Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-06-09)Premium Content

Community Health Systems Inc (CYH)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 170825C00001500 C 08/25/17 1.5 5.00 6.20
CYH 170825C00002000 C 08/25/17 2.0 4.90 5.90
CYH 170825C00003000 C 08/25/17 3.0 3.90 4.70
CYH 170825C00004000 C 08/25/17 4.0 2.95 3.50
CYH 170825C00005000 C 08/25/17 5.0 1.95 2.15
CYH 170825C00005500 C 08/25/17 5.5 1.15 1.85
CYH 170825C00006000 C 08/25/17 6.0 0.90 1.25
CYH 170825C00006500 C 08/25/17 6.5 0.60 0.75
CYH 170825C00007000 C 08/25/17 7.0 0.20 0.35
CYH 170825C00007500 C 08/25/17 7.5 0.05 0.15
CYH 170825C00008000 C 08/25/17 8.0 0.00 0.10
CYH 170825C00008500 C 08/25/17 8.5 0.00 0.10
CYH 170825C00009000 C 08/25/17 9.0 0.00 0.05
CYH 170825C00009500 C 08/25/17 9.5 0.00 0.05
CYH 170825C00010000 C 08/25/17 10.0 0.00 0.05
CYH 170825C00010500 C 08/25/17 10.5 0.00 0.05
CYH 170825C00011000 C 08/25/17 11.0 0.00 0.05
CYH 170825C00011500 C 08/25/17 11.5 0.00 0.05
CYH 170825C00012000 C 08/25/17 12.0 0.00 0.05
CYH 170825C00012500 C 08/25/17 12.5 0.00 0.05
CYH 170825C00013000 C 08/25/17 13.0 0.00 0.05
CYH 170825C00013500 C 08/25/17 13.5 0.00 0.05
CYH 170825C00014000 C 08/25/17 14.0 0.00 0.05
CYH 170825C00014500 C 08/25/17 14.5 0.00 0.05
CYH 170825C00015000 C 08/25/17 15.0 0.00 0.05
CYH 170825P00001500 P 08/25/17 1.5 0.00 0.05
CYH 170825P00002000 P 08/25/17 2.0 0.00 0.05
CYH 170825P00003000 P 08/25/17 3.0 0.00 0.05
CYH 170825P00004000 P 08/25/17 4.0 0.00 0.05
CYH 170825P00005000 P 08/25/17 5.0 0.00 0.05
CYH 170825P00005500 P 08/25/17 5.5 0.00 0.05
CYH 170825P00006000 P 08/25/17 6.0 0.00 0.10
CYH 170825P00006500 P 08/25/17 6.5 0.05 0.15
CYH 170825P00007000 P 08/25/17 7.0 0.15 0.30
CYH 170825P00007500 P 08/25/17 7.5 0.45 0.60
CYH 170825P00008000 P 08/25/17 8.0 0.85 1.15
CYH 170825P00008500 P 08/25/17 8.5 1.35 2.55
CYH 170825P00009000 P 08/25/17 9.0 1.85 2.05
CYH 170825P00009500 P 08/25/17 9.5 2.30 2.70
CYH 170825P00010000 P 08/25/17 10.0 2.80 3.50
CYH 170825P00010500 P 08/25/17 10.5 3.30 5.10
CYH 170825P00011000 P 08/25/17 11.0 3.80 4.10
CYH 170825P00011500 P 08/25/17 11.5 4.30 5.50
CYH 170825P00012000 P 08/25/17 12.0 4.80 5.10
CYH 170825P00012500 P 08/25/17 12.5 5.30 7.40
CYH 170825P00013000 P 08/25/17 13.0 5.80 6.30
CYH 170825P00013500 P 08/25/17 13.5 6.30 6.60
CYH 170825P00014000 P 08/25/17 14.0 6.80 8.20
CYH 170825P00014500 P 08/25/17 14.5 7.30 9.80
CYH 170825P00015000 P 08/25/17 15.0 7.80 8.20
CYH 170901C00001500 C 09/01/17 1.5 5.40 6.40
CYH 170901C00002000 C 09/01/17 2.0 4.80 6.10
CYH 170901C00003000 C 09/01/17 3.0 3.80 5.30
CYH 170901C00003500 C 09/01/17 3.5 3.40 4.60
CYH 170901C00004000 C 09/01/17 4.0 2.90 3.60
