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 (2016-03-11)Premium Content

Community Health Systems Inc (CYH)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 160429C00007000 C 04/29/16 7.0 12.30 13.80
CYH 160429C00008000 C 04/29/16 8.0 10.30 13.10
CYH 160429C00009000 C 04/29/16 9.0 9.30 12.60
CYH 160429C00009500 C 04/29/16 9.5 8.90 11.20
CYH 160429C00010000 C 04/29/16 10.0 8.30 11.60
CYH 160429C00010500 C 04/29/16 10.5 7.90 10.20
CYH 160429C00011000 C 04/29/16 11.0 7.30 9.80
CYH 160429C00011500 C 04/29/16 11.5 6.90 9.20
CYH 160429C00012000 C 04/29/16 12.0 6.30 9.60
CYH 160429C00012500 C 04/29/16 12.5 5.90 8.20
CYH 160429C00013000 C 04/29/16 13.0 5.40 8.70
CYH 160429C00013500 C 04/29/16 13.5 5.30 7.20
CYH 160429C00014000 C 04/29/16 14.0 4.90 6.70
CYH 160429C00014500 C 04/29/16 14.5 4.30 6.50
CYH 160429C00015000 C 04/29/16 15.0 3.90 5.80
CYH 160429C00015500 C 04/29/16 15.5 3.30 5.30
CYH 160429C00016000 C 04/29/16 16.0 2.90 4.40
CYH 160429C00016500 C 04/29/16 16.5 2.30 4.30
CYH 160429C00017000 C 04/29/16 17.0 1.90 4.50
CYH 160429C00017500 C 04/29/16 17.5 1.30 3.30
CYH 160429C00018000 C 04/29/16 18.0 0.90 2.80
CYH 160429C00018500 C 04/29/16 18.5 0.30 1.85
CYH 160429C00019000 C 04/29/16 19.0 0.60 1.35
CYH 160429C00019500 C 04/29/16 19.5 0.50 0.75
CYH 160429C00020000 C 04/29/16 20.0 0.20 0.35
CYH 160429C00020500 C 04/29/16 20.5 0.05 0.15
CYH 160429C00021000 C 04/29/16 21.0 0.00 0.10
CYH 160429C00021500 C 04/29/16 21.5 0.00 0.05
CYH 160429C00022000 C 04/29/16 22.0 0.00 0.05
CYH 160429C00022500 C 04/29/16 22.5 0.00 0.05
CYH 160429C00023000 C 04/29/16 23.0 0.00 0.05
CYH 160429C00023500 C 04/29/16 23.5 0.00 0.05
CYH 160429C00024000 C 04/29/16 24.0 0.00 0.05
CYH 160429C00024500 C 04/29/16 24.5 0.00 0.05
CYH 160429C00025000 C 04/29/16 25.0 0.00 0.05
CYH 160429C00025500 C 04/29/16 25.5 0.00 0.05
CYH 160429C00026000 C 04/29/16 26.0 0.00 0.05
CYH 160429C00026500 C 04/29/16 26.5 0.00 0.05
CYH 160429C00027000 C 04/29/16 27.0 0.00 0.05
CYH 160429C00027500 C 04/29/16 27.5 0.00 0.05
CYH 160429C00028000 C 04/29/16 28.0 0.00 0.05
CYH 160429C00028500 C 04/29/16 28.5 0.00 0.05
CYH 160429P00007000 P 04/29/16 7.0 0.00 0.05
CYH 160429P00008000 P 04/29/16 8.0 0.00 0.05
CYH 160429P00009000 P 04/29/16 9.0 0.00 0.05
CYH 160429P00009500 P 04/29/16 9.5 0.00 0.05
CYH 160429P00010000 P 04/29/16 10.0 0.00 0.05
CYH 160429P00010500 P 04/29/16 10.5 0.00 0.05
CYH 160429P00011000 P 04/29/16 11.0 0.00 0.05
CYH 160429P00011500 P 04/29/16 11.5 0.00 0.05
CYH 160429P00012000 P 04/29/16 12.0 0.00 0.05
CYH 160429P00012500 P 04/29/16 12.5 0.00 0.05
CYH 160429P00013000 P 04/29/16 13.0 0.00 0.05
CYH 160429P00013500 P 04/29/16 13.5 0.00 0.05
CYH 160429P00014000 P 04/29/16 14.0 0.00 0.05
CYH 160429P00014500 P 04/29/16 14.5 0.00 0.05
CYH 160429P00015000 P 04/29/16 15.0 0.00 0.05
CYH 160429P00015500 P 04/29/16 15.5 0.00 0.05
CYH 160429P00016000 P 04/29/16 16.0 0.00 0.05
CYH 160429P00016500 P 04/29/16 16.5 0.00 0.05
CYH 160429P00017000 P 04/29/16 17.0 0.00 0.10
CYH 160429P00017500 P 04/29/16 17.5 0.00 0.05
CYH 160429P00018000 P 04/29/16 18.0 0.00 0.10
CYH 160429P00018500 P 04/29/16 18.5 0.00 0.15
CYH 160429P00019000 P 04/29/16 19.0 0.00 0.15
CYH 160429P00019500 P 04/29/16 19.5 0.05 0.20
CYH 160429P00020000 P 04/29/16 20.0 0.25 0.40
CYH 160429P00020500 P 04/29/16 20.5 0.45 0.80
CYH 160429P00021000 P 04/29/16 21.0 0.60 1.25
CYH 160429P00021500 P 04/29/16 21.5 0.65 1.75
CYH 160429P00022000 P 04/29/16 22.0 0.65 2.65
CYH 160429P00022500 P 04/29/16 22.5 0.20 3.80
CYH 160429P00023000 P 04/29/16 23.0 0.70 4.30
CYH 160429P00023500 P 04/29/16 23.5 1.20 4.80
CYH 160429P00024000 P 04/29/16 24.0 1.70 5.20
CYH 160429P00024500 P 04/29/16 24.5 2.20 5.60
CYH 160429P00025000 P 04/29/16 25.0 2.70 6.00
CYH 160429P00025500 P 04/29/16 25.5 3.20 6.60
CYH 160429P00026000 P 04/29/16 26.0 3.70 7.20
CYH 160429P00026500 P 04/29/16 26.5 4.20 7.60
CYH 160429P00027000 P 04/29/16 27.0 4.70 8.20
CYH 160429P00027500 P 04/29/16 27.5 5.20 8.60
CYH 160429P00028000 P 04/29/16 28.0 5.70 9.20
CYH 160429P00028500 P 04/29/16 28.5 6.50 9.50
CYH 160506C00008000 C 05/06/16 8.0 10.60 13.70
CYH 160506C00009000 C 05/06/16 9.0 9.40 11.60
CYH 160506C00010000 C 05/06/16 10.0 8.40 10.60
CYH 160506C00010500 C 05/06/16 10.5 7.90 11.10
CYH 160506C00011000 C 05/06/16 11.0 7.40 9.60
CYH 160506C00011500 C 05/06/16 11.5 6.90 10.10
CYH 160506C00012000 C 05/06/16 12.0 6.40 8.60
CYH 160506C00012500 C 05/06/16 12.5 5.90 9.40
CYH 160506C00013000 C 05/06/16 13.0 5.40 8.00
CYH 160506C00013500 C 05/06/16 13.5 5.30 8.90
CYH 160506C00014000 C 05/06/16 14.0 5.00 6.90
CYH 160506C00014500 C 05/06/16 14.5 4.30 7.90
CYH 160506C00015000 C 05/06/16 15.0 4.00 5.90
CYH 160506C00015500 C 05/06/16 15.5 3.50 5.30
CYH 160506C00016000 C 05/06/16 16.0 3.20 4.60
CYH 160506C00016500 C 05/06/16 16.5 3.30 4.10
CYH 160506C00017000 C 05/06/16 17.0 3.00 3.60
CYH 160506C00017500 C 05/06/16 17.5 2.50 3.10
CYH 160506C00018000 C 05/06/16 18.0 2.25 2.60
CYH 160506C00018500 C 05/06/16 18.5 1.90 2.10
CYH 160506C00019000 C 05/06/16 19.0 1.55 1.85
CYH 160506C00019500 C 05/06/16 19.5 1.25 1.45
CYH 160506C00020000 C 05/06/16 20.0 1.00 1.25
CYH 160506C00020500 C 05/06/16 20.5 0.80 1.05
