 0.45
CYH 160617C00040000 C 06/17/16 40.0 0.00 0.40
CYH 160617C00041000 C 06/17/16 41.0 0.00 0.40
CYH 160617C00042000 C 06/17/16 42.0 0.00 0.40
CYH 160617C00043000 C 06/17/16 43.0 0.00 0.40
CYH 160617C00044000 C 06/17/16 44.0 0.00 0.40
CYH 160617C00045000 C 06/17/16 45.0 0.00 0.40
CYH 160617C00046000 C 06/17/16 46.0 0.00 0.40
CYH 160617C00047000 C 06/17/16 47.0 0.00 0.40
CYH 160617C00048000 C 06/17/16 48.0 0.00 0.35
CYH 160617C00049000 C 06/17/16 49.0 0.00 0.40
CYH 160617C00050000 C 06/17/16 50.0 0.00 0.40
CYH 160617C00055000 C 06/17/16 55.0 0.00 0.35
CYH 160617C00060000 C 06/17/16 60.0 0.00 0.35
CYH 160617P00009000 P 06/17/16 9.0 0.00 0.50
CYH 160617P00010000 P 06/17/16 10.0 0.00 0.50
CYH 160617P00011000 P 06/17/16 11.0 0.05 0.50
CYH 160617P00012000 P 06/17/16 12.0 0.15 0.60
CYH 160617P00013000 P 06/17/16 13.0 0.30 0.75
CYH 160617P00014000 P 06/17/16 14.0 0.50 0.85
CYH 160617P00015000 P 06/17/16 15.0 0.85 1.10
CYH 160617P00016000 P 06/17/16 16.0 0.90 1.35
CYH 160617P00017000 P 06/17/16 17.0 1.10 1.80
CYH 160617P00018000 P 06/17/16 18.0 1.75 2.10
CYH 160617P00019000 P 06/17/16 19.0 2.20 2.55
CYH 160617P00020000 P 06/17/16 20.0 2.70 3.10
CYH 160617P00021000 P 06/17/16 21.0 3.20 3.60
CYH 160617P00022000 P 06/17/16 22.0 3.50 4.30
CYH 160617P00023000 P 06/17/16 23.0 4.40 4.80
CYH 160617P00024000 P 06/17/16 24.0 4.90 5.50
CYH 160617P00025000 P 06/17/16 25.0 5.80 6.40
CYH 160617P00026000 P 06/17/16 26.0 6.60 7.20
CYH 160617P00027000 P 06/17/16 27.0 7.00 8.00
CYH 160617P00028000 P 06/17/16 28.0 7.20 8.80
CYH 160617P00029000 P 06/17/16 29.0 8.00 9.90
CYH 160617P00030000 P 06/17/16 30.0 9.20 10.60
CYH 160617P00031000 P 06/17/16 31.0 9.70 11.40
CYH 160617P00032000 P 06/17/16 32.0 10.70 13.10
CYH 160617P00033000 P 06/17/16 33.0 11.50 13.50
CYH 160617P00034000 P 06/17/16 34.0 12.50 14.50
CYH 160617P00035000 P 06/17/16 35.0 13.40 15.50
CYH 160617P00036000 P 06/17/16 36.0 14.40 16.40
CYH 160617P00037000 P 06/17/16 37.0 15.30 17.40
CYH 160617P00038000 P 06/17/16 38.0 16.30 18.40
CYH 160617P00039000 P 06/17/16 39.0 17.40 19.80
CYH 160617P00040000 P 06/17/16 40.0 17.70 21.40
CYH 160617P00041000 P 06/17/16 41.0 18.70 22.40
CYH 160617P00042000 P 06/17/16 42.0 19.70 23.30
CYH 160617P00043000 P 06/17/16 43.0 20.70 24.30
CYH 160617P00044000 P 06/17/16 44.0 21.70 25.30
CYH 160617P00045000 P 06/17/16 45.0 22.70 26.30
CYH 160617P00046000 P 06/17/16 46.0 23.70 27.30
CYH 160617P00047000 P 06/17/16 47.0 24.70 28.50
CYH 160617P00048000 P 06/17/16 48.0 25.70 29.50
CYH 160617P00049000 P 06/17/16 49.0 26.70 30.50
CYH 160617P00050000 P 06/17/16 50.0 27.70 31.50