CYH 170901C00004500 C 09/01/17 4.5 2.50 2.75
CYH 170901C00005000 C 09/01/17 5.0 1.85 2.45
CYH 170901C00005500 C 09/01/17 5.5 1.20 1.75
CYH 170901C00006000 C 09/01/17 6.0 0.85 1.35
CYH 170901C00006500 C 09/01/17 6.5 0.55 0.85
CYH 170901C00007000 C 09/01/17 7.0 0.30 0.50
CYH 170901C00007500 C 09/01/17 7.5 0.10 0.30
CYH 170901C00008000 C 09/01/17 8.0 0.00 0.20
CYH 170901C00008500 C 09/01/17 8.5 0.00 0.15
CYH 170901C00009000 C 09/01/17 9.0 0.00 0.10
CYH 170901C00009500 C 09/01/17 9.5 0.00 0.10
CYH 170901C00010000 C 09/01/17 10.0 0.00 0.10
CYH 170901C00010500 C 09/01/17 10.5 0.00 0.05
CYH 170901C00011000 C 09/01/17 11.0 0.00 0.05
CYH 170901C00011500 C 09/01/17 11.5 0.00 0.05
CYH 170901C00012000 C 09/01/17 12.0 0.00 0.05
CYH 170901C00012500 C 09/01/17 12.5 0.00 0.05
CYH 170901C00013000 C 09/01/17 13.0 0.00 0.05
CYH 170901C00013500 C 09/01/17 13.5 0.00 0.05
CYH 170901C00014000 C 09/01/17 14.0 0.00 0.05
CYH 170901C00014500 C 09/01/17 14.5 0.00 0.15
CYH 170901C00015000 C 09/01/17 15.0 0.00 0.05
CYH 170901C00015500 C 09/01/17 15.5 0.00 0.05
CYH 170901P00001500 P 09/01/17 1.5 0.00 0.05
CYH 170901P00002000 P 09/01/17 2.0 0.00 0.05
CYH 170901P00003000 P 09/01/17 3.0 0.00 0.05
CYH 170901P00003500 P 09/01/17 3.5 0.00 0.25
CYH 170901P00004000 P 09/01/17 4.0 0.00 0.05
CYH 170901P00004500 P 09/01/17 4.5 0.00 0.05
CYH 170901P00005000 P 09/01/17 5.0 0.00 0.10
CYH 170901P00005500 P 09/01/17 5.5 0.00 0.10
CYH 170901P00006000 P 09/01/17 6.0 0.00 0.20
CYH 170901P00006500 P 09/01/17 6.5 0.05 0.25
CYH 170901P00007000 P 09/01/17 7.0 0.25 0.45
CYH 170901P00007500 P 09/01/17 7.5 0.50 0.70
CYH 170901P00008000 P 09/01/17 8.0 0.90 1.20
CYH 170901P00008500 P 09/01/17 8.5 1.30 1.60
CYH 170901P00009000 P 09/01/17 9.0 1.65 2.35
CYH 170901P00009500 P 09/01/17 9.5 2.20 2.60
CYH 170901P00010000 P 09/01/17 10.0 2.65 3.10
CYH 170901P00010500 P 09/01/17 10.5 3.30 4.40
CYH 170901P00011000 P 09/01/17 11.0 3.80 5.00
CYH 170901P00011500 P 09/01/17 11.5 4.30 4.70
CYH 170901P00012000 P 09/01/17 12.0 4.80 5.60
CYH 170901P00012500 P 09/01/17 12.5 5.30 7.80
CYH 170901P00013000 P 09/01/17 13.0 5.80 6.70
CYH 170901P00013500 P 09/01/17 13.5 6.30 8.20
CYH 170901P00014000 P 09/01/17 14.0 6.80 8.40
CYH 170901P00014500 P 09/01/17 14.5 7.30 9.80
CYH 170901P00015000 P 09/01/17 15.0 7.80 9.60
CYH 170901P00015500 P 09/01/17 15.5 8.30 8.80
CYH 170908C00001500 C 09/08/17 1.5 5.00 6.00
CYH 170908C00002000 C 09/08/17 2.0 3.90 5.60
CYH 170908C00003000 C 09/08/17 3.0 2.75 5.50
CYH 170908C00003500 C 09/08/17 3.5 3.40 4.20
CYH 170908C00004000 C 09/08/17 4.0 2.95 4.80
CYH 170908C00004500 C 09/08/17 4.5 2.45 3.30
CYH 170908C00005000 C 09/08/17 5.0 1.95 2.35
CYH 170908C00005500 C 09/08/17 5.5 1.35 1.80