CYH 160506C00021000 C 05/06/16 21.0 0.60 0.85
CYH 160506C00021500 C 05/06/16 21.5 0.45 0.70
CYH 160506C00022000 C 05/06/16 22.0 0.35 0.55
CYH 160506C00022500 C 05/06/16 22.5 0.25 0.40
CYH 160506C00023000 C 05/06/16 23.0 0.15 0.40
CYH 160506C00023500 C 05/06/16 23.5 0.10 0.40
CYH 160506C00024000 C 05/06/16 24.0 0.05 0.35
CYH 160506C00024500 C 05/06/16 24.5 0.00 0.30
CYH 160506C00025000 C 05/06/16 25.0 0.00 0.30
CYH 160506C00025500 C 05/06/16 25.5 0.00 0.25
CYH 160506C00026000 C 05/06/16 26.0 0.00 0.25
CYH 160506C00026500 C 05/06/16 26.5 0.00 0.20
CYH 160506C00027000 C 05/06/16 27.0 0.00 0.20
CYH 160506C00027500 C 05/06/16 27.5 0.00 0.20
CYH 160506C00028000 C 05/06/16 28.0 0.00 0.15
CYH 160506C00028500 C 05/06/16 28.5 0.00 0.15
CYH 160506C00029000 C 05/06/16 29.0 0.00 0.15
CYH 160506C00030000 C 05/06/16 30.0 0.00 1.35
CYH 160506P00008000 P 05/06/16 8.0 0.00 0.05
CYH 160506P00009000 P 05/06/16 9.0 0.00 0.05
CYH 160506P00010000 P 05/06/16 10.0 0.00 0.05
CYH 160506P00010500 P 05/06/16 10.5 0.00 0.05
CYH 160506P00011000 P 05/06/16 11.0 0.00 0.05
CYH 160506P00011500 P 05/06/16 11.5 0.00 0.10
CYH 160506P00012000 P 05/06/16 12.0 0.00 0.10
CYH 160506P00012500 P 05/06/16 12.5 0.00 0.10
CYH 160506P00013000 P 05/06/16 13.0 0.00 0.15
CYH 160506P00013500 P 05/06/16 13.5 0.00 0.15
CYH 160506P00014000 P 05/06/16 14.0 0.00 0.15
CYH 160506P00014500 P 05/06/16 14.5 0.00 0.20
CYH 160506P00015000 P 05/06/16 15.0 0.00 0.25
CYH 160506P00015500 P 05/06/16 15.5 0.00 0.30
CYH 160506P00016000 P 05/06/16 16.0 0.00 0.35
CYH 160506P00016500 P 05/06/16 16.5 0.00 0.35
CYH 160506P00017000 P 05/06/16 17.0 0.10 0.40
CYH 160506P00017500 P 05/06/16 17.5 0.15 0.45
CYH 160506P00018000 P 05/06/16 18.0 0.30 0.50
CYH 160506P00018500 P 05/06/16 18.5 0.40 0.70
CYH 160506P00019000 P 05/06/16 19.0 0.55 0.85
CYH 160506P00019500 P 05/06/16 19.5 0.75 1.00
CYH 160506P00020000 P 05/06/16 20.0 1.10 1.25
CYH 160506P00020500 P 05/06/16 20.5 1.25 1.55
CYH 160506P00021000 P 05/06/16 21.0 1.55 1.90
CYH 160506P00021500 P 05/06/16 21.5 1.85 2.30
CYH 160506P00022000 P 05/06/16 22.0 2.20 2.65
CYH 160506P00022500 P 05/06/16 22.5 2.55 3.10
CYH 160506P00023000 P 05/06/16 23.0 3.00 3.50
CYH 160506P00023500 P 05/06/16 23.5 3.40 3.90
CYH 160506P00024000 P 05/06/16 24.0 3.60 4.40
CYH 160506P00024500 P 05/06/16 24.5 3.20 5.60
CYH 160506P00025000 P 05/06/16 25.0 2.80 6.40
CYH 160506P00025500 P 05/06/16 25.5 4.10 6.60
CYH 160506P00026000 P 05/06/16 26.0 4.50 7.20
CYH 160506P00026500 P 05/06/16 26.5 4.20 7.60
CYH 160506P00027000 P 05/06/16 27.0 4.70 8.20
CYH 160506P00027500 P 05/06/16 27.5 5.20 8.60
CYH 160506P00028000 P 05/06/16 28.0 5.70 9.20
CYH 160506P00028500 P 05/06/16 28.5 6.20 10.10
CYH 160506P00029000 P 05/06/16 29.0 6.80 10.60
CYH 160506P00030000 P 05/06/16 30.0 7.50 11.60
CYH 160513C00010000 C 05/13/16 10.0 8.90 12.10
CYH 160513C00011000 C 05/13/16 11.0 7.40 10.70
CYH 160513C00011500 C 05/13/16 11.5 6.90 10.20
CYH 160513C00012000 C 05/13/16 12.0 6.40 9.60
CYH 160513C00012500 C 05/13/16 12.5 5.90 9.10
CYH 160513C00013000 C 05/13/16 13.0 5.40 9.40
CYH 160513C00013500 C 05/13/16 13.5 5.40 8.90
CYH 160513C00014000 C 05/13/16 14.0 5.00 6.90
CYH 160513C00014500 C 05/13/16 14.5 4.40 6.40
CYH 160513C00015000 C 05/13/16 15.0 3.90 5.90
CYH 160513C00015500 C 05/13/16 15.5 3.40 5.30
CYH 160513C00016000 C 05/13/16 16.0 3.00 4.90
CYH 160513C00016500 C 05/13/16 16.5 2.50 5.70
CYH 160513C00017000 C 05/13/16 17.0 2.95 3.80
CYH 160513C00017500 C 05/13/16 17.5 2.70 3.20
CYH 160513C00018000 C 05/13/16 18.0 2.25 2.80
CYH 160513C00018500 C 05/13/16 18.5 2.00 2.20
CYH 160513C00019000 C 05/13/16 19.0 1.60 1.90
CYH 160513C00019500 C 05/13/16 19.5 1.30 1.60
CYH 160513C00020000 C 05/13/16 20.0 1.10 1.35
CYH 160513C00020500 C 05/13/16 20.5 0.85 1.10
CYH 160513C00021000 C 05/13/16 21.0 0.65 0.90
CYH 160513C00021500 C 05/13/16 21.5 0.55 0.75
CYH 160513C00022000 C 05/13/16 22.0 0.40 0.60
CYH 160513C00022500 C 05/13/16 22.5 0.25 0.50
CYH 160513C00023000 C 05/13/16 23.0 0.20 0.40
CYH 160513C00023500 C 05/13/16 23.5 0.10 0.40
CYH 160513C00024000 C 05/13/16 24.0 0.10 0.40
CYH 160513C00024500 C 05/13/16 24.5 0.05 0.20
CYH 160513C00025000 C 05/13/16 25.0 0.05 0.15
CYH 160513C00025500 C 05/13/16 25.5 0.00 0.25
CYH 160513C00026000 C 05/13/16 26.0 0.00 0.25
CYH 160513C00026500 C 05/13/16 26.5 0.00 0.20
CYH 160513C00027000 C 05/13/16 27.0 0.00 0.20
CYH 160513C00027500 C 05/13/16 27.5 0.00 0.20
CYH 160513C00028000 C 05/13/16 28.0 0.00 0.15
CYH 160513C00028500 C 05/13/16 28.5 0.00 0.15
CYH 160513C00029000 C 05/13/16 29.0 0.00 0.15
CYH 160513P00010000 P 05/13/16 10.0 0.00 0.05
CYH 160513P00011000 P 05/13/16 11.0 0.00 0.10
CYH 160513P00011500 P 05/13/16 11.5 0.00 0.10
CYH 160513P00012000 P 05/13/16 12.0 0.00 0.15
CYH 160513P00012500 P 05/13/16 12.5 0.00 0.15
CYH 160513P00013000 P 05/13/16 13.0 0.00 0.20
CYH 160513P00013500 P 05/13/16 13.5 0.00 0.20
CYH 160513P00014000 P 05/13/16 14.0 0.00 0.20
CYH 160513P00014500 P 05/13/16 14.5 0.00 0.25
CYH 160513P00015000 P 05/13/16 15.0 0.00 0.30
CYH 160513P00015500 P 05/13/16 15.5 0.00 0.30
CYH 160513P00016000 P 05/13/16 16.0 0.00 0.35
CYH 160513P00016500 P 05/13/16 16.5 0.05 0.40
