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 (2015-06-12)Premium Content

Community Health (CYH)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 150731C00030000 C 07/31/15 30.0 28.20 29.80
CYH 150731C00035000 C 07/31/15 35.0 22.40 26.00
CYH 150731C00040000 C 07/31/15 40.0 17.20 21.00
CYH 150731C00045000 C 07/31/15 45.0 12.30 16.00
CYH 150731C00046000 C 07/31/15 46.0 11.20 15.00
CYH 150731C00047000 C 07/31/15 47.0 11.30 12.70
CYH 150731C00047500 C 07/31/15 47.5 9.90 13.70
CYH 150731C00048000 C 07/31/15 48.0 9.20 13.00
CYH 150731C00048500 C 07/31/15 48.5 8.70 12.50
CYH 150731C00049000 C 07/31/15 49.0 8.20 12.00
CYH 150731C00049500 C 07/31/15 49.5 7.70 11.50
CYH 150731C00050000 C 07/31/15 50.0 7.20 11.00
CYH 150731C00050500 C 07/31/15 50.5 8.00 9.20
CYH 150731C00051000 C 07/31/15 51.0 7.30 8.90
CYH 150731C00051500 C 07/31/15 51.5 6.80 8.30
CYH 150731C00052000 C 07/31/15 52.0 6.30 7.90
CYH 150731C00052500 C 07/31/15 52.5 5.80 7.40
CYH 150731C00053000 C 07/31/15 53.0 5.30 6.90
CYH 150731C00053500 C 07/31/15 53.5 5.00 6.20
CYH 150731C00054000 C 07/31/15 54.0 4.40 5.90
CYH 150731C00054500 C 07/31/15 54.5 3.90 5.20
CYH 150731C00055000 C 07/31/15 55.0 3.50 4.60
CYH 150731C00055500 C 07/31/15 55.5 3.00 4.10
CYH 150731C00056000 C 07/31/15 56.0 2.40 3.80
CYH 150731C00056500 C 07/31/15 56.5 2.75 3.10
CYH 150731C00057000 C 07/31/15 57.0 2.20 2.70
CYH 150731C00057500 C 07/31/15 57.5 1.70 2.15
CYH 150731C00058000 C 07/31/15 58.0 1.15 1.65
CYH 150731C00058500 C 07/31/15 58.5 0.75 1.20
CYH 150731C00059000 C 07/31/15 59.0 0.55 0.80
CYH 150731C00059500 C 07/31/15 59.5 0.20 0.45
CYH 150731C00060000 C 07/31/15 60.0 0.05 0.40
CYH 150731C00060500 C 07/31/15 60.5 0.00 0.40
CYH 150731C00061000 C 07/31/15 61.0 0.00 0.30
CYH 150731C00061500 C 07/31/15 61.5 0.00 0.40
CYH 150731C00062000 C 07/31/15 62.0 0.00 0.20
CYH 150731C00062500 C 07/31/15 62.5 0.00 0.20
CYH 150731C00063000 C 07/31/15 63.0 0.00 0.20
CYH 150731C00063500 C 07/31/15 63.5 0.00 0.15
CYH 150731C00064000 C 07/31/15 64.0 0.00 0.15
CYH 150731C00064500 C 07/31/15 64.5 0.00 0.15
CYH 150731C00065000 C 07/31/15 65.0 0.00 0.15
CYH 150731C00065500 C 07/31/15 65.5 0.00 0.15
CYH 150731C00066000 C 07/31/15 66.0 0.00 0.15
CYH 150731C00066500 C 07/31/15 66.5 0.00 0.15
CYH 150731C00067000 C 07/31/15 67.0 0.00 0.15
CYH 150731C00067500 C 07/31/15 67.5 0.00 0.15
CYH 150731C00068000 C 07/31/15 68.0 0.00 0.15
CYH 150731C00068500 C 07/31/15 68.5 0.00 0.15
CYH 150731C00069000 C 07/31/15 69.0 0.00 0.15
CYH 150731C00069500 C 07/31/15 69.5 0.00 0.15
CYH 150731C00070000 C 07/31/15 70.0 0.00 0.15
CYH 150731C00070500 C 07/31/15 70.5 0.00 0.15
CYH 150731C00071000 C 07/31/15 71.0 0.00 0.15
CYH 150731C00072000 C 07/31/15 72.0 0.00 0.15
CYH 150731C00073000 C 07/31/15 73.0 0.00 0.15
CYH 150731C00075000 C 07/31/15 75.0 0.00 0.15
CYH 150731C00080000 C 07/31/15 80.0 0.00 0.15
CYH 150731C00085000 C 07/31/15 85.0 0.00 0.15
CYH 150731P00030000 P 07/31/15 30.0 0.00 0.15
CYH 150731P00035000 P 07/31/15 35.0 0.00 0.15
CYH 150731P00040000 P 07/31/15 40.0 0.00 0.15
CYH 150731P00045000 P 07/31/15 45.0 0.00 0.15
CYH 150731P00046000 P 07/31/15 46.0 0.00 0.15
CYH 150731P00047000 P 07/31/15 47.0 0.00 0.15
CYH 150731P00047500 P 07/31/15 47.5 0.00 0.15
CYH 150731P00048000 P 07/31/15 48.0 0.00 0.15
CYH 150731P00048500 P 07/31/15 48.5 0.00 0.15
CYH 150731P00049000 P 07/31/15 49.0 0.00 0.15
CYH 150731P00049500 P 07/31/15 49.5 0.00 0.15
CYH 150731P00050000 P 07/31/15 50.0 0.00 0.15
CYH 150731P00050500 P 07/31/15 50.5 0.00 0.15
CYH 150731P00051000 P 07/31/15 51.0 0.00 0.15
CYH 150731P00051500 P 07/31/15 51.5 0.00 0.15
CYH 150731P00052000 P 07/31/15 52.0 0.00 0.15
CYH 150731P00052500 P 07/31/15 52.5 0.00 0.15
CYH 150731P00053000 P 07/31/15 53.0 0.00 0.15
CYH 150731P00053500 P 07/31/15 53.5 0.00 0.15
CYH 150731P00054000 P 07/31/15 54.0 0.00 0.20
CYH 150731P00054500 P 07/31/15 54.5 0.00 0.30
CYH 150731P00055000 P 07/31/15 55.0 0.00 0.40
CYH 150731P00055500 P 07/31/15 55.5 0.00 0.35
CYH 150731P00056000 P 07/31/15 56.0 0.00 0.35
CYH 150731P00056500 P 07/31/15 56.5 0.00 0.40
CYH 150731P00057000 P 07/31/15 57.0 0.00 0.40
CYH 150731P00057500 P 07/31/15 57.5 0.00 0.40
CYH 150731P00058000 P 07/31/15 58.0 0.00 0.35
CYH 150731P00058500 P 07/31/15 58.5 0.05 0.40
CYH 150731P00059000 P 07/31/15 59.0 0.15 0.40
CYH 150731P00059500 P 07/31/15 59.5 0.35 0.60
CYH 150731P00060000 P 07/31/15 60.0 0.65 0.95
CYH 150731P00060500 P 07/31/15 60.5 1.00 1.40
CYH 150731P00061000 P 07/31/15 61.0 1.45 2.45
CYH 150731P00061500 P 07/31/15 61.5 1.80 3.20
CYH 150731P00062000 P 07/31/15 62.0 2.30 3.70
CYH 150731P00062500 P 07/31/15 62.5 2.90 4.10
CYH 150731P00063000 P 07/31/15 63.0 3.40 4.70
CYH 150731P00063500 P 07/31/15 63.5 3.90 5.20
CYH 150731P00064000 P 07/31/15 64.0 4.40 5.70
CYH 150731P00064500 P 07/31/15 64.5 4.90 6.20
CYH 150731P00065000 P 07/31/15 65.0 5.40 6.70