CYH 170908C00006000 C 09/08/17 6.0 0.85 1.45
CYH 170908C00006500 C 09/08/17 6.5 0.60 0.85
CYH 170908C00007000 C 09/08/17 7.0 0.40 0.55
CYH 170908C00007500 C 09/08/17 7.5 0.20 0.35
CYH 170908C00008000 C 09/08/17 8.0 0.05 0.20
CYH 170908C00008500 C 09/08/17 8.5 0.00 0.15
CYH 170908C00009000 C 09/08/17 9.0 0.00 0.10
CYH 170908C00009500 C 09/08/17 9.5 0.00 0.10
CYH 170908C00010000 C 09/08/17 10.0 0.00 0.10
CYH 170908C00010500 C 09/08/17 10.5 0.00 0.10
CYH 170908C00011000 C 09/08/17 11.0 0.00 0.05
CYH 170908C00011500 C 09/08/17 11.5 0.00 0.05
CYH 170908C00012000 C 09/08/17 12.0 0.00 0.75
CYH 170908C00012500 C 09/08/17 12.5 0.00 1.15
CYH 170908C00013000 C 09/08/17 13.0 0.00 0.05
CYH 170908C00013500 C 09/08/17 13.5 0.00 0.05
CYH 170908C00014000 C 09/08/17 14.0 0.00 0.05
CYH 170908P00001500 P 09/08/17 1.5 0.00 0.05
CYH 170908P00002000 P 09/08/17 2.0 0.00 0.05
CYH 170908P00003000 P 09/08/17 3.0 0.00 0.05
CYH 170908P00003500 P 09/08/17 3.5 0.00 0.10
CYH 170908P00004000 P 09/08/17 4.0 0.00 0.10
CYH 170908P00004500 P 09/08/17 4.5 0.00 0.10
CYH 170908P00005000 P 09/08/17 5.0 0.00 0.10
CYH 170908P00005500 P 09/08/17 5.5 0.00 0.15
CYH 170908P00006000 P 09/08/17 6.0 0.05 0.20
CYH 170908P00006500 P 09/08/17 6.5 0.15 0.25
CYH 170908P00007000 P 09/08/17 7.0 0.30 0.55
CYH 170908P00007500 P 09/08/17 7.5 0.60 0.75
CYH 170908P00008000 P 09/08/17 8.0 0.95 1.15
CYH 170908P00008500 P 09/08/17 8.5 1.35 1.70
CYH 170908P00009000 P 09/08/17 9.0 1.80 2.35
CYH 170908P00009500 P 09/08/17 9.5 2.35 2.60
CYH 170908P00010000 P 09/08/17 10.0 2.80 3.10
CYH 170908P00010500 P 09/08/17 10.5 3.30 4.50
CYH 170908P00011000 P 09/08/17 11.0 3.80 5.00
CYH 170908P00011500 P 09/08/17 11.5 4.30 5.00
CYH 170908P00012000 P 09/08/17 12.0 4.80 5.90
CYH 170908P00012500 P 09/08/17 12.5 5.30 7.70
CYH 170908P00013000 P 09/08/17 13.0 5.80 6.20
CYH 170908P00013500 P 09/08/17 13.5 6.30 8.70
CYH 170908P00014000 P 09/08/17 14.0 6.80 7.10
CYH 170915C00001000 C 09/15/17 1.0 5.90 6.60
CYH 170915C00002000 C 09/15/17 2.0 4.70 6.70
CYH 170915C00003000 C 09/15/17 3.0 3.90 4.80
CYH 170915C00004000 C 09/15/17 4.0 2.75 3.40
CYH 170915C00005000 C 09/15/17 5.0 2.00 2.45
CYH 170915C00006000 C 09/15/17 6.0 1.10 1.30
CYH 170915C00007000 C 09/15/17 7.0 0.45 0.60
CYH 170915C00008000 C 09/15/17 8.0 0.15 0.25
CYH 170915C00009000 C 09/15/17 9.0 0.00 0.10
CYH 170915C00010000 C 09/15/17 10.0 0.00 0.10
CYH 170915C00011000 C 09/15/17 11.0 0.00 0.05
CYH 170915C00012000 C 09/15/17 12.0 0.00 0.05
CYH 170915C00013000 C 09/15/17 13.0 0.00 0.05
CYH 170915C00014000 C 09/15/17 14.0 0.00 0.05
CYH 170915C00015000 C 09/15/17 15.0 0.00 0.05
CYH 170915C00016000 C 09/15/17 16.0 0.00 0.05