CYH 160513P00017000 P 05/13/16 17.0 0.10 0.45
CYH 160513P00017500 P 05/13/16 17.5 0.20 0.50
CYH 160513P00018000 P 05/13/16 18.0 0.30 0.60
CYH 160513P00018500 P 05/13/16 18.5 0.55 0.75
CYH 160513P00019000 P 05/13/16 19.0 0.60 0.90
CYH 160513P00019500 P 05/13/16 19.5 0.80 1.10
CYH 160513P00020000 P 05/13/16 20.0 1.10 1.35
CYH 160513P00020500 P 05/13/16 20.5 1.30 1.65
CYH 160513P00021000 P 05/13/16 21.0 1.60 1.95
CYH 160513P00021500 P 05/13/16 21.5 1.95 2.30
CYH 160513P00022000 P 05/13/16 22.0 2.30 2.70
CYH 160513P00022500 P 05/13/16 22.5 2.65 3.10
CYH 160513P00023000 P 05/13/16 23.0 3.00 3.60
CYH 160513P00023500 P 05/13/16 23.5 3.50 4.00
CYH 160513P00024000 P 05/13/16 24.0 3.90 4.50
CYH 160513P00024500 P 05/13/16 24.5 4.10 5.20
CYH 160513P00025000 P 05/13/16 25.0 3.00 6.20
CYH 160513P00025500 P 05/13/16 25.5 3.40 6.70
CYH 160513P00026000 P 05/13/16 26.0 4.50 6.40
CYH 160513P00026500 P 05/13/16 26.5 4.40 7.20
CYH 160513P00027000 P 05/13/16 27.0 4.70 8.20
CYH 160513P00027500 P 05/13/16 27.5 5.20 8.60
CYH 160513P00028000 P 05/13/16 28.0 5.70 9.20
CYH 160513P00028500 P 05/13/16 28.5 6.10 10.10
CYH 160513P00029000 P 05/13/16 29.0 6.70 10.20
CYH 160520C00006000 C 05/20/16 6.0 13.60 15.30
CYH 160520C00007000 C 05/20/16 7.0 12.10 14.80
CYH 160520C00008000 C 05/20/16 8.0 11.10 14.10
CYH 160520C00008500 C 05/20/16 8.5 10.80 12.80
CYH 160520C00009000 C 05/20/16 9.0 10.00 12.30
CYH 160520C00009500 C 05/20/16 9.5 9.80 11.80
CYH 160520C00010000 C 05/20/16 10.0 9.30 10.90
CYH 160520C00010500 C 05/20/16 10.5 8.60 11.60
CYH 160520C00011000 C 05/20/16 11.0 8.60 9.90
CYH 160520C00011500 C 05/20/16 11.5 8.10 9.70
CYH 160520C00012000 C 05/20/16 12.0 7.60 9.00
CYH 160520C00012500 C 05/20/16 12.5 6.60 8.50
CYH 160520C00013000 C 05/20/16 13.0 6.10 8.00
CYH 160520C00013500 C 05/20/16 13.5 6.00 7.50
CYH 160520C00014000 C 05/20/16 14.0 5.80 7.00
CYH 160520C00014500 C 05/20/16 14.5 5.40 6.50
CYH 160520C00015000 C 05/20/16 15.0 4.90 5.90
CYH 160520C00015500 C 05/20/16 15.5 4.50 5.30
CYH 160520C00016000 C 05/20/16 16.0 4.00 4.90
CYH 160520C00016500 C 05/20/16 16.5 3.60 4.30
CYH 160520C00017000 C 05/20/16 17.0 3.20 3.70
CYH 160520C00017500 C 05/20/16 17.5 2.75 3.30
CYH 160520C00018000 C 05/20/16 18.0 2.45 2.90
CYH 160520C00018500 C 05/20/16 18.5 2.10 2.35
CYH 160520C00019000 C 05/20/16 19.0 1.80 2.00
CYH 160520C00019500 C 05/20/16 19.5 1.50 1.75
CYH 160520C00020000 C 05/20/16 20.0 1.25 1.45
CYH 160520C00020500 C 05/20/16 20.5 1.00 1.25
CYH 160520C00021000 C 05/20/16 21.0 0.80 1.05
CYH 160520C00021500 C 05/20/16 21.5 0.65 0.90
CYH 160520C00022000 C 05/20/16 22.0 0.50 0.70
CYH 160520C00022500 C 05/20/16 22.5 0.40 0.60
CYH 160520C00023000 C 05/20/16 23.0 0.30 0.50
CYH 160520C00023500 C 05/20/16 23.5 0.20 0.50
CYH 160520C00024000 C 05/20/16 24.0 0.15 0.50
CYH 160520C00024500 C 05/20/16 24.5 0.10 0.40
CYH 160520C00025000 C 05/20/16 25.0 0.10 0.35
CYH 160520C00025500 C 05/20/16 25.5 0.05 0.15
CYH 160520C00026000 C 05/20/16 26.0 0.05 0.15
CYH 160520C00026500 C 05/20/16 26.5 0.00 0.25
CYH 160520C00027000 C 05/20/16 27.0 0.00 0.25
CYH 160520C00027500 C 05/20/16 27.5 0.00 0.20
CYH 160520C00028000 C 05/20/16 28.0 0.00 0.20
CYH 160520C00028500 C 05/20/16 28.5 0.00 0.15
CYH 160520C00030000 C 05/20/16 30.0 0.00 0.15
CYH 160520C00035000 C 05/20/16 35.0 0.00 0.10
CYH 160520P00006000 P 05/20/16 6.0 0.00 0.05
CYH 160520P00007000 P 05/20/16 7.0 0.00 0.05
CYH 160520P00008000 P 05/20/16 8.0 0.00 0.05
CYH 160520P00008500 P 05/20/16 8.5 0.00 0.05
CYH 160520P00009000 P 05/20/16 9.0 0.00 0.10
CYH 160520P00009500 P 05/20/16 9.5 0.00 0.10
CYH 160520P00010000 P 05/20/16 10.0 0.00 0.10
CYH 160520P00010500 P 05/20/16 10.5 0.00 0.10
CYH 160520P00011000 P 05/20/16 11.0 0.00 0.10
CYH 160520P00011500 P 05/20/16 11.5 0.00 0.15
CYH 160520P00012000 P 05/20/16 12.0 0.00 0.15
CYH 160520P00012500 P 05/20/16 12.5 0.00 0.20
CYH 160520P00013000 P 05/20/16 13.0 0.00 0.20
CYH 160520P00013500 P 05/20/16 13.5 0.00 0.25
CYH 160520P00014000 P 05/20/16 14.0 0.00 0.30
CYH 160520P00014500 P 05/20/16 14.5 0.00 0.30
CYH 160520P00015000 P 05/20/16 15.0 0.05 0.30
CYH 160520P00015500 P 05/20/16 15.5 0.05 0.35
CYH 160520P00016000 P 05/20/16 16.0 0.10 0.40
CYH 160520P00016500 P 05/20/16 16.5 0.15 0.35
CYH 160520P00017000 P 05/20/16 17.0 0.20 0.45
CYH 160520P00017500 P 05/20/16 17.5 0.30 0.55
CYH 160520P00018000 P 05/20/16 18.0 0.50 0.65
CYH 160520P00018500 P 05/20/16 18.5 0.55 0.80
CYH 160520P00019000 P 05/20/16 19.0 0.80 1.00
CYH 160520P00019500 P 05/20/16 19.5 0.95 1.20
CYH 160520P00020000 P 05/20/16 20.0 1.25 1.45
CYH 160520P00020500 P 05/20/16 20.5 1.40 1.70
CYH 160520P00021000 P 05/20/16 21.0 1.70 2.00
CYH 160520P00021500 P 05/20/16 21.5 2.05 2.35
CYH 160520P00022000 P 05/20/16 22.0 2.45 2.70
CYH 160520P00022500 P 05/20/16 22.5 2.75 3.20
CYH 160520P00023000 P 05/20/16 23.0 3.10 3.60
CYH 160520P00023500 P 05/20/16 23.5 3.50 4.10
CYH 160520P00024000 P 05/20/16 24.0 4.00 4.50
CYH 160520P00024500 P 05/20/16 24.5 4.40 4.80
CYH 160520P00025000 P 05/20/16 25.0 4.50 5.60
CYH 160520P00025500 P 05/20/16 25.5 4.10 5.80
CYH 160520P00026000 P 05/20/16 26.0 4.50 6.30
CYH 160520P00026500 P 05/20/16 26.5 4.90 6.80
CYH 160520P00027000 P 05/20/16 27.0 5.60 7.60