CYH 150731P00065500 P 07/31/15 65.5 5.90 7.20
CYH 150731P00066000 P 07/31/15 66.0 6.40 7.70
CYH 150731P00066500 P 07/31/15 66.5 6.90 8.20
CYH 150731P00067000 P 07/31/15 67.0 7.40 8.70
CYH 150731P00067500 P 07/31/15 67.5 7.90 9.10
CYH 150731P00068000 P 07/31/15 68.0 8.40 9.60
CYH 150731P00068500 P 07/31/15 68.5 8.60 10.20
CYH 150731P00069000 P 07/31/15 69.0 8.80 10.80
CYH 150731P00069500 P 07/31/15 69.5 8.90 11.30
CYH 150731P00070000 P 07/31/15 70.0 9.00 12.80
CYH 150731P00070500 P 07/31/15 70.5 10.30 12.30
CYH 150731P00071000 P 07/31/15 71.0 10.50 13.10
CYH 150731P00072000 P 07/31/15 72.0 11.80 13.80
CYH 150731P00073000 P 07/31/15 73.0 12.80 14.80
CYH 150731P00075000 P 07/31/15 75.0 14.00 17.80
CYH 150731P00080000 P 07/31/15 80.0 19.80 21.80
CYH 150731P00085000 P 07/31/15 85.0 24.80 26.80
CYH 150807C00030000 C 08/07/15 30.0 27.40 29.80
CYH 150807C00035000 C 08/07/15 35.0 22.40 25.70
CYH 150807C00040000 C 08/07/15 40.0 17.40 20.70
CYH 150807C00045000 C 08/07/15 45.0 13.50 15.70
CYH 150807C00048000 C 08/07/15 48.0 10.30 11.70
CYH 150807C00048500 C 08/07/15 48.5 8.60 12.50
CYH 150807C00049000 C 08/07/15 49.0 8.30 12.00
CYH 150807C00049500 C 08/07/15 49.5 7.80 11.50
CYH 150807C00050000 C 08/07/15 50.0 7.30 11.10
CYH 150807C00050500 C 08/07/15 50.5 7.00 10.50
CYH 150807C00051000 C 08/07/15 51.0 6.50 10.00
CYH 150807C00051500 C 08/07/15 51.5 6.40 9.50
CYH 150807C00052000 C 08/07/15 52.0 6.40 7.90
CYH 150807C00052500 C 08/07/15 52.5 6.00 7.50
CYH 150807C00053000 C 08/07/15 53.0 5.60 6.90
CYH 150807C00053500 C 08/07/15 53.5 5.50 6.40
CYH 150807C00054000 C 08/07/15 54.0 5.40 5.90
CYH 150807C00054500 C 08/07/15 54.5 4.90 5.40
CYH 150807C00055000 C 08/07/15 55.0 4.50 4.90
CYH 150807C00055500 C 08/07/15 55.5 4.10 4.50
CYH 150807C00056000 C 08/07/15 56.0 3.70 4.10
CYH 150807C00056500 C 08/07/15 56.5 3.30 3.70
CYH 150807C00057000 C 08/07/15 57.0 2.95 3.30
CYH 150807C00057500 C 08/07/15 57.5 2.60 2.90
CYH 150807C00058000 C 08/07/15 58.0 2.25 2.55
CYH 150807C00058500 C 08/07/15 58.5 1.95 2.25
CYH 150807C00059000 C 08/07/15 59.0 1.70 1.95
CYH 150807C00059500 C 08/07/15 59.5 1.45 1.65
CYH 150807C00060000 C 08/07/15 60.0 1.25 1.40
CYH 150807C00060500 C 08/07/15 60.5 1.00 1.20
CYH 150807C00061000 C 08/07/15 61.0 0.80 1.00
CYH 150807C00061500 C 08/07/15 61.5 0.65 0.85
CYH 150807C00062000 C 08/07/15 62.0 0.50 0.70
CYH 150807C00062500 C 08/07/15 62.5 0.40 0.60
CYH 150807C00063000 C 08/07/15 63.0 0.30 0.45
CYH 150807C00063500 C 08/07/15 63.5 0.25 0.40
CYH 150807C00064000 C 08/07/15 64.0 0.15 0.40
CYH 150807C00064500 C 08/07/15 64.5 0.10 0.40
CYH 150807C00065000 C 08/07/15 65.0 0.10 0.40
CYH 150807C00065500 C 08/07/15 65.5 0.05 0.40
CYH 150807C00066000 C 08/07/15 66.0 0.00 0.30
CYH 150807C00066500 C 08/07/15 66.5 0.00 0.40
CYH 150807C00067000 C 08/07/15 67.0 0.00 0.35
CYH 150807C00067500 C 08/07/15 67.5 0.00 0.35
CYH 150807C00068000 C 08/07/15 68.0 0.00 0.35
CYH 150807C00068500 C 08/07/15 68.5 0.00 0.35
CYH 150807C00069000 C 08/07/15 69.0 0.00 0.35
CYH 150807C00069500 C 08/07/15 69.5 0.00 0.35
CYH 150807C00070000 C 08/07/15 70.0 0.00 0.35
CYH 150807C00070500 C 08/07/15 70.5 0.00 0.35
CYH 150807C00071000 C 08/07/15 71.0 0.00 0.35
CYH 150807C00072000 C 08/07/15 72.0 0.00 0.30
CYH 150807C00073000 C 08/07/15 73.0 0.00 0.30
CYH 150807C00075000 C 08/07/15 75.0 0.00 0.20
CYH 150807C00080000 C 08/07/15 80.0 0.00 0.20
CYH 150807C00085000 C 08/07/15 85.0 0.00 0.30
CYH 150807P00030000 P 08/07/15 30.0 0.00 0.30
CYH 150807P00035000 P 08/07/15 35.0 0.00 0.30
CYH 150807P00040000 P 08/07/15 40.0 0.00 0.30
CYH 150807P00045000 P 08/07/15 45.0 0.00 0.30
CYH 150807P00048000 P 08/07/15 48.0 0.00 0.40
CYH 150807P00048500 P 08/07/15 48.5 0.00 0.40
CYH 150807P00049000 P 08/07/15 49.0 0.00 0.40
CYH 150807P00049500 P 08/07/15 49.5 0.00 0.40
CYH 150807P00050000 P 08/07/15 50.0 0.00 0.40
CYH 150807P00050500 P 08/07/15 50.5 0.00 0.40
CYH 150807P00051000 P 08/07/15 51.0 0.00 0.40
CYH 150807P00051500 P 08/07/15 51.5 0.05 0.40
CYH 150807P00052000 P 08/07/15 52.0 0.05 0.40
CYH 150807P00052500 P 08/07/15 52.5 0.05 0.40
CYH 150807P00053000 P 08/07/15 53.0 0.10 0.40
CYH 150807P00053500 P 08/07/15 53.5 0.10 0.40
CYH 150807P00054000 P 08/07/15 54.0 0.15 0.40
CYH 150807P00054500 P 08/07/15 54.5 0.20 0.40
CYH 150807P00055000 P 08/07/15 55.0 0.25 0.45
CYH 150807P00055500 P 08/07/15 55.5 0.30 0.50
CYH 150807P00056000 P 08/07/15 56.0 0.40 0.60
CYH 150807P00056500 P 08/07/15 56.5 0.50 0.75
CYH 150807P00057000 P 08/07/15 57.0 0.65 0.85
CYH 150807P00057500 P 08/07/15 57.5 0.75 1.00
CYH 150807P00058000 P 08/07/15 58.0 0.90 1.20
CYH 150807P00058500 P 08/07/15 58.5 1.10 1.35
CYH 150807P00059000 P 08/07/15 59.0 1.30 1.60
CYH 150807P00059500 P 08/07/15 59.5 1.50 1.85
CYH 150807P00060000 P 08/07/15 60.0 1.75 2.10
CYH 150807P00060500 P 08/07/15 60.5 2.05 2.40
CYH 150807P00061000 P 08/07/15 61.0 2.35 2.75
CYH 150807P00061500 P 08/07/15 61.5 2.70 3.10