CYH 160617P00055000 P 06/17/16 55.0 32.70 36.50
CYH 160617P00060000 P 06/17/16 60.0 37.70 41.40
CYH 160916C00008000 C 09/16/16 8.0 11.60 14.80
CYH 160916C00009000 C 09/16/16 9.0 9.60 14.00
CYH 160916C00010000 C 09/16/16 10.0 9.90 12.90
CYH 160916C00011000 C 09/16/16 11.0 9.10 12.10
CYH 160916C00012000 C 09/16/16 12.0 8.30 11.00
CYH 160916C00013000 C 09/16/16 13.0 7.80 10.20
CYH 160916C00014000 C 09/16/16 14.0 7.30 9.40
CYH 160916C00015000 C 09/16/16 15.0 6.60 8.60
CYH 160916C00016000 C 09/16/16 16.0 5.60 8.00
CYH 160916C00017000 C 09/16/16 17.0 5.00 7.30
CYH 160916C00018000 C 09/16/16 18.0 4.70 6.60
CYH 160916C00019000 C 09/16/16 19.0 4.10 5.90
CYH 160916C00020000 C 09/16/16 20.0 3.80 5.40
CYH 160916C00021000 C 09/16/16 21.0 3.30 4.90
CYH 160916C00022000 C 09/16/16 22.0 2.90 4.40
CYH 160916C00023000 C 09/16/16 23.0 2.55 4.00
CYH 160916C00024000 C 09/16/16 24.0 2.20 3.70
CYH 160916C00025000 C 09/16/16 25.0 1.90 3.20
CYH 160916C00026000 C 09/16/16 26.0 1.50 2.70
CYH 160916C00027000 C 09/16/16 27.0 1.35 2.50
CYH 160916C00028000 C 09/16/16 28.0 1.20 2.25
CYH 160916C00029000 C 09/16/16 29.0 1.05 2.00
CYH 160916C00030000 C 09/16/16 30.0 0.85 1.75
CYH 160916C00031000 C 09/16/16 31.0 0.70 1.60
CYH 160916C00032000 C 09/16/16 32.0 0.65 1.45
CYH 160916C00033000 C 09/16/16 33.0 0.45 1.30
CYH 160916C00034000 C 09/16/16 34.0 0.40 1.15
CYH 160916C00035000 C 09/16/16 35.0 0.30 1.05
CYH 160916C00036000 C 09/16/16 36.0 0.20 0.95
CYH 160916P00008000 P 09/16/16 8.0 0.00 0.90
CYH 160916P00009000 P 09/16/16 9.0 0.05 0.75
CYH 160916P00010000 P 09/16/16 10.0 0.10 1.00
CYH 160916P00011000 P 09/16/16 11.0 0.25 1.10
CYH 160916P00012000 P 09/16/16 12.0 0.40 1.20
CYH 160916P00013000 P 09/16/16 13.0 0.55 1.30
CYH 160916P00014000 P 09/16/16 14.0 0.75 1.50
CYH 160916P00015000 P 09/16/16 15.0 1.05 1.75
CYH 160916P00016000 P 09/16/16 16.0 1.35 2.05
CYH 160916P00017000 P 09/16/16 17.0 1.65 2.40
CYH 160916P00018000 P 09/16/16 18.0 2.00 3.30
CYH 160916P00019000 P 09/16/16 19.0 2.45 3.30
CYH 160916P00020000 P 09/16/16 20.0 2.90 4.10
CYH 160916P00021000 P 09/16/16 21.0 3.40 4.30
CYH 160916P00022000 P 09/16/16 22.0 4.00 5.10
CYH 160916P00023000 P 09/16/16 23.0 4.70 5.70
CYH 160916P00024000 P 09/16/16 24.0 5.30 6.20
CYH 160916P00025000 P 09/16/16 25.0 6.10 7.10
CYH 160916P00026000 P 09/16/16 26.0 6.80 8.00
CYH 160916P00027000 P 09/16/16 27.0 7.00 8.60
CYH 160916P00028000 P 09/16/16 28.0 7.80 9.80
CYH 160916P00029000 P 09/16/16 29.0 8.50 11.70
CYH 160916P00030000 P 09/16/16 30.0 9.30 12.20
CYH 160916P00031000 P 09/16/16 31.0 10.10 12.00
CYH 160916P00032000 P 09/16/16 32.0 10.90 14.10