CYH 160520P00027500 P 05/20/16 27.5 6.10 7.80
CYH 160520P00028000 P 05/20/16 28.0 6.50 8.30
CYH 160520P00028500 P 05/20/16 28.5 6.50 8.90
CYH 160520P00030000 P 05/20/16 30.0 7.60 10.50
CYH 160520P00035000 P 05/20/16 35.0 13.40 15.20
CYH 160527C00009000 C 05/27/16 9.0 9.90 13.30
CYH 160527C00010000 C 05/27/16 10.0 8.40 12.40
CYH 160527C00011000 C 05/27/16 11.0 7.40 10.90
CYH 160527C00011500 C 05/27/16 11.5 7.50 10.40
CYH 160527C00012000 C 05/27/16 12.0 6.40 10.40
CYH 160527C00012500 C 05/27/16 12.5 6.00 10.00
CYH 160527C00013000 C 05/27/16 13.0 5.50 9.40
CYH 160527C00013500 C 05/27/16 13.5 5.60 8.50
CYH 160527C00014000 C 05/27/16 14.0 5.20 8.00
CYH 160527C00014500 C 05/27/16 14.5 5.20 6.70
CYH 160527C00015000 C 05/27/16 15.0 4.70 6.10
CYH 160527C00015500 C 05/27/16 15.5 4.30 5.50
CYH 160527C00016000 C 05/27/16 16.0 4.00 4.90
CYH 160527C00016500 C 05/27/16 16.5 3.60 4.30
CYH 160527C00017000 C 05/27/16 17.0 3.30 3.80
CYH 160527C00017500 C 05/27/16 17.5 2.90 3.40
CYH 160527C00018000 C 05/27/16 18.0 2.45 3.00
CYH 160527C00018500 C 05/27/16 18.5 2.15 2.50
CYH 160527C00019000 C 05/27/16 19.0 1.85 2.15
CYH 160527C00019500 C 05/27/16 19.5 1.55 1.85
CYH 160527C00020000 C 05/27/16 20.0 1.30 1.60
CYH 160527C00020500 C 05/27/16 20.5 1.10 1.35
CYH 160527C00021000 C 05/27/16 21.0 0.90 1.15
CYH 160527C00021500 C 05/27/16 21.5 0.70 1.00
CYH 160527C00022000 C 05/27/16 22.0 0.60 0.85
CYH 160527C00022500 C 05/27/16 22.5 0.45 0.70
CYH 160527C00023000 C 05/27/16 23.0 0.35 0.60
CYH 160527C00023500 C 05/27/16 23.5 0.25 0.60
CYH 160527C00024000 C 05/27/16 24.0 0.20 0.60
CYH 160527C00024500 C 05/27/16 24.5 0.15 0.50
CYH 160527C00025000 C 05/27/16 25.0 0.10 0.40
CYH 160527C00025500 C 05/27/16 25.5 0.05 0.35
CYH 160527C00026000 C 05/27/16 26.0 0.05 0.25
CYH 160527C00026500 C 05/27/16 26.5 0.00 0.30
CYH 160527C00027000 C 05/27/16 27.0 0.00 0.25
CYH 160527C00027500 C 05/27/16 27.5 0.00 0.25
CYH 160527C00028000 C 05/27/16 28.0 0.00 0.20
CYH 160527C00028500 C 05/27/16 28.5 0.00 0.20
CYH 160527C00029000 C 05/27/16 29.0 0.00 0.20
CYH 160527P00009000 P 05/27/16 9.0 0.00 0.10
CYH 160527P00010000 P 05/27/16 10.0 0.00 0.15
CYH 160527P00011000 P 05/27/16 11.0 0.00 0.15
CYH 160527P00011500 P 05/27/16 11.5 0.00 0.20
CYH 160527P00012000 P 05/27/16 12.0 0.00 0.20
CYH 160527P00012500 P 05/27/16 12.5 0.00 0.25
CYH 160527P00013000 P 05/27/16 13.0 0.00 0.25
CYH 160527P00013500 P 05/27/16 13.5 0.00 0.30
CYH 160527P00014000 P 05/27/16 14.0 0.00 0.30
CYH 160527P00014500 P 05/27/16 14.5 0.00 0.35
CYH 160527P00015000 P 05/27/16 15.0 0.00 0.35
CYH 160527P00015500 P 05/27/16 15.5 0.05 0.40
CYH 160527P00016000 P 05/27/16 16.0 0.10 0.45
CYH 160527P00016500 P 05/27/16 16.5 0.15 0.50
CYH 160527P00017000 P 05/27/16 17.0 0.25 0.55
CYH 160527P00017500 P 05/27/16 17.5 0.40 0.65
CYH 160527P00018000 P 05/27/16 18.0 0.50 0.75
CYH 160527P00018500 P 05/27/16 18.5 0.65 0.90
CYH 160527P00019000 P 05/27/16 19.0 0.80 1.10
CYH 160527P00019500 P 05/27/16 19.5 1.05 1.30
CYH 160527P00020000 P 05/27/16 20.0 1.25 1.55
CYH 160527P00020500 P 05/27/16 20.5 1.50 1.85
CYH 160527P00021000 P 05/27/16 21.0 1.85 2.15
CYH 160527P00021500 P 05/27/16 21.5 2.20 2.50
CYH 160527P00022000 P 05/27/16 22.0 2.55 2.80
CYH 160527P00022500 P 05/27/16 22.5 2.85 3.20
CYH 160527P00023000 P 05/27/16 23.0 3.20 3.60
CYH 160527P00023500 P 05/27/16 23.5 3.60 4.10
CYH 160527P00024000 P 05/27/16 24.0 4.00 4.50
CYH 160527P00024500 P 05/27/16 24.5 4.50 5.00
CYH 160527P00025000 P 05/27/16 25.0 4.90 5.50
CYH 160527P00025500 P 05/27/16 25.5 5.00 6.00
CYH 160527P00026000 P 05/27/16 26.0 3.90 7.30
CYH 160527P00026500 P 05/27/16 26.5 5.10 7.10
CYH 160527P00027000 P 05/27/16 27.0 5.10 7.70
CYH 160527P00027500 P 05/27/16 27.5 5.40 8.10
CYH 160527P00028000 P 05/27/16 28.0 5.80 9.20
CYH 160527P00028500 P 05/27/16 28.5 6.20 10.20
CYH 160527P00029000 P 05/27/16 29.0 6.70 10.20
CYH 160603C00010000 C 06/03/16 10.0 8.90 12.30
CYH 160603C00011000 C 06/03/16 11.0 7.40 10.90
CYH 160603C00012000 C 06/03/16 12.0 6.50 10.40
CYH 160603C00012500 C 06/03/16 12.5 6.00 10.00
CYH 160603C00013000 C 06/03/16 13.0 5.50 9.40
CYH 160603C00013500 C 06/03/16 13.5 5.50 8.90
CYH 160603C00014000 C 06/03/16 14.0 4.90 8.40
CYH 160603C00014500 C 06/03/16 14.5 4.50 7.90
CYH 160603C00015000 C 06/03/16 15.0 4.10 6.80
CYH 160603C00015500 C 06/03/16 15.5 3.50 7.00
CYH 160603C00016000 C 06/03/16 16.0 3.30 5.80
CYH 160603C00016500 C 06/03/16 16.5 3.70 4.20
CYH 160603C00017000 C 06/03/16 17.0 3.30 3.80
CYH 160603C00017500 C 06/03/16 17.5 2.95 3.50
CYH 160603C00018000 C 06/03/16 18.0 2.55 3.10
CYH 160603C00018500 C 06/03/16 18.5 2.25 2.60
CYH 160603C00019000 C 06/03/16 19.0 1.95 2.25
CYH 160603C00019500 C 06/03/16 19.5 1.65 1.95
CYH 160603C00020000 C 06/03/16 20.0 1.40 1.70
CYH 160603C00020500 C 06/03/16 20.5 1.15 1.45
CYH 160603C00021000 C 06/03/16 21.0 1.00 1.25
CYH 160603C00021500 C 06/03/16 21.5 0.80 1.10
CYH 160603C00022000 C 06/03/16 22.0 0.65 0.90
CYH 160603C00022500 C 06/03/16 22.5 0.55 0.75
CYH 160603C00023000 C 06/03/16 23.0 0.45 0.65
CYH 160603C00023500 C 06/03/16 23.5 0.35 0.65
CYH 160603C00024000 C 06/03/16 24.0 0.30 0.65
CYH 160603C00024500 C 06/03/16 24.5 0.20 0.60