CYH 150807P00062000 P 08/07/15 62.0 3.00 3.50
CYH 150807P00062500 P 08/07/15 62.5 3.40 3.90
CYH 150807P00063000 P 08/07/15 63.0 3.80 4.30
CYH 150807P00063500 P 08/07/15 63.5 4.20 4.70
CYH 150807P00064000 P 08/07/15 64.0 4.60 5.10
CYH 150807P00064500 P 08/07/15 64.5 5.10 5.60
CYH 150807P00065000 P 08/07/15 65.0 5.50 6.80
CYH 150807P00065500 P 08/07/15 65.5 6.00 7.30
CYH 150807P00066000 P 08/07/15 66.0 6.50 7.70
CYH 150807P00066500 P 08/07/15 66.5 6.90 8.20
CYH 150807P00067000 P 08/07/15 67.0 7.40 8.70
CYH 150807P00067500 P 08/07/15 67.5 7.90 9.30
CYH 150807P00068000 P 08/07/15 68.0 8.40 9.70
CYH 150807P00068500 P 08/07/15 68.5 8.80 10.20
CYH 150807P00069000 P 08/07/15 69.0 9.40 10.80
CYH 150807P00069500 P 08/07/15 69.5 9.90 11.30
CYH 150807P00070000 P 08/07/15 70.0 10.40 11.80
CYH 150807P00070500 P 08/07/15 70.5 10.90 12.30
CYH 150807P00071000 P 08/07/15 71.0 11.40 12.80
CYH 150807P00072000 P 08/07/15 72.0 11.90 13.80
CYH 150807P00073000 P 08/07/15 73.0 13.40 14.80
CYH 150807P00075000 P 08/07/15 75.0 15.40 16.70
CYH 150807P00080000 P 08/07/15 80.0 19.30 22.60
CYH 150807P00085000 P 08/07/15 85.0 24.30 27.60
CYH 150814C00049000 C 08/14/15 49.0 8.80 11.70
CYH 150814C00050000 C 08/14/15 50.0 8.50 9.70
CYH 150814C00051000 C 08/14/15 51.0 7.60 8.80
CYH 150814C00052000 C 08/14/15 52.0 6.60 7.80
CYH 150814C00052500 C 08/14/15 52.5 6.20 7.30
CYH 150814C00053000 C 08/14/15 53.0 6.10 6.80
CYH 150814C00053500 C 08/14/15 53.5 5.90 6.40
CYH 150814C00054000 C 08/14/15 54.0 5.50 5.90
CYH 150814C00054500 C 08/14/15 54.5 5.00 5.50
CYH 150814C00055000 C 08/14/15 55.0 4.60 5.00
CYH 150814C00055500 C 08/14/15 55.5 4.20 4.60
CYH 150814C00056000 C 08/14/15 56.0 3.80 4.20
CYH 150814C00056500 C 08/14/15 56.5 3.40 3.80
CYH 150814C00057000 C 08/14/15 57.0 3.10 3.50
CYH 150814C00057500 C 08/14/15 57.5 2.75 3.10
CYH 150814C00058000 C 08/14/15 58.0 2.45 2.75
CYH 150814C00058500 C 08/14/15 58.5 2.15 2.45
CYH 150814C00059000 C 08/14/15 59.0 1.90 2.20
CYH 150814C00059500 C 08/14/15 59.5 1.65 1.90
CYH 150814C00060000 C 08/14/15 60.0 1.40 1.65
CYH 150814C00060500 C 08/14/15 60.5 1.20 1.45
CYH 150814C00061000 C 08/14/15 61.0 1.00 1.25
CYH 150814C00061500 C 08/14/15 61.5 0.85 1.05
CYH 150814C00062000 C 08/14/15 62.0 0.70 0.90
CYH 150814C00062500 C 08/14/15 62.5 0.55 0.75
CYH 150814C00063000 C 08/14/15 63.0 0.45 0.65
CYH 150814C00063500 C 08/14/15 63.5 0.35 0.55
CYH 150814C00064000 C 08/14/15 64.0 0.30 0.45
CYH 150814C00064500 C 08/14/15 64.5 0.20 0.40
CYH 150814C00065000 C 08/14/15 65.0 0.15 0.40
CYH 150814C00065500 C 08/14/15 65.5 0.10 0.40
CYH 150814C00066000 C 08/14/15 66.0 0.10 0.40
CYH 150814C00066500 C 08/14/15 66.5 0.05 0.40
CYH 150814C00067000 C 08/14/15 67.0 0.05 0.40
CYH 150814C00067500 C 08/14/15 67.5 0.00 0.40
CYH 150814C00068000 C 08/14/15 68.0 0.00 0.35
CYH 150814C00068500 C 08/14/15 68.5 0.00 0.35
CYH 150814C00069000 C 08/14/15 69.0 0.00 0.35
CYH 150814C00069500 C 08/14/15 69.5 0.00 0.35
CYH 150814C00070000 C 08/14/15 70.0 0.00 0.35
CYH 150814C00070500 C 08/14/15 70.5 0.00 0.35
CYH 150814C00071000 C 08/14/15 71.0 0.00 0.35
CYH 150814C00072000 C 08/14/15 72.0 0.00 0.35
CYH 150814C00073000 C 08/14/15 73.0 0.00 0.35
CYH 150814C00075000 C 08/14/15 75.0 0.00 0.30
CYH 150814P00049000 P 08/14/15 49.0 0.00 0.35
CYH 150814P00050000 P 08/14/15 50.0 0.00 0.40
CYH 150814P00051000 P 08/14/15 51.0 0.05 0.35
CYH 150814P00052000 P 08/14/15 52.0 0.10 0.40
CYH 150814P00052500 P 08/14/15 52.5 0.15 0.40
CYH 150814P00053000 P 08/14/15 53.0 0.15 0.35
CYH 150814P00053500 P 08/14/15 53.5 0.20 0.40
CYH 150814P00054000 P 08/14/15 54.0 0.25 0.40
CYH 150814P00054500 P 08/14/15 54.5 0.30 0.50
CYH 150814P00055000 P 08/14/15 55.0 0.35 0.55
CYH 150814P00055500 P 08/14/15 55.5 0.45 0.65
CYH 150814P00056000 P 08/14/15 56.0 0.55 0.75
CYH 150814P00056500 P 08/14/15 56.5 0.65 0.90
CYH 150814P00057000 P 08/14/15 57.0 0.80 1.05
CYH 150814P00057500 P 08/14/15 57.5 0.95 1.20
CYH 150814P00058000 P 08/14/15 58.0 1.10 1.40
CYH 150814P00058500 P 08/14/15 58.5 1.30 1.60
CYH 150814P00059000 P 08/14/15 59.0 1.55 1.80
CYH 150814P00059500 P 08/14/15 59.5 1.75 2.05
CYH 150814P00060000 P 08/14/15 60.0 2.05 2.35
CYH 150814P00060500 P 08/14/15 60.5 2.30 2.60
CYH 150814P00061000 P 08/14/15 61.0 2.60 2.95
CYH 150814P00061500 P 08/14/15 61.5 2.90 3.30
CYH 150814P00062000 P 08/14/15 62.0 3.20 3.60
CYH 150814P00062500 P 08/14/15 62.5 3.60 4.00
CYH 150814P00063000 P 08/14/15 63.0 4.00 4.40
CYH 150814P00063500 P 08/14/15 63.5 4.40 4.80
CYH 150814P00064000 P 08/14/15 64.0 4.80 5.20
CYH 150814P00064500 P 08/14/15 64.5 5.20 5.70
CYH 150814P00065000 P 08/14/15 65.0 5.70 6.10
CYH 150814P00065500 P 08/14/15 65.5 6.10 6.60
CYH 150814P00066000 P 08/14/15 66.0 6.60 7.80
CYH 150814P00066500 P 08/14/15 66.5 7.00 8.30
CYH 150814P00067000 P 08/14/15 67.0 7.50 8.80
CYH 150814P00067500 P 08/14/15 67.5 7.90 9.20