CYH 160916P00033000 P 09/16/16 33.0 11.80 13.80
CYH 160916P00034000 P 09/16/16 34.0 12.70 14.70
CYH 160916P00035000 P 09/16/16 35.0 13.60 16.20
CYH 160916P00036000 P 09/16/16 36.0 14.50 16.60
CYH 170120C00010000 C 01/20/17 10.0 10.20 13.20
CYH 170120C00013000 C 01/20/17 13.0 8.20 10.90
CYH 170120C00015000 C 01/20/17 15.0 6.80 9.20
CYH 170120C00018000 C 01/20/17 18.0 5.30 7.30
CYH 170120C00020000 C 01/20/17 20.0 4.50 6.10
CYH 170120C00023000 C 01/20/17 23.0 3.30 4.70
CYH 170120C00025000 C 01/20/17 25.0 2.65 3.80
CYH 170120C00030000 C 01/20/17 30.0 1.45 2.85
CYH 170120C00035000 C 01/20/17 35.0 0.80 1.80
CYH 170120C00040000 C 01/20/17 40.0 0.35 1.20
CYH 170120C00045000 C 01/20/17 45.0 0.10 0.90
CYH 170120P00010000 P 01/20/17 10.0 0.30 0.85
CYH 170120P00013000 P 01/20/17 13.0 0.90 1.65
CYH 170120P00015000 P 01/20/17 15.0 1.55 2.30
CYH 170120P00018000 P 01/20/17 18.0 2.65 3.60
CYH 170120P00020000 P 01/20/17 20.0 3.60 4.50
CYH 170120P00023000 P 01/20/17 23.0 5.30 6.40
CYH 170120P00025000 P 01/20/17 25.0 6.70 7.70
CYH 170120P00030000 P 01/20/17 30.0 10.00 11.70
CYH 170120P00035000 P 01/20/17 35.0 14.00 16.10
CYH 170120P00040000 P 01/20/17 40.0 18.20 21.50
CYH 170120P00045000 P 01/20/17 45.0 22.90 25.50
CYH 180119C00005000 C 01/19/18 5.0 13.60 18.50
CYH 180119C00010000 C 01/19/18 10.0 11.00 14.20
CYH 180119C00013000 C 01/19/18 13.0 8.50 12.40
CYH 180119C00015000 C 01/19/18 15.0 7.80 11.20
CYH 180119C00018000 C 01/19/18 18.0 6.70 9.60
CYH 180119C00020000 C 01/19/18 20.0 5.80 8.60
CYH 180119C00023000 C 01/19/18 23.0 4.70 7.20
CYH 180119C00025000 C 01/19/18 25.0 4.30 6.60
CYH 180119C00027000 C 01/19/18 27.0 3.70 6.00
CYH 180119C00030000 C 01/19/18 30.0 2.95 5.20
CYH 180119C00032000 C 01/19/18 32.0 2.50 4.80
CYH 180119C00035000 C 01/19/18 35.0 2.00 4.20
CYH 180119C00037000 C 01/19/18 37.0 1.65 3.60
CYH 180119C00040000 C 01/19/18 40.0 1.25 3.40
CYH 180119P00005000 P 01/19/18 5.0 0.00 0.65
CYH 180119P00010000 P 01/19/18 10.0 0.70 1.60
CYH 180119P00013000 P 01/19/18 13.0 1.60 3.10
CYH 180119P00015000 P 01/19/18 15.0 2.35 3.90
CYH 180119P00018000 P 01/19/18 18.0 3.60 5.40
CYH 180119P00020000 P 01/19/18 20.0 4.60 6.50
CYH 180119P00023000 P 01/19/18 23.0 6.50 8.30
CYH 180119P00025000 P 01/19/18 25.0 7.60 9.70
CYH 180119P00027000 P 01/19/18 27.0 9.00 11.10
CYH 180119P00030000 P 01/19/18 30.0 11.10 13.40
CYH 180119P00032000 P 01/19/18 32.0 12.70 14.90
CYH 180119P00035000 P 01/19/18 35.0 15.10 17.40
CYH 180119P00037000 P 01/19/18 37.0 16.80 19.30
CYH 180119P00040000 P 01/19/18 40.0 19.10 22.10

OPRA data is delayed 15 minutes.