CYH 160603C00025000 C 06/03/16 25.0 0.15 0.50
CYH 160603C00025500 C 06/03/16 25.5 0.10 0.45
CYH 160603C00026000 C 06/03/16 26.0 0.05 0.30
CYH 160603C00026500 C 06/03/16 26.5 0.05 0.35
CYH 160603C00027000 C 06/03/16 27.0 0.00 0.30
CYH 160603C00027500 C 06/03/16 27.5 0.00 0.25
CYH 160603C00028000 C 06/03/16 28.0 0.00 0.25
CYH 160603C00028500 C 06/03/16 28.5 0.00 0.20
CYH 160603C00029000 C 06/03/16 29.0 0.00 0.20
CYH 160603P00010000 P 06/03/16 10.0 0.00 0.15
CYH 160603P00011000 P 06/03/16 11.0 0.00 0.15
CYH 160603P00012000 P 06/03/16 12.0 0.00 0.20
CYH 160603P00012500 P 06/03/16 12.5 0.00 0.25
CYH 160603P00013000 P 06/03/16 13.0 0.00 0.30
CYH 160603P00013500 P 06/03/16 13.5 0.00 0.30
CYH 160603P00014000 P 06/03/16 14.0 0.00 0.35
CYH 160603P00014500 P 06/03/16 14.5 0.00 0.35
CYH 160603P00015000 P 06/03/16 15.0 0.00 0.40
CYH 160603P00015500 P 06/03/16 15.5 0.05 0.45
CYH 160603P00016000 P 06/03/16 16.0 0.10 0.50
CYH 160603P00016500 P 06/03/16 16.5 0.20 0.55
CYH 160603P00017000 P 06/03/16 17.0 0.30 0.65
CYH 160603P00017500 P 06/03/16 17.5 0.45 0.70
CYH 160603P00018000 P 06/03/16 18.0 0.60 0.90
CYH 160603P00018500 P 06/03/16 18.5 0.75 1.00
CYH 160603P00019000 P 06/03/16 19.0 0.90 1.25
CYH 160603P00019500 P 06/03/16 19.5 1.10 1.45
CYH 160603P00020000 P 06/03/16 20.0 1.35 1.65
CYH 160603P00020500 P 06/03/16 20.5 1.60 1.90
CYH 160603P00021000 P 06/03/16 21.0 1.90 2.20
CYH 160603P00021500 P 06/03/16 21.5 2.25 2.60
CYH 160603P00022000 P 06/03/16 22.0 2.60 2.90
CYH 160603P00022500 P 06/03/16 22.5 2.90 3.40
CYH 160603P00023000 P 06/03/16 23.0 3.30 3.90
CYH 160603P00023500 P 06/03/16 23.5 3.70 4.30
CYH 160603P00024000 P 06/03/16 24.0 4.10 4.70
CYH 160603P00024500 P 06/03/16 24.5 4.50 5.20
CYH 160603P00025000 P 06/03/16 25.0 5.00 5.60
CYH 160603P00025500 P 06/03/16 25.5 5.20 6.10
CYH 160603P00026000 P 06/03/16 26.0 3.90 7.40
CYH 160603P00026500 P 06/03/16 26.5 4.40 7.80
CYH 160603P00027000 P 06/03/16 27.0 4.80 8.20
CYH 160603P00027500 P 06/03/16 27.5 5.30 8.80
CYH 160603P00028000 P 06/03/16 28.0 5.80 9.20
CYH 160603P00028500 P 06/03/16 28.5 6.30 9.80
CYH 160603P00029000 P 06/03/16 29.0 6.80 10.20
CYH 160610C00011000 C 06/10/16 11.0 7.90 11.40
CYH 160610C00012000 C 06/10/16 12.0 6.30 10.40
CYH 160610C00013000 C 06/10/16 13.0 5.50 9.50
CYH 160610C00013500 C 06/10/16 13.5 5.60 9.00
CYH 160610C00014000 C 06/10/16 14.0 4.70 8.50
CYH 160610C00014500 C 06/10/16 14.5 4.50 7.40
CYH 160610C00015000 C 06/10/16 15.0 4.00 7.10
CYH 160610C00015500 C 06/10/16 15.5 3.60 6.60
CYH 160610C00016000 C 06/10/16 16.0 3.10 6.20
CYH 160610C00016500 C 06/10/16 16.5 3.60 4.30
CYH 160610C00017000 C 06/10/16 17.0 3.20 3.90
CYH 160610C00017500 C 06/10/16 17.5 2.85 3.60
CYH 160610C00018000 C 06/10/16 18.0 2.55 3.20
CYH 160610C00018500 C 06/10/16 18.5 2.25 2.70
CYH 160610C00019000 C 06/10/16 19.0 1.95 2.35
CYH 160610C00019500 C 06/10/16 19.5 1.70 2.05
CYH 160610C00020000 C 06/10/16 20.0 1.45 1.80
CYH 160610C00020500 C 06/10/16 20.5 1.20 1.55
CYH 160610C00021000 C 06/10/16 21.0 1.00 1.30
CYH 160610C00021500 C 06/10/16 21.5 0.80 1.20
CYH 160610C00022000 C 06/10/16 22.0 0.70 1.00
CYH 160610C00022500 C 06/10/16 22.5 0.55 0.90
CYH 160610C00023000 C 06/10/16 23.0 0.45 0.75
CYH 160610C00023500 C 06/10/16 23.5 0.35 0.65
CYH 160610C00024000 C 06/10/16 24.0 0.25 0.70
CYH 160610C00024500 C 06/10/16 24.5 0.20 0.65
CYH 160610C00025000 C 06/10/16 25.0 0.15 0.55
CYH 160610C00025500 C 06/10/16 25.5 0.10 0.50
CYH 160610C00026000 C 06/10/16 26.0 0.05 0.40
CYH 160610C00026500 C 06/10/16 26.5 0.05 0.40
CYH 160610C00027000 C 06/10/16 27.0 0.00 0.35
CYH 160610C00027500 C 06/10/16 27.5 0.00 0.30
CYH 160610C00028000 C 06/10/16 28.0 0.00 0.30
CYH 160610C00028500 C 06/10/16 28.5 0.00 0.25
CYH 160610C00029000 C 06/10/16 29.0 0.00 0.25
CYH 160610C00030000 C 06/10/16 30.0 0.00 0.20
CYH 160610P00011000 P 06/10/16 11.0 0.00 0.20
CYH 160610P00012000 P 06/10/16 12.0 0.00 0.25
CYH 160610P00013000 P 06/10/16 13.0 0.00 0.30
CYH 160610P00013500 P 06/10/16 13.5 0.00 0.35
CYH 160610P00014000 P 06/10/16 14.0 0.00 0.35
CYH 160610P00014500 P 06/10/16 14.5 0.00 0.40
CYH 160610P00015000 P 06/10/16 15.0 0.05 0.45
CYH 160610P00015500 P 06/10/16 15.5 0.10 0.50
CYH 160610P00016000 P 06/10/16 16.0 0.15 0.55
CYH 160610P00016500 P 06/10/16 16.5 0.25 0.60
CYH 160610P00017000 P 06/10/16 17.0 0.35 0.70
CYH 160610P00017500 P 06/10/16 17.5 0.50 0.85
CYH 160610P00018000 P 06/10/16 18.0 0.65 1.00
CYH 160610P00018500 P 06/10/16 18.5 0.80 1.15
CYH 160610P00019000 P 06/10/16 19.0 1.00 1.30
CYH 160610P00019500 P 06/10/16 19.5 1.20 1.55
CYH 160610P00020000 P 06/10/16 20.0 1.40 1.75
CYH 160610P00020500 P 06/10/16 20.5 1.70 2.05
CYH 160610P00021000 P 06/10/16 21.0 2.00 2.35
CYH 160610P00021500 P 06/10/16 21.5 2.30 2.65
CYH 160610P00022000 P 06/10/16 22.0 2.65 3.10
CYH 160610P00022500 P 06/10/16 22.5 2.90 3.50
CYH 160610P00023000 P 06/10/16 23.0 3.30 4.00
CYH 160610P00023500 P 06/10/16 23.5 3.70 4.40
CYH 160610P00024000 P 06/10/16 24.0 4.10 4.80
CYH 160610P00024500 P 06/10/16 24.5 4.60 5.20
CYH 160610P00025000 P 06/10/16 25.0 5.00 5.60
CYH 160610P00025500 P 06/10/16 25.5 5.50 6.10
CYH 160610P00026000 P 06/10/16 26.0 4.50 7.40