CYH 150814P00068000 P 08/14/15 68.0 8.40 9.70
CYH 150814P00068500 P 08/14/15 68.5 8.90 10.20
CYH 150814P00069000 P 08/14/15 69.0 9.40 10.80
CYH 150814P00069500 P 08/14/15 69.5 9.90 11.30
CYH 150814P00070000 P 08/14/15 70.0 10.40 11.80
CYH 150814P00070500 P 08/14/15 70.5 10.90 12.30
CYH 150814P00071000 P 08/14/15 71.0 11.40 12.80
CYH 150814P00072000 P 08/14/15 72.0 12.40 13.80
CYH 150814P00073000 P 08/14/15 73.0 13.40 14.80
CYH 150814P00075000 P 08/14/15 75.0 14.80 17.10
CYH 150821C00034000 C 08/21/15 34.0 24.20 26.20
CYH 150821C00035000 C 08/21/15 35.0 23.20 25.20
CYH 150821C00036000 C 08/21/15 36.0 22.20 24.20
CYH 150821C00037000 C 08/21/15 37.0 21.20 23.20
CYH 150821C00038000 C 08/21/15 38.0 20.20 22.20
CYH 150821C00039000 C 08/21/15 39.0 18.90 21.20
CYH 150821C00040000 C 08/21/15 40.0 18.20 19.70
CYH 150821C00041000 C 08/21/15 41.0 17.50 19.20
CYH 150821C00042000 C 08/21/15 42.0 16.50 18.70
CYH 150821C00042500 C 08/21/15 42.5 16.00 17.70
CYH 150821C00043000 C 08/21/15 43.0 15.50 17.20
CYH 150821C00043500 C 08/21/15 43.5 15.00 16.70
CYH 150821C00044000 C 08/21/15 44.0 14.50 16.20
CYH 150821C00044500 C 08/21/15 44.5 14.00 15.70
CYH 150821C00045000 C 08/21/15 45.0 13.20 14.70
CYH 150821C00045500 C 08/21/15 45.5 13.00 14.70
CYH 150821C00046000 C 08/21/15 46.0 12.50 14.20
CYH 150821C00046500 C 08/21/15 46.5 12.00 13.70
CYH 150821C00047000 C 08/21/15 47.0 11.50 13.80
CYH 150821C00047500 C 08/21/15 47.5 11.00 12.60
CYH 150821C00048000 C 08/21/15 48.0 10.50 12.70
CYH 150821C00048500 C 08/21/15 48.5 10.00 11.20
CYH 150821C00049000 C 08/21/15 49.0 9.40 10.70
CYH 150821C00049500 C 08/21/15 49.5 8.90 10.20
CYH 150821C00050000 C 08/21/15 50.0 8.60 10.30
CYH 150821C00050500 C 08/21/15 50.5 8.10 9.20
CYH 150821C00051000 C 08/21/15 51.0 7.60 8.80
CYH 150821C00051500 C 08/21/15 51.5 7.20 8.30
CYH 150821C00052000 C 08/21/15 52.0 6.70 7.80
CYH 150821C00052500 C 08/21/15 52.5 6.70 7.40
CYH 150821C00053000 C 08/21/15 53.0 6.40 6.90
CYH 150821C00053500 C 08/21/15 53.5 6.00 6.50
CYH 150821C00054000 C 08/21/15 54.0 5.60 6.00
CYH 150821C00054500 C 08/21/15 54.5 5.10 5.60
CYH 150821C00055000 C 08/21/15 55.0 4.70 5.20
CYH 150821C00055500 C 08/21/15 55.5 4.30 4.80
CYH 150821C00056000 C 08/21/15 56.0 4.00 4.40
CYH 150821C00056500 C 08/21/15 56.5 3.60 4.00
CYH 150821C00057000 C 08/21/15 57.0 3.20 3.70
CYH 150821C00057500 C 08/21/15 57.5 2.95 3.30
CYH 150821C00058000 C 08/21/15 58.0 2.65 3.00
CYH 150821C00058500 C 08/21/15 58.5 2.35 2.65
CYH 150821C00059000 C 08/21/15 59.0 2.10 2.35
CYH 150821C00059500 C 08/21/15 59.5 1.85 2.10
CYH 150821C00060000 C 08/21/15 60.0 1.60 1.85
CYH 150821C00060500 C 08/21/15 60.5 1.35 1.60
CYH 150821C00061000 C 08/21/15 61.0 1.20 1.40
CYH 150821C00061500 C 08/21/15 61.5 1.05 1.25
CYH 150821C00062000 C 08/21/15 62.0 0.85 1.05
CYH 150821C00062500 C 08/21/15 62.5 0.70 0.90
CYH 150821C00063000 C 08/21/15 63.0 0.60 0.75
CYH 150821C00063500 C 08/21/15 63.5 0.45 0.65
CYH 150821C00064000 C 08/21/15 64.0 0.40 0.55
CYH 150821C00064500 C 08/21/15 64.5 0.35 0.50
CYH 150821C00065000 C 08/21/15 65.0 0.25 0.40
CYH 150821C00065500 C 08/21/15 65.5 0.20 0.40
CYH 150821C00066000 C 08/21/15 66.0 0.15 0.40
CYH 150821C00066500 C 08/21/15 66.5 0.10 0.35
CYH 150821C00067000 C 08/21/15 67.0 0.05 0.40
CYH 150821C00067500 C 08/21/15 67.5 0.05 0.35
CYH 150821C00068000 C 08/21/15 68.0 0.05 0.40
CYH 150821C00068500 C 08/21/15 68.5 0.00 0.40
CYH 150821C00069000 C 08/21/15 69.0 0.00 0.40
CYH 150821C00069500 C 08/21/15 69.5 0.00 0.35
CYH 150821C00070000 C 08/21/15 70.0 0.00 0.30
CYH 150821C00070500 C 08/21/15 70.5 0.00 0.35
CYH 150821C00071000 C 08/21/15 71.0 0.00 0.35
CYH 150821C00071500 C 08/21/15 71.5 0.00 0.35
CYH 150821C00072000 C 08/21/15 72.0 0.00 0.35
CYH 150821C00072500 C 08/21/15 72.5 0.00 0.35
CYH 150821C00075000 C 08/21/15 75.0 0.00 0.30
CYH 150821C00080000 C 08/21/15 80.0 0.00 0.15
CYH 150821P00034000 P 08/21/15 34.0 0.00 0.15
CYH 150821P00035000 P 08/21/15 35.0 0.00 0.15
CYH 150821P00036000 P 08/21/15 36.0 0.00 0.15
CYH 150821P00037000 P 08/21/15 37.0 0.00 0.15
CYH 150821P00038000 P 08/21/15 38.0 0.00 0.15
CYH 150821P00039000 P 08/21/15 39.0 0.00 0.15
CYH 150821P00040000 P 08/21/15 40.0 0.00 0.15
CYH 150821P00041000 P 08/21/15 41.0 0.00 0.20
CYH 150821P00042000 P 08/21/15 42.0 0.00 0.25
CYH 150821P00042500 P 08/21/15 42.5 0.00 0.30
CYH 150821P00043000 P 08/21/15 43.0 0.00 0.30
CYH 150821P00043500 P 08/21/15 43.5 0.00 0.30
CYH 150821P00044000 P 08/21/15 44.0 0.00 0.30
CYH 150821P00044500 P 08/21/15 44.5 0.00 0.35
CYH 150821P00045000 P 08/21/15 45.0 0.00 0.30
CYH 150821P00045500 P 08/21/15 45.5 0.00 0.35
CYH 150821P00046000 P 08/21/15 46.0 0.00 0.35
CYH 150821P00046500 P 08/21/15 46.5 0.00 0.35
CYH 150821P00047000 P 08/21/15 47.0 0.00 0.35
CYH 150821P00047500 P 08/21/15 47.5 0.00 0.35
CYH 150821P00048000 P 08/21/15 48.0 0.00 0.35
CYH 150821P00048500 P 08/21/15 48.5 0.00 0.35
CYH 150821P00049000 P 08/21/15 49.0 0.05 0.40
CYH 150821P00049500 P 08/21/15 49.5 0.05 0.40
CYH 150821P00050000 P 08/21/15 50.0 0.05 0.40
CYH 150821P00050500 P 08/21/15 50.5 0.10 0.30
CYH 150821P00051000 P 08/21/15 51.0 0.10 0.40
CYH 150821P00051500 P 08/21/15 51.5 0.10 0.30
CYH 150821P00052000 P 08/21/15 52.0 0.15 0.35
CYH 150821P00052500 P 08/21/15 52.5 0.20 0.40
CYH 150821P00053000 P 08/21/15 53.0 0.25 0.40
CYH 150821P00053500 P 08/21/15 53.5 0.30 0.45
CYH 150821P00054000 P 08/21/15 54.0 0.35 0.55
CYH 150821P00054500 P 08/21/15 54.5 0.45 0.60
CYH 150821P00055000 P 08/21/15 55.0 0.55 0.70
CYH 150821P00055500 P 08/21/15 55.5 0.65 0.80
CYH 150821P00056000 P 08/21/15 56.0 0.75 0.90
CYH 150821P00056500 P 08/21/15 56.5 0.90 1.05
CYH 150821P00057000 P 08/21/15 57.0 1.00 1.20
CYH 150821P00057500 P 08/21/15 57.5 1.15 1.35
CYH 150821P00058000 P 08/21/15 58.0 1.35 1.55
CYH 150821P00058500 P 08/21/15 58.5 1.55 1.75
CYH 150821P00059000 P 08/21/15 59.0 1.75 2.00
CYH 150821P00059500 P 08/21/15 59.5 2.00 2.25
CYH 150821P00060000 P 08/21/15 60.0 2.25 2.50
CYH 150821P00060500 P 08/21/15 60.5 2.50 2.80
CYH 150821P00061000 P 08/21/15 61.0 2.80 3.10
CYH 150821P00061500 P 08/21/15 61.5 3.10 3.40
CYH 150821P00062000 P 08/21/15 62.0 3.40 3.80
CYH 150821P00062500 P 08/21/15 62.5 3.80 4.20
CYH 150821P00063000 P 08/21/15 63.0 4.10 4.50
CYH 150821P00063500 P 08/21/15 63.5 4.50 4.90
CYH 150821P00064000 P 08/21/15 64.0 4.90 5.30
CYH 150821P00064500 P 08/21/15 64.5 5.30 5.80
CYH 150821P00065000 P 08/21/15 65.0 5.70 6.20
CYH 150821P00065500 P 08/21/15 65.5 6.20 6.70
CYH 150821P00066000 P 08/21/15 66.0 6.60 7.10
CYH 150821P00066500 P 08/21/15 66.5 7.10 8.20
CYH 150821P00067000 P 08/21/15 67.0 7.60 8.80
CYH 150821P00067500 P 08/21/15 67.5 8.00 9.10
CYH 150821P00068000 P 08/21/15 68.0 8.50 9.60
CYH 150821P00068500 P 08/21/15 68.5 9.00 10.10
CYH 150821P00069000 P 08/21/15 69.0 9.10 10.80
CYH 150821P00069500 P 08/21/15 69.5 9.90 11.60
CYH 150821P00070000 P 08/21/15 70.0 10.40 11.80
CYH 150821P00070500 P 08/21/15 70.5 10.90 12.20
CYH 150821P00071000 P 08/21/15 71.0 11.40 12.70
CYH 150821P00071500 P 08/21/15 71.5 11.90 13.20
CYH 150821P00072000 P 08/21/15 72.0 12.40 13.80
CYH 150821P00072500 P 08/21/15 72.5 12.90 14.20
CYH 150821P00075000 P 08/21/15 75.0 15.40 16.70
CYH 150821P00080000 P 08/21/15 80.0 19.80 21.80
CYH 150828C00049000 C 08/28/15 49.0 9.30 11.30
CYH 150828C00050000 C 08/28/15 50.0 8.60 9.80
CYH 150828C00051000 C 08/28/15 51.0 7.70 8.90
CYH 150828C00052000 C 08/28/15 52.0 7.20 7.90
CYH 150828C00052500 C 08/28/15 52.5 7.00 7.40
CYH 150828C00053000 C 08/28/15 53.0 6.50 7.00
CYH 150828C00053500 C 08/28/15 53.5 6.10 6.60
CYH 150828C00054000 C 08/28/15 54.0 5.70 6.10
CYH 150828C00054500 C 08/28/15 54.5 5.30 5.70
CYH 150828C00055000 C 08/28/15 55.0 4.90 5.30
CYH 150828C00055500 C 08/28/15 55.5 4.50 4.90
CYH 150828C00056000 C 08/28/15 56.0 4.10 4.50
CYH 150828C00056500 C 08/28/15 56.5 3.70 4.20
CYH 150828C00057000 C 08/28/15 57.0 3.40 3.80
CYH 150828C00057500 C 08/28/15 57.5 3.10 3.50
CYH 150828C00058000 C 08/28/15 58.0 2.80 3.10
CYH 150828C00058500 C 08/28/15 58.5 2.50 2.80
CYH 150828C00059000 C 08/28/15 59.0 2.25 2.55
CYH 150828C00059500 C 08/28/15 59.5 1.95 2.25
CYH 150828C00060000 C 08/28/15 60.0 1.75 2.05
CYH 150828C00060500 C 08/28/15 60.5 1.50 1.80
CYH 150828C00061000 C 08/28/15 61.0 1.30 1.60
CYH 150828C00061500 C 08/28/15 61.5 1.15 1.40
CYH 150828C00062000 C 08/28/15 62.0 1.00 1.20
CYH 150828C00062500 C 08/28/15 62.5 0.85 1.10
CYH 150828C00063000 C 08/28/15 63.0 0.70 0.95
CYH 150828C00063500 C 08/28/15 63.5 0.60 0.80
CYH 150828C00064000 C 08/28/15 64.0 0.50 0.70
CYH 150828C00064500 C 08/28/15 64.5 0.40 0.60
CYH 150828C00065000 C 08/28/15 65.0 0.35 0.50
CYH 150828C00065500 C 08/28/15 65.5 0.25 0.45
CYH 150828C00066000 C 08/28/15 66.0 0.20 0.40
CYH 150828C00066500 C 08/28/15 66.5 0.15 0.40
CYH 150828C00067000 C 08/28/15 67.0 0.10 0.40
CYH 150828C00067500 C 08/28/15 67.5 0.10 0.40
CYH 150828C00068000 C 08/28/15 68.0 0.05 0.40
CYH 150828C00068500 C 08/28/15 68.5 0.05 0.35
CYH 150828C00069000 C 08/28/15 69.0 0.00 0.40
CYH 150828C00070000 C 08/28/15 70.0 0.00 0.35
CYH 150828C00071000 C 08/28/15 71.0 0.00 0.35
CYH 150828C00075000 C 08/28/15 75.0 0.00 0.30
CYH 150828P00049000 P 08/28/15 49.0 0.05 0.40
CYH 150828P00050000 P 08/28/15 50.0 0.10 0.40
CYH 150828P00051000 P 08/28/15 51.0 0.15 0.40
CYH 150828P00052000 P 08/28/15 52.0 0.20 0.40
CYH 150828P00052500 P 08/28/15 52.5 0.25 0.45
CYH 150828P00053000 P 08/28/15 53.0 0.30 0.50
CYH 150828P00053500 P 08/28/15 53.5 0.35 0.55
CYH 150828P00054000 P 08/28/15 54.0 0.45 0.65
CYH 150828P00054500 P 08/28/15 54.5 0.55 0.75
CYH 150828P00055000 P 08/28/15 55.0 0.60 0.85
CYH 150828P00055500 P 08/28/15 55.5 0.70 0.95
CYH 150828P00056000 P 08/28/15 56.0 0.85 1.05
CYH 150828P00056500 P 08/28/15 56.5 1.00 1.20