CYH 160610P00026500 P 06/10/16 26.5 4.40 8.30
CYH 160610P00027000 P 06/10/16 27.0 4.90 8.70
CYH 160610P00027500 P 06/10/16 27.5 5.30 8.80
CYH 160610P00028000 P 06/10/16 28.0 5.70 9.20
CYH 160610P00028500 P 06/10/16 28.5 6.10 9.70
CYH 160610P00029000 P 06/10/16 29.0 6.70 10.20
CYH 160610P00030000 P 06/10/16 30.0 7.70 11.20
CYH 160617C00007000 C 06/17/16 7.0 12.50 14.50
CYH 160617C00008000 C 06/17/16 8.0 11.10 13.50
CYH 160617C00009000 C 06/17/16 9.0 10.10 12.50
CYH 160617C00010000 C 06/17/16 10.0 9.10 11.50
CYH 160617C00011000 C 06/17/16 11.0 8.10 10.50
CYH 160617C00012000 C 06/17/16 12.0 6.70 9.10
CYH 160617C00013000 C 06/17/16 13.0 5.50 9.40
CYH 160617C00014000 C 06/17/16 14.0 5.70 7.80
CYH 160617C00015000 C 06/17/16 15.0 4.80 6.00
CYH 160617C00016000 C 06/17/16 16.0 4.30 5.40
CYH 160617C00017000 C 06/17/16 17.0 3.50 4.00
CYH 160617C00018000 C 06/17/16 18.0 2.75 3.10
CYH 160617C00019000 C 06/17/16 19.0 2.10 2.40
CYH 160617C00020000 C 06/17/16 20.0 1.60 1.75
CYH 160617C00021000 C 06/17/16 21.0 1.15 1.35
CYH 160617C00022000 C 06/17/16 22.0 0.80 1.10
CYH 160617C00023000 C 06/17/16 23.0 0.55 0.75
CYH 160617C00024000 C 06/17/16 24.0 0.35 0.70
CYH 160617C00025000 C 06/17/16 25.0 0.20 0.60
CYH 160617C00026000 C 06/17/16 26.0 0.15 0.30
CYH 160617C00027000 C 06/17/16 27.0 0.10 0.40
CYH 160617C00028000 C 06/17/16 28.0 0.05 0.35
CYH 160617C00029000 C 06/17/16 29.0 0.00 0.25
CYH 160617C00030000 C 06/17/16 30.0 0.00 0.25
CYH 160617C00031000 C 06/17/16 31.0 0.00 0.20
CYH 160617C00032000 C 06/17/16 32.0 0.00 0.15
CYH 160617C00033000 C 06/17/16 33.0 0.00 0.15
CYH 160617C00034000 C 06/17/16 34.0 0.00 0.15
CYH 160617C00035000 C 06/17/16 35.0 0.00 0.10
CYH 160617C00036000 C 06/17/16 36.0 0.00 0.10
CYH 160617C00037000 C 06/17/16 37.0 0.00 0.10
CYH 160617C00038000 C 06/17/16 38.0 0.00 0.10
CYH 160617C00039000 C 06/17/16 39.0 0.00 0.10
CYH 160617C00040000 C 06/17/16 40.0 0.00 0.10
CYH 160617C00041000 C 06/17/16 41.0 0.00 0.10
CYH 160617C00042000 C 06/17/16 42.0 0.00 0.10
CYH 160617C00043000 C 06/17/16 43.0 0.00 0.10
CYH 160617C00044000 C 06/17/16 44.0 0.00 0.10
CYH 160617C00045000 C 06/17/16 45.0 0.00 0.10
CYH 160617C00046000 C 06/17/16 46.0 0.00 0.05
CYH 160617C00047000 C 06/17/16 47.0 0.00 0.10
CYH 160617C00048000 C 06/17/16 48.0 0.00 0.05
CYH 160617C00049000 C 06/17/16 49.0 0.00 0.05
CYH 160617C00050000 C 06/17/16 50.0 0.00 0.05
CYH 160617C00055000 C 06/17/16 55.0 0.00 0.05
CYH 160617C00060000 C 06/17/16 60.0 0.00 0.05
CYH 160617P00007000 P 06/17/16 7.0 0.00 0.10
CYH 160617P00008000 P 06/17/16 8.0 0.00 0.10
CYH 160617P00009000 P 06/17/16 9.0 0.00 0.10
CYH 160617P00010000 P 06/17/16 10.0 0.00 0.20
CYH 160617P00011000 P 06/17/16 11.0 0.00 0.25
CYH 160617P00012000 P 06/17/16 12.0 0.00 0.25
CYH 160617P00013000 P 06/17/16 13.0 0.05 0.35
CYH 160617P00014000 P 06/17/16 14.0 0.10 0.40
CYH 160617P00015000 P 06/17/16 15.0 0.15 0.45
CYH 160617P00016000 P 06/17/16 16.0 0.25 0.50
CYH 160617P00017000 P 06/17/16 17.0 0.50 0.65
CYH 160617P00018000 P 06/17/16 18.0 0.80 0.95
CYH 160617P00019000 P 06/17/16 19.0 1.15 1.30
CYH 160617P00020000 P 06/17/16 20.0 1.55 1.75
CYH 160617P00021000 P 06/17/16 21.0 2.10 2.35
CYH 160617P00022000 P 06/17/16 22.0 2.75 3.00
CYH 160617P00023000 P 06/17/16 23.0 3.40 3.80
CYH 160617P00024000 P 06/17/16 24.0 4.20 4.60
CYH 160617P00025000 P 06/17/16 25.0 5.10 5.40
CYH 160617P00026000 P 06/17/16 26.0 6.00 6.40
CYH 160617P00027000 P 06/17/16 27.0 5.60 7.60
CYH 160617P00028000 P 06/17/16 28.0 6.70 8.60
CYH 160617P00029000 P 06/17/16 29.0 7.60 9.30
CYH 160617P00030000 P 06/17/16 30.0 8.50 10.60
CYH 160617P00031000 P 06/17/16 31.0 9.60 11.20
CYH 160617P00032000 P 06/17/16 32.0 10.20 13.00
CYH 160617P00033000 P 06/17/16 33.0 10.70 13.20
CYH 160617P00034000 P 06/17/16 34.0 12.20 14.90
CYH 160617P00035000 P 06/17/16 35.0 12.50 16.00
CYH 160617P00036000 P 06/17/16 36.0 13.50 17.00
CYH 160617P00037000 P 06/17/16 37.0 14.90 17.30
CYH 160617P00038000 P 06/17/16 38.0 15.90 18.40
CYH 160617P00039000 P 06/17/16 39.0 16.80 19.60
CYH 160617P00040000 P 06/17/16 40.0 17.90 20.40
CYH 160617P00041000 P 06/17/16 41.0 19.00 21.40
CYH 160617P00042000 P 06/17/16 42.0 20.00 22.70
CYH 160617P00043000 P 06/17/16 43.0 21.00 23.70
CYH 160617P00044000 P 06/17/16 44.0 22.00 24.50
CYH 160617P00045000 P 06/17/16 45.0 23.00 26.00
CYH 160617P00046000 P 06/17/16 46.0 23.60 26.70
CYH 160617P00047000 P 06/17/16 47.0 24.70 27.70
CYH 160617P00048000 P 06/17/16 48.0 25.70 28.70
CYH 160617P00049000 P 06/17/16 49.0 26.80 29.70
CYH 160617P00050000 P 06/17/16 50.0 27.60 30.70
CYH 160617P00055000 P 06/17/16 55.0 33.00 35.70
CYH 160617P00060000 P 06/17/16 60.0 38.20 40.40
CYH 160916C00006000 C 09/16/16 6.0 13.40 16.20
CYH 160916C00007000 C 09/16/16 7.0 11.40 15.40
CYH 160916C00008000 C 09/16/16 8.0 10.40 14.40
CYH 160916C00009000 C 09/16/16 9.0 9.50 13.60
CYH 160916C00010000 C 09/16/16 10.0 9.40 11.50
CYH 160916C00011000 C 09/16/16 11.0 8.80 10.30
CYH 160916C00012000 C 09/16/16 12.0 7.80 9.40
CYH 160916C00013000 C 09/16/16 13.0 6.90 8.30
CYH 160916C00014000 C 09/16/16 14.0 6.40 7.30
CYH 160916C00015000 C 09/16/16 15.0 5.60 6.30
CYH 160916C00016000 C 09/16/16 16.0 4.90 5.50