CYH 150828P00057000 P 08/28/15 57.0 1.15 1.35
CYH 150828P00057500 P 08/28/15 57.5 1.30 1.55
CYH 150828P00058000 P 08/28/15 58.0 1.45 1.70
CYH 150828P00058500 P 08/28/15 58.5 1.60 1.95
CYH 150828P00059000 P 08/28/15 59.0 1.90 2.15
CYH 150828P00059500 P 08/28/15 59.5 2.10 2.40
CYH 150828P00060000 P 08/28/15 60.0 2.40 2.65
CYH 150828P00060500 P 08/28/15 60.5 2.65 2.95
CYH 150828P00061000 P 08/28/15 61.0 2.95 3.30
CYH 150828P00061500 P 08/28/15 61.5 3.20 3.60
CYH 150828P00062000 P 08/28/15 62.0 3.50 3.90
CYH 150828P00062500 P 08/28/15 62.5 3.90 4.30
CYH 150828P00063000 P 08/28/15 63.0 4.30 4.70
CYH 150828P00063500 P 08/28/15 63.5 4.60 5.10
CYH 150828P00064000 P 08/28/15 64.0 5.00 5.50
CYH 150828P00064500 P 08/28/15 64.5 5.40 5.90
CYH 150828P00065000 P 08/28/15 65.0 5.80 6.30
CYH 150828P00065500 P 08/28/15 65.5 6.30 6.70
CYH 150828P00066000 P 08/28/15 66.0 6.70 7.20
CYH 150828P00066500 P 08/28/15 66.5 7.20 7.60
CYH 150828P00067000 P 08/28/15 67.0 7.60 8.80
CYH 150828P00067500 P 08/28/15 67.5 8.10 9.30
CYH 150828P00068000 P 08/28/15 68.0 8.50 9.80
CYH 150828P00068500 P 08/28/15 68.5 9.00 10.60
CYH 150828P00069000 P 08/28/15 69.0 9.50 11.10
CYH 150828P00070000 P 08/28/15 70.0 10.40 12.10
CYH 150828P00071000 P 08/28/15 71.0 11.40 12.80
CYH 150828P00075000 P 08/28/15 75.0 14.80 16.80
CYH 150904C00050000 C 09/04/15 50.0 8.70 10.20
CYH 150904C00051000 C 09/04/15 51.0 7.90 8.90
CYH 150904C00052000 C 09/04/15 52.0 7.50 8.00
CYH 150904C00052500 C 09/04/15 52.5 7.10 7.50
CYH 150904C00053000 C 09/04/15 53.0 6.60 7.10
CYH 150904C00053500 C 09/04/15 53.5 6.20 6.60
CYH 150904C00054000 C 09/04/15 54.0 5.80 6.20
CYH 150904C00054500 C 09/04/15 54.5 5.40 5.80
CYH 150904C00055000 C 09/04/15 55.0 5.00 5.40
CYH 150904C00055500 C 09/04/15 55.5 4.60 5.00
CYH 150904C00056000 C 09/04/15 56.0 4.20 4.60
CYH 150904C00056500 C 09/04/15 56.5 3.90 4.30
CYH 150904C00057000 C 09/04/15 57.0 3.50 3.90
CYH 150904C00057500 C 09/04/15 57.5 3.20 3.60
CYH 150904C00058000 C 09/04/15 58.0 2.95 3.30
CYH 150904C00058500 C 09/04/15 58.5 2.65 2.95
CYH 150904C00059000 C 09/04/15 59.0 2.45 2.70
CYH 150904C00059500 C 09/04/15 59.5 2.15 2.45
CYH 150904C00060000 C 09/04/15 60.0 1.90 2.15
CYH 150904C00060500 C 09/04/15 60.5 1.65 1.95
CYH 150904C00061000 C 09/04/15 61.0 1.45 1.75
CYH 150904C00061500 C 09/04/15 61.5 1.30 1.55
CYH 150904C00062000 C 09/04/15 62.0 1.10 1.35
CYH 150904C00062500 C 09/04/15 62.5 1.00 1.20
CYH 150904C00063000 C 09/04/15 63.0 0.80 1.05
CYH 150904C00063500 C 09/04/15 63.5 0.70 0.90
CYH 150904C00064000 C 09/04/15 64.0 0.60 0.80
CYH 150904C00064500 C 09/04/15 64.5 0.50 0.70
CYH 150904C00065000 C 09/04/15 65.0 0.40 0.60
CYH 150904C00065500 C 09/04/15 65.5 0.40 0.55
CYH 150904C00066000 C 09/04/15 66.0 0.25 0.45
CYH 150904C00066500 C 09/04/15 66.5 0.20 0.40
CYH 150904C00067000 C 09/04/15 67.0 0.15 0.40
CYH 150904C00068000 C 09/04/15 68.0 0.10 0.40
CYH 150904C00070000 C 09/04/15 70.0 0.00 0.40
CYH 150904P00050000 P 09/04/15 50.0 0.10 0.40
CYH 150904P00051000 P 09/04/15 51.0 0.20 0.40
CYH 150904P00052000 P 09/04/15 52.0 0.30 0.50
CYH 150904P00052500 P 09/04/15 52.5 0.35 0.50
CYH 150904P00053000 P 09/04/15 53.0 0.40 0.60
CYH 150904P00053500 P 09/04/15 53.5 0.45 0.65
CYH 150904P00054000 P 09/04/15 54.0 0.55 0.75
CYH 150904P00054500 P 09/04/15 54.5 0.60 0.85
CYH 150904P00055000 P 09/04/15 55.0 0.75 0.95
CYH 150904P00055500 P 09/04/15 55.5 0.85 1.05
CYH 150904P00056000 P 09/04/15 56.0 0.95 1.20
CYH 150904P00056500 P 09/04/15 56.5 1.10 1.30
CYH 150904P00057000 P 09/04/15 57.0 1.25 1.50
CYH 150904P00057500 P 09/04/15 57.5 1.40 1.70
CYH 150904P00058000 P 09/04/15 58.0 1.60 1.90
CYH 150904P00058500 P 09/04/15 58.5 1.80 2.10
CYH 150904P00059000 P 09/04/15 59.0 2.05 2.30
CYH 150904P00059500 P 09/04/15 59.5 2.25 2.55
CYH 150904P00060000 P 09/04/15 60.0 2.50 2.80
CYH 150904P00060500 P 09/04/15 60.5 2.80 3.10
CYH 150904P00061000 P 09/04/15 61.0 3.10 3.40
CYH 150904P00061500 P 09/04/15 61.5 3.40 3.70
CYH 150904P00062000 P 09/04/15 62.0 3.70 4.10
CYH 150904P00062500 P 09/04/15 62.5 4.00 4.40
CYH 150904P00063000 P 09/04/15 63.0 4.40 4.80
CYH 150904P00063500 P 09/04/15 63.5 4.70 5.20
CYH 150904P00064000 P 09/04/15 64.0 5.10 5.60
CYH 150904P00064500 P 09/04/15 64.5 5.50 6.00
CYH 150904P00065000 P 09/04/15 65.0 5.90 6.40
CYH 150904P00065500 P 09/04/15 65.5 6.30 6.80
CYH 150904P00066000 P 09/04/15 66.0 6.80 7.30
CYH 150904P00066500 P 09/04/15 66.5 7.20 7.70
CYH 150904P00067000 P 09/04/15 67.0 7.70 8.20
CYH 150904P00068000 P 09/04/15 68.0 8.60 9.80
CYH 150904P00070000 P 09/04/15 70.0 10.40 12.30
CYH 150911C00050000 C 09/11/15 50.0 7.60 11.20
CYH 150911C00051000 C 09/11/15 51.0 8.20 9.00
CYH 150911C00052000 C 09/11/15 52.0 7.60 8.10
CYH 150911C00052500 C 09/11/15 52.5 7.10 7.60
CYH 150911C00053000 C 09/11/15 53.0 6.70 7.20
CYH 150911C00053500 C 09/11/15 53.5 6.30 6.80
CYH 150911C00054000 C 09/11/15 54.0 5.90 6.40