CYH 160916C00017000 C 09/16/16 17.0 4.20 4.70
CYH 160916C00018000 C 09/16/16 18.0 3.60 4.20
CYH 160916C00019000 C 09/16/16 19.0 3.00 3.50
CYH 160916C00020000 C 09/16/16 20.0 2.50 2.95
CYH 160916C00021000 C 09/16/16 21.0 2.05 2.50
CYH 160916C00022000 C 09/16/16 22.0 1.70 2.15
CYH 160916C00023000 C 09/16/16 23.0 1.35 1.85
CYH 160916C00024000 C 09/16/16 24.0 1.10 1.55
CYH 160916C00025000 C 09/16/16 25.0 0.85 1.30
CYH 160916C00026000 C 09/16/16 26.0 0.65 1.05
CYH 160916C00027000 C 09/16/16 27.0 0.50 0.85
CYH 160916C00028000 C 09/16/16 28.0 0.40 0.80
CYH 160916C00029000 C 09/16/16 29.0 0.35 0.70
CYH 160916C00030000 C 09/16/16 30.0 0.25 0.40
CYH 160916C00031000 C 09/16/16 31.0 0.15 0.35
CYH 160916C00032000 C 09/16/16 32.0 0.10 0.25
CYH 160916C00033000 C 09/16/16 33.0 0.05 0.25
CYH 160916C00034000 C 09/16/16 34.0 0.00 0.40
CYH 160916C00035000 C 09/16/16 35.0 0.00 0.40
CYH 160916C00036000 C 09/16/16 36.0 0.00 0.35
CYH 160916C00037000 C 09/16/16 37.0 0.00 0.30
CYH 160916C00038000 C 09/16/16 38.0 0.00 0.25
CYH 160916P00006000 P 09/16/16 6.0 0.00 0.15
CYH 160916P00007000 P 09/16/16 7.0 0.00 0.25
CYH 160916P00008000 P 09/16/16 8.0 0.00 0.30
CYH 160916P00009000 P 09/16/16 9.0 0.00 0.35
CYH 160916P00010000 P 09/16/16 10.0 0.05 0.40
CYH 160916P00011000 P 09/16/16 11.0 0.10 0.50
CYH 160916P00012000 P 09/16/16 12.0 0.20 0.55
CYH 160916P00013000 P 09/16/16 13.0 0.30 0.60
CYH 160916P00014000 P 09/16/16 14.0 0.45 0.70
CYH 160916P00015000 P 09/16/16 15.0 0.60 0.90
CYH 160916P00016000 P 09/16/16 16.0 0.90 1.10
CYH 160916P00017000 P 09/16/16 17.0 1.20 1.40
CYH 160916P00018000 P 09/16/16 18.0 1.55 1.75
CYH 160916P00019000 P 09/16/16 19.0 2.00 2.35
CYH 160916P00020000 P 09/16/16 20.0 2.50 2.75
CYH 160916P00021000 P 09/16/16 21.0 3.00 3.30
CYH 160916P00022000 P 09/16/16 22.0 3.60 4.00
CYH 160916P00023000 P 09/16/16 23.0 4.30 4.50
CYH 160916P00024000 P 09/16/16 24.0 5.00 5.30
CYH 160916P00025000 P 09/16/16 25.0 5.80 6.40
CYH 160916P00026000 P 09/16/16 26.0 6.40 7.00
CYH 160916P00027000 P 09/16/16 27.0 7.20 7.80
CYH 160916P00028000 P 09/16/16 28.0 8.10 8.80
CYH 160916P00029000 P 09/16/16 29.0 9.00 9.50
CYH 160916P00030000 P 09/16/16 30.0 10.00 10.40
CYH 160916P00031000 P 09/16/16 31.0 9.60 11.50
CYH 160916P00032000 P 09/16/16 32.0 10.60 12.40
CYH 160916P00033000 P 09/16/16 33.0 11.50 13.40
CYH 160916P00034000 P 09/16/16 34.0 12.50 14.90
CYH 160916P00035000 P 09/16/16 35.0 12.90 16.00
CYH 160916P00036000 P 09/16/16 36.0 13.90 16.80
CYH 160916P00037000 P 09/16/16 37.0 14.70 18.20
CYH 160916P00038000 P 09/16/16 38.0 16.10 18.60
CYH 161216C00008000 C 12/16/16 8.0 11.70 14.30
CYH 161216C00009000 C 12/16/16 9.0 10.00 13.20
CYH 161216C00010000 C 12/16/16 10.0 9.80 12.20
CYH 161216C00011000 C 12/16/16 11.0 8.90 11.40
CYH 161216C00012000 C 12/16/16 12.0 8.30 10.50
CYH 161216C00013000 C 12/16/16 13.0 7.70 9.70
CYH 161216C00014000 C 12/16/16 14.0 6.90 8.00
CYH 161216C00015000 C 12/16/16 15.0 6.20 6.90
CYH 161216C00016000 C 12/16/16 16.0 5.50 6.20
CYH 161216C00017000 C 12/16/16 17.0 4.90 5.60
CYH 161216C00018000 C 12/16/16 18.0 4.30 5.00
CYH 161216C00019000 C 12/16/16 19.0 3.80 4.30
CYH 161216C00020000 C 12/16/16 20.0 3.30 3.80
CYH 161216C00021000 C 12/16/16 21.0 2.85 3.30
CYH 161216C00022000 C 12/16/16 22.0 2.45 2.90
CYH 161216C00023000 C 12/16/16 23.0 2.10 2.55
CYH 161216C00024000 C 12/16/16 24.0 1.80 2.25
CYH 161216C00025000 C 12/16/16 25.0 1.55 1.95
CYH 161216C00026000 C 12/16/16 26.0 1.30 1.70
CYH 161216C00027000 C 12/16/16 27.0 1.10 1.50
CYH 161216C00028000 C 12/16/16 28.0 0.90 1.30
CYH 161216C00029000 C 12/16/16 29.0 0.75 1.20
CYH 161216C00030000 C 12/16/16 30.0 0.65 1.05
CYH 161216C00031000 C 12/16/16 31.0 0.50 1.15
CYH 161216C00032000 C 12/16/16 32.0 0.40 1.00
CYH 161216C00033000 C 12/16/16 33.0 0.30 0.90
CYH 161216C00034000 C 12/16/16 34.0 0.25 0.80
CYH 161216C00035000 C 12/16/16 35.0 0.15 0.70
CYH 161216C00036000 C 12/16/16 36.0 0.10 0.70
CYH 161216C00037000 C 12/16/16 37.0 0.10 0.65
CYH 161216C00038000 C 12/16/16 38.0 0.05 0.60
CYH 161216P00008000 P 12/16/16 8.0 0.05 0.40
CYH 161216P00009000 P 12/16/16 9.0 0.15 0.50
CYH 161216P00010000 P 12/16/16 10.0 0.20 0.60
CYH 161216P00011000 P 12/16/16 11.0 0.30 0.70
CYH 161216P00012000 P 12/16/16 12.0 0.45 0.90
CYH 161216P00013000 P 12/16/16 13.0 0.60 1.05
CYH 161216P00014000 P 12/16/16 14.0 0.80 1.25
CYH 161216P00015000 P 12/16/16 15.0 1.20 1.50
CYH 161216P00016000 P 12/16/16 16.0 1.50 1.70
CYH 161216P00017000 P 12/16/16 17.0 1.80 2.05
CYH 161216P00018000 P 12/16/16 18.0 2.20 2.60
CYH 161216P00019000 P 12/16/16 19.0 2.65 3.10
CYH 161216P00020000 P 12/16/16 20.0 3.10 3.50
CYH 161216P00021000 P 12/16/16 21.0 3.70 4.10
CYH 161216P00022000 P 12/16/16 22.0 4.30 4.70
CYH 161216P00023000 P 12/16/16 23.0 4.90 5.40
CYH 161216P00024000 P 12/16/16 24.0 5.60 6.00
CYH 161216P00025000 P 12/16/16 25.0 6.20 6.80
CYH 161216P00026000 P 12/16/16 26.0 7.10 7.50
CYH 161216P00027000 P 12/16/16 27.0 7.70 8.40
CYH 161216P00028000 P 12/16/16 28.0 8.50 9.20
CYH 161216P00029000 P 12/16/16 29.0 9.30 10.00
CYH 161216P00030000 P 12/16/16 30.0 10.20 11.00
CYH 161216P00031000 P 12/16/16 31.0 11.10 11.80
CYH 161216P00032000 P 12/16/16 32.0 12.10 12.60
CYH 161216P00033000 P 12/16/16 33.0 13.00 13.50
CYH 161216P00034000 P 12/16/16 34.0 12.20 14.60
CYH 161216P00035000 P 12/16/16 35.0 13.60 15.60
CYH 161216P00036000 P 12/16/16 36.0 14.50 16.50
CYH 161216P00037000 P 12/16/16 37.0 15.50 18.50
CYH 161216P00038000 P 12/16/16 38.0 16.60 18.40
CYH 170120C00005000 C 01/20/17 5.0 14.30 17.40
CYH 170120C00006000 C 01/20/17 6.0 12.10 16.40
CYH 170120C00007000 C 01/20/17 7.0 11.40 15.40
CYH 170120C00008000 C 01/20/17 8.0 11.30 14.50
CYH 170120C00009000 C 01/20/17 9.0 10.70 13.60
CYH 170120C00010000 C 01/20/17 10.0 10.10 12.20
CYH 170120C00011000 C 01/20/17 11.0 9.20 11.50
CYH 170120C00012000 C 01/20/17 12.0 8.60 10.60
CYH 170120C00013000 C 01/20/17 13.0 7.80 9.80
CYH 170120C00014000 C 01/20/17 14.0 7.10 8.20
CYH 170120C00015000 C 01/20/17 15.0 6.40 7.10
CYH 170120C00016000 C 01/20/17 16.0 5.70 6.40
CYH 170120C00017000 C 01/20/17 17.0 5.10 5.80
CYH 170120C00018000 C 01/20/17 18.0 4.50 5.20
CYH 170120C00019000 C 01/20/17 19.0 4.00 4.50
CYH 170120C00020000 C 01/20/17 20.0 3.50 4.00
CYH 170120C00021000 C 01/20/17 21.0 3.00 3.60
CYH 170120C00022000 C 01/20/17 22.0 2.65 3.20
CYH 170120C00023000 C 01/20/17 23.0 2.35 2.85
CYH 170120C00024000 C 01/20/17 24.0 2.00 2.50
CYH 170120C00025000 C 01/20/17 25.0 1.75 2.20
CYH 170120C00026000 C 01/20/17 26.0 1.50 1.95
CYH 170120C00027000 C 01/20/17 27.0 1.20 1.70
CYH 170120C00028000 C 01/20/17 28.0 1.10 1.50
CYH 170120C00029000 C 01/20/17 29.0 0.90 1.35
CYH 170120C00030000 C 01/20/17 30.0 0.75 1.40
CYH 170120C00031000 C 01/20/17 31.0 0.65 1.25
CYH 170120C00032000 C 01/20/17 32.0 0.55 1.15
CYH 170120C00033000 C 01/20/17 33.0 0.40 1.05
CYH 170120C00034000 C 01/20/17 34.0 0.35 0.95
CYH 170120C00035000 C 01/20/17 35.0 0.25 0.90
CYH 170120C00036000 C 01/20/17 36.0 0.20 0.80
CYH 170120C00037000 C 01/20/17 37.0 0.15 0.75
CYH 170120C00038000 C 01/20/17 38.0 0.10 0.70
CYH 170120C00040000 C 01/20/17 40.0 0.05 0.60
CYH 170120C00045000 C 01/20/17 45.0 0.00 0.40
CYH 170120P00005000 P 01/20/17 5.0 0.05 0.25
CYH 170120P00006000 P 01/20/17 6.0 0.00 0.30
CYH 170120P00007000 P 01/20/17 7.0 0.00 0.40
CYH 170120P00008000 P 01/20/17 8.0 0.05 0.50
CYH 170120P00009000 P 01/20/17 9.0 0.15 0.60
CYH 170120P00010000 P 01/20/17 10.0 0.30 0.70
CYH 170120P00011000 P 01/20/17 11.0 0.40 0.85
CYH 170120P00012000 P 01/20/17 12.0 0.50 1.05
CYH 170120P00013000 P 01/20/17 13.0 0.70 1.25
CYH 170120P00014000 P 01/20/17 14.0 0.90 1.50
CYH 170120P00015000 P 01/20/17 15.0 1.30 1.65
CYH 170120P00016000 P 01/20/17 16.0 1.65 1.90
CYH 170120P00017000 P 01/20/17 17.0 1.95 2.25
CYH 170120P00018000 P 01/20/17 18.0 2.40 2.65
CYH 170120P00019000 P 01/20/17 19.0 2.85 3.10
CYH 170120P00020000 P 01/20/17 20.0 3.30 3.80
CYH 170120P00021000 P 01/20/17 21.0 3.80 4.40
CYH 170120P00022000 P 01/20/17 22.0 4.40 4.80
CYH 170120P00023000 P 01/20/17 23.0 5.10 5.50
CYH 170120P00024000 P 01/20/17 24.0 5.60 6.20
CYH 170120P00025000 P 01/20/17 25.0 6.50 6.90
CYH 170120P00026000 P 01/20/17 26.0 7.30 7.60
CYH 170120P00027000 P 01/20/17 27.0 7.80 8.40
CYH 170120P00028000 P 01/20/17 28.0 8.60 9.20
CYH 170120P00029000 P 01/20/17 29.0 9.40 10.20
CYH 170120P00030000 P 01/20/17 30.0 10.30 11.10
CYH 170120P00031000 P 01/20/17 31.0 11.20 12.00
CYH 170120P00032000 P 01/20/17 32.0 12.10 12.80
CYH 170120P00033000 P 01/20/17 33.0 13.10 13.60
CYH 170120P00034000 P 01/20/17 34.0 14.00 14.50
CYH 170120P00035000 P 01/20/17 35.0 14.00 15.70
CYH 170120P00036000 P 01/20/17 36.0 14.60 16.60
CYH 170120P00037000 P 01/20/17 37.0 15.50 17.60
CYH 170120P00038000 P 01/20/17 38.0 16.50 18.50
CYH 170120P00040000 P 01/20/17 40.0 18.60 20.40
CYH 170120P00045000 P 01/20/17 45.0 22.90 26.20
CYH 180119C00003000 C 01/19/18 3.0 15.50 19.60
CYH 180119C00005000 C 01/19/18 5.0 13.00 17.80
CYH 180119C00008000 C 01/19/18 8.0 11.50 15.40
CYH 180119C00010000 C 01/19/18 10.0 11.00 13.30
CYH 180119C00013000 C 01/19/18 13.0 8.90 10.80
CYH 180119C00015000 C 01/19/18 15.0 7.70 9.40
CYH 180119C00018000 C 01/19/18 18.0 5.80 7.90
CYH 180119C00020000 C 01/19/18 20.0 5.30 6.80
CYH 180119C00023000 C 01/19/18 23.0 4.10 5.60
CYH 180119C00025000 C 01/19/18 25.0 3.50 5.00
CYH 180119C00027000 C 01/19/18 27.0 2.95 4.40
CYH 180119C00030000 C 01/19/18 30.0 2.25 3.70
CYH 180119C00032000 C 01/19/18 32.0 1.85 3.30
CYH 180119C00035000 C 01/19/18 35.0 1.40 2.60
CYH 180119C00037000 C 01/19/18 37.0 1.15 2.35
CYH 180119C00040000 C 01/19/18 40.0 0.85 2.00
CYH 180119P00003000 P 01/19/18 3.0 0.00 0.25
CYH 180119P00005000 P 01/19/18 5.0 0.20 0.40
CYH 180119P00008000 P 01/19/18 8.0 0.80 0.85
CYH 180119P00010000 P 01/19/18 10.0 0.95 1.65
CYH 180119P00013000 P 01/19/18 13.0 1.60 2.40
CYH 180119P00015000 P 01/19/18 15.0 2.30 3.20
CYH 180119P00018000 P 01/19/18 18.0 3.60 4.60
CYH 180119P00020000 P 01/19/18 20.0 4.60 5.70
CYH 180119P00023000 P 01/19/18 23.0 6.40 7.50
CYH 180119P00025000 P 01/19/18 25.0 7.30 9.00
CYH 180119P00027000 P 01/19/18 27.0 8.60 10.30
CYH 180119P00030000 P 01/19/18 30.0 10.90 12.60
CYH 180119P00032000 P 01/19/18 32.0 12.50 14.30
CYH 180119P00035000 P 01/19/18 35.0 14.90 16.90
CYH 180119P00037000 P 01/19/18 37.0 16.70 18.30
CYH 180119P00040000 P 01/19/18 40.0 19.50 21.20

OPRA data is delayed 15 minutes.