CYH 150911C00054500 C 09/11/15 54.5 5.50 6.00
CYH 150911C00055000 C 09/11/15 55.0 5.10 5.60
CYH 150911C00055500 C 09/11/15 55.5 4.70 5.20
CYH 150911C00056000 C 09/11/15 56.0 4.30 4.80
CYH 150911C00056500 C 09/11/15 56.5 4.00 4.50
CYH 150911C00057000 C 09/11/15 57.0 3.70 4.10
CYH 150911C00057500 C 09/11/15 57.5 3.30 3.80
CYH 150911C00058000 C 09/11/15 58.0 3.10 3.50
CYH 150911C00058500 C 09/11/15 58.5 2.90 3.20
CYH 150911C00059000 C 09/11/15 59.0 2.60 2.90
CYH 150911C00059500 C 09/11/15 59.5 2.35 2.65
CYH 150911C00060000 C 09/11/15 60.0 2.05 2.40
CYH 150911C00060500 C 09/11/15 60.5 1.80 2.20
CYH 150911C00061000 C 09/11/15 61.0 1.65 1.95
CYH 150911C00061500 C 09/11/15 61.5 1.50 1.75
CYH 150911C00062000 C 09/11/15 62.0 1.25 1.55
CYH 150911C00062500 C 09/11/15 62.5 1.10 1.40
CYH 150911C00063000 C 09/11/15 63.0 0.90 1.25
CYH 150911C00063500 C 09/11/15 63.5 0.85 1.10
CYH 150911C00064000 C 09/11/15 64.0 0.70 0.95
CYH 150911C00064500 C 09/11/15 64.5 0.60 0.85
CYH 150911C00065000 C 09/11/15 65.0 0.55 0.75
CYH 150911C00065500 C 09/11/15 65.5 0.40 0.65
CYH 150911C00066000 C 09/11/15 66.0 0.40 0.60
CYH 150911C00066500 C 09/11/15 66.5 0.25 0.50
CYH 150911C00067000 C 09/11/15 67.0 0.20 0.45
CYH 150911P00050000 P 09/11/15 50.0 0.15 0.40
CYH 150911P00051000 P 09/11/15 51.0 0.25 0.45
CYH 150911P00052000 P 09/11/15 52.0 0.35 0.55
CYH 150911P00052500 P 09/11/15 52.5 0.40 0.60
CYH 150911P00053000 P 09/11/15 53.0 0.45 0.70
CYH 150911P00053500 P 09/11/15 53.5 0.55 0.75
CYH 150911P00054000 P 09/11/15 54.0 0.60 0.85
CYH 150911P00054500 P 09/11/15 54.5 0.70 0.95
CYH 150911P00055000 P 09/11/15 55.0 0.80 1.05
CYH 150911P00055500 P 09/11/15 55.5 0.90 1.20
CYH 150911P00056000 P 09/11/15 56.0 1.05 1.30
CYH 150911P00056500 P 09/11/15 56.5 1.20 1.45
CYH 150911P00057000 P 09/11/15 57.0 1.35 1.65
CYH 150911P00057500 P 09/11/15 57.5 1.50 1.80
CYH 150911P00058000 P 09/11/15 58.0 1.70 2.00
CYH 150911P00058500 P 09/11/15 58.5 1.90 2.20
CYH 150911P00059000 P 09/11/15 59.0 2.10 2.45
CYH 150911P00059500 P 09/11/15 59.5 2.35 2.70
CYH 150911P00060000 P 09/11/15 60.0 2.65 2.95
CYH 150911P00060500 P 09/11/15 60.5 2.90 3.30
CYH 150911P00061000 P 09/11/15 61.0 3.20 3.60
CYH 150911P00061500 P 09/11/15 61.5 3.50 3.90
CYH 150911P00062000 P 09/11/15 62.0 3.80 4.20
CYH 150911P00062500 P 09/11/15 62.5 4.10 4.50
CYH 150911P00063000 P 09/11/15 63.0 4.50 4.90
CYH 150911P00063500 P 09/11/15 63.5 4.80 5.30
CYH 150911P00064000 P 09/11/15 64.0 5.20 5.70
CYH 150911P00064500 P 09/11/15 64.5 5.60 6.10
CYH 150911P00065000 P 09/11/15 65.0 6.00 6.50
CYH 150911P00065500 P 09/11/15 65.5 6.40 6.90
CYH 150911P00066000 P 09/11/15 66.0 6.80 7.30
CYH 150911P00066500 P 09/11/15 66.5 7.30 7.80
CYH 150911P00067000 P 09/11/15 67.0 7.70 8.20
CYH 150918C00026000 C 09/18/15 26.0 32.00 33.80
CYH 150918C00027000 C 09/18/15 27.0 31.20 32.80
CYH 150918C00028000 C 09/18/15 28.0 30.30 31.80
CYH 150918C00029000 C 09/18/15 29.0 29.20 30.70
CYH 150918C00030000 C 09/18/15 30.0 28.20 29.70
CYH 150918C00031000 C 09/18/15 31.0 27.20 28.70
CYH 150918C00032000 C 09/18/15 32.0 26.20 28.20
CYH 150918C00033000 C 09/18/15 33.0 25.20 26.70
CYH 150918C00034000 C 09/18/15 34.0 24.20 26.20
CYH 150918C00035000 C 09/18/15 35.0 23.20 24.70
CYH 150918C00036000 C 09/18/15 36.0 22.20 23.70
CYH 150918C00037000 C 09/18/15 37.0 21.20 22.70
CYH 150918C00038000 C 09/18/15 38.0 20.20 21.70
CYH 150918C00039000 C 09/18/15 39.0 19.20 20.70
CYH 150918C00040000 C 09/18/15 40.0 18.20 19.70
CYH 150918C00041000 C 09/18/15 41.0 17.20 18.70
CYH 150918C00042000 C 09/18/15 42.0 16.20 17.70
CYH 150918C00043000 C 09/18/15 43.0 15.00 17.80
CYH 150918C00044000 C 09/18/15 44.0 14.30 15.70
CYH 150918C00045000 C 09/18/15 45.0 13.30 14.80
CYH 150918C00046000 C 09/18/15 46.0 12.30 13.80
CYH 150918C00047000 C 09/18/15 47.0 10.60 13.80
CYH 150918C00048000 C 09/18/15 48.0 10.40 11.90
CYH 150918C00049000 C 09/18/15 49.0 9.50 11.40
CYH 150918C00050000 C 09/18/15 50.0 8.80 9.90
CYH 150918C00055000 C 09/18/15 55.0 5.20 5.70
CYH 150918C00060000 C 09/18/15 60.0 2.20 2.55
CYH 150918C00065000 C 09/18/15 65.0 0.60 0.80
CYH 150918C00070000 C 09/18/15 70.0 0.05 0.40
CYH 150918C00075000 C 09/18/15 75.0 0.00 0.35
CYH 150918C00080000 C 09/18/15 80.0 0.00 0.30
CYH 150918P00026000 P 09/18/15 26.0 0.00 0.15
CYH 150918P00027000 P 09/18/15 27.0 0.00 0.15
CYH 150918P00028000 P 09/18/15 28.0 0.00 0.15
CYH 150918P00029000 P 09/18/15 29.0 0.00 0.15
CYH 150918P00030000 P 09/18/15 30.0 0.00 0.15
CYH 150918P00031000 P 09/18/15 31.0 0.00 0.15
CYH 150918P00032000 P 09/18/15 32.0 0.00 0.15
CYH 150918P00033000 P 09/18/15 33.0 0.00 0.15
CYH 150918P00034000 P 09/18/15 34.0 0.00 0.10
CYH 150918P00035000 P 09/18/15 35.0 0.00 0.15
CYH 150918P00036000 P 09/18/15 36.0 0.00 0.20
CYH 150918P00037000 P 09/18/15 37.0 0.00 0.30
CYH 150918P00038000 P 09/18/15 38.0 0.00 0.35
CYH 150918P00039000 P 09/18/15 39.0 0.00 0.35
CYH 150918P00040000 P 09/18/15 40.0 0.00 0.35
CYH 150918P00041000 P 09/18/15 41.0 0.00 0.35
CYH 150918P00042000 P 09/18/15 42.0 0.00 0.35
CYH 150918P00043000 P 09/18/15 43.0 0.00 0.35
CYH 150918P00044000 P 09/18/15 44.0 0.00 0.35
CYH 150918P00045000 P 09/18/15 45.0 0.00 0.40
CYH 150918P00046000 P 09/18/15 46.0 0.05 0.40
CYH 150918P00047000 P 09/18/15 47.0 0.10 0.35
CYH 150918P00048000 P 09/18/15 48.0 0.10 0.35
CYH 150918P00049000 P 09/18/15 49.0 0.15 0.30
CYH 150918P00050000 P 09/18/15 50.0 0.25 0.40
CYH 150918P00055000 P 09/18/15 55.0 1.00 1.15
CYH 150918P00060000 P 09/18/15 60.0 2.85 3.10
CYH 150918P00065000 P 09/18/15 65.0 6.10 6.60
CYH 150918P00070000 P 09/18/15 70.0 10.50 11.90
CYH 150918P00075000 P 09/18/15 75.0 14.90 16.80
CYH 150918P00080000 P 09/18/15 80.0 20.30 21.80
CYH 151218C00030000 C 12/18/15 30.0 27.00 29.90
CYH 151218C00035000 C 12/18/15 35.0 22.10 26.20
CYH 151218C00040000 C 12/18/15 40.0 17.20 21.30
CYH 151218C00045000 C 12/18/15 45.0 14.00 15.50
CYH 151218C00050000 C 12/18/15 50.0 10.40 10.90
CYH 151218C00055000 C 12/18/15 55.0 6.80 7.20
CYH 151218C00060000 C 12/18/15 60.0 3.90 4.30
CYH 151218C00065000 C 12/18/15 65.0 2.00 2.35
CYH 151218C00070000 C 12/18/15 70.0 0.85 1.15
CYH 151218C00075000 C 12/18/15 75.0 0.30 0.60
CYH 151218C00080000 C 12/18/15 80.0 0.05 0.40
CYH 151218C00085000 C 12/18/15 85.0 0.00 0.40
CYH 151218P00030000 P 12/18/15 30.0 0.00 0.50
CYH 151218P00035000 P 12/18/15 35.0 0.00 0.40
CYH 151218P00040000 P 12/18/15 40.0 0.15 0.40
CYH 151218P00045000 P 12/18/15 45.0 0.45 0.75
CYH 151218P00050000 P 12/18/15 50.0 1.20 1.45
CYH 151218P00055000 P 12/18/15 55.0 2.30 2.75
CYH 151218P00060000 P 12/18/15 60.0 4.60 5.00
CYH 151218P00065000 P 12/18/15 65.0 7.50 8.00
CYH 151218P00070000 P 12/18/15 70.0 11.40 11.90
CYH 151218P00075000 P 12/18/15 75.0 15.70 17.40
CYH 151218P00080000 P 12/18/15 80.0 19.10 22.20
CYH 151218P00085000 P 12/18/15 85.0 24.00 28.00
CYH 160115C00020000 C 01/15/16 20.0 37.10 39.90
CYH 160115C00023000 C 01/15/16 23.0 34.00 37.50
CYH 160115C00025000 C 01/15/16 25.0 32.20 34.90
CYH 160115C00030000 C 01/15/16 30.0 28.10 29.90
CYH 160115C00033000 C 01/15/16 33.0 24.10 27.00
CYH 160115C00035000 C 01/15/16 35.0 22.20 26.20
CYH 160115C00037000 C 01/15/16 37.0 20.30 24.40
CYH 160115C00040000 C 01/15/16 40.0 18.80 20.40
CYH 160115C00042000 C 01/15/16 42.0 16.90 19.10
CYH 160115C00045000 C 01/15/16 45.0 15.00 15.50
CYH 160115C00047000 C 01/15/16 47.0 13.30 13.70
CYH 160115C00050000 C 01/15/16 50.0 10.80 11.30
CYH 160115C00055000 C 01/15/16 55.0 7.20 7.70
CYH 160115C00060000 C 01/15/16 60.0 4.40 4.80
CYH 160115C00065000 C 01/15/16 65.0 2.40 2.70
CYH 160115C00070000 C 01/15/16 70.0 1.15 1.45
CYH 160115C00075000 C 01/15/16 75.0 0.45 0.80
CYH 160115C00080000 C 01/15/16 80.0 0.15 0.45
CYH 160115C00085000 C 01/15/16 85.0 0.00 0.40
CYH 160115P00020000 P 01/15/16 20.0 0.00 0.45
CYH 160115P00023000 P 01/15/16 23.0 0.00 0.50
CYH 160115P00025000 P 01/15/16 25.0 0.00 0.50
CYH 160115P00030000 P 01/15/16 30.0 0.00 0.40
CYH 160115P00033000 P 01/15/16 33.0 0.05 0.40
CYH 160115P00035000 P 01/15/16 35.0 0.05 0.40
CYH 160115P00037000 P 01/15/16 37.0 0.15 0.40
CYH 160115P00040000 P 01/15/16 40.0 0.25 0.55
CYH 160115P00042000 P 01/15/16 42.0 0.40 0.70
CYH 160115P00045000 P 01/15/16 45.0 0.70 1.00
CYH 160115P00047000 P 01/15/16 47.0 0.95 1.25
CYH 160115P00050000 P 01/15/16 50.0 1.50 1.80
CYH 160115P00055000 P 01/15/16 55.0 2.75 3.20
CYH 160115P00060000 P 01/15/16 60.0 5.00 5.40
CYH 160115P00065000 P 01/15/16 65.0 7.90 8.40
CYH 160115P00070000 P 01/15/16 70.0 11.60 12.10
CYH 160115P00075000 P 01/15/16 75.0 15.90 16.40
CYH 160115P00080000 P 01/15/16 80.0 20.50 22.30
CYH 160115P00085000 P 01/15/16 85.0 24.10 28.00
CYH 160318C00035000 C 03/18/16 35.0 22.40 26.40
CYH 160318C00040000 C 03/18/16 40.0 19.00 21.80
CYH 160318C00045000 C 03/18/16 45.0 15.50 16.10
CYH 160318C00050000 C 03/18/16 50.0 11.60 12.10
CYH 160318C00055000 C 03/18/16 55.0 8.20 8.70
CYH 160318C00060000 C 03/18/16 60.0 5.50 5.90
CYH 160318C00065000 C 03/18/16 65.0 3.40 3.80
CYH 160318C00070000 C 03/18/16 70.0 1.95 2.35
CYH 160318C00075000 C 03/18/16 75.0 1.05 1.45
CYH 160318C00080000 C 03/18/16 80.0 0.50 0.90
CYH 160318C00085000 C 03/18/16 85.0 0.20 0.55
CYH 160318C00090000 C 03/18/16 90.0 0.05 0.40
CYH 160318P00035000 P 03/18/16 35.0 0.25 0.55
CYH 160318P00040000 P 03/18/16 40.0 0.55 0.90
CYH 160318P00045000 P 03/18/16 45.0 1.20 1.55
CYH 160318P00050000 P 03/18/16 50.0 2.15 2.60
CYH 160318P00055000 P 03/18/16 55.0 3.70 4.20
CYH 160318P00060000 P 03/18/16 60.0 6.00 6.40
CYH 160318P00065000 P 03/18/16 65.0 8.80 9.40
CYH 160318P00070000 P 03/18/16 70.0 12.40 12.90
CYH 160318P00075000 P 03/18/16 75.0 16.40 17.00
CYH 160318P00080000 P 03/18/16 80.0 20.90 21.50
CYH 160318P00085000 P 03/18/16 85.0 25.40 27.20
CYH 160318P00090000 P 03/18/16 90.0 29.00 33.00

OPRA data is delayed 15 minutes.