CYH 170915C00017000 C 09/15/17 17.0 0.00 0.05
CYH 170915C00018000 C 09/15/17 18.0 0.00 0.05
CYH 170915C00019000 C 09/15/17 19.0 0.00 0.05
CYH 170915P00001000 P 09/15/17 1.0 0.00 0.05
CYH 170915P00002000 P 09/15/17 2.0 0.00 0.05
CYH 170915P00003000 P 09/15/17 3.0 0.00 0.05
CYH 170915P00004000 P 09/15/17 4.0 0.00 0.05
CYH 170915P00005000 P 09/15/17 5.0 0.00 0.10
CYH 170915P00006000 P 09/15/17 6.0 0.15 0.25
CYH 170915P00007000 P 09/15/17 7.0 0.40 0.55
CYH 170915P00008000 P 09/15/17 8.0 1.05 1.25
CYH 170915P00009000 P 09/15/17 9.0 1.85 2.35
CYH 170915P00010000 P 09/15/17 10.0 2.85 3.30
CYH 170915P00011000 P 09/15/17 11.0 3.80 4.40
CYH 170915P00012000 P 09/15/17 12.0 4.80 5.60
CYH 170915P00013000 P 09/15/17 13.0 5.80 6.30
CYH 170915P00014000 P 09/15/17 14.0 6.80 7.40
CYH 170915P00015000 P 09/15/17 15.0 7.80 8.80
CYH 170915P00016000 P 09/15/17 16.0 8.80 10.70
CYH 170915P00017000 P 09/15/17 17.0 9.80 11.80
CYH 170915P00018000 P 09/15/17 18.0 10.80 12.10
CYH 170915P00019000 P 09/15/17 19.0 11.80 12.90
CYH 170922C00001500 C 09/22/17 1.5 5.40 6.10
CYH 170922C00002000 C 09/22/17 2.0 4.90 7.40
CYH 170922C00002500 C 09/22/17 2.5 4.40 7.00
CYH 170922C00003000 C 09/22/17 3.0 3.90 5.60
CYH 170922C00003500 C 09/22/17 3.5 3.40 5.20
CYH 170922C00004000 C 09/22/17 4.0 2.85 5.40
CYH 170922C00004500 C 09/22/17 4.5 2.50 3.00
CYH 170922C00005000 C 09/22/17 5.0 1.90 2.45
CYH 170922C00005500 C 09/22/17 5.5 1.35 1.85
CYH 170922C00006000 C 09/22/17 6.0 1.10 1.50
CYH 170922C00006500 C 09/22/17 6.5 0.75 0.95
CYH 170922C00007000 C 09/22/17 7.0 0.50 0.70
CYH 170922C00007500 C 09/22/17 7.5 0.30 0.45
CYH 170922C00008000 C 09/22/17 8.0 0.15 0.25
CYH 170922C00008500 C 09/22/17 8.5 0.05 0.20
CYH 170922C00009000 C 09/22/17 9.0 0.00 0.15
CYH 170922C00009500 C 09/22/17 9.5 0.00 0.10
CYH 170922C00010000 C 09/22/17 10.0 0.00 0.10
CYH 170922C00010500 C 09/22/17 10.5 0.00 0.10
CYH 170922C00011000 C 09/22/17 11.0 0.00 0.10
CYH 170922C00011500 C 09/22/17 11.5 0.00 0.10
CYH 170922P00001500 P 09/22/17 1.5 0.00 0.05
CYH 170922P00002000 P 09/22/17 2.0 0.00 0.05
CYH 170922P00002500 P 09/22/17 2.5 0.00 0.05
CYH 170922P00003000 P 09/22/17 3.0 0.00 0.10
CYH 170922P00003500 P 09/22/17 3.5 0.00 0.10
CYH 170922P00004000 P 09/22/17 4.0 0.00 0.10
CYH 170922P00004500 P 09/22/17 4.5 0.00 0.10
CYH 170922P00005000 P 09/22/17 5.0 0.00 0.15
CYH 170922P00005500 P 09/22/17 5.5 0.05 0.20
CYH 170922P00006000 P 09/22/17 6.0 0.10 0.35
CYH 170922P00006500 P 09/22/17 6.5 0.30 0.40
CYH 170922P00007000 P 09/22/17 7.0 0.45 0.60
CYH 170922P00007500 P 09/22/17 7.5 0.70 0.90
CYH 170922P00008000 P 09/22/17 8.0 1.05 1.25
CYH 170922P00008500 P 09/22/17 8.5 1.45 1.75
CYH 170922P00009000 P 09/22/17 9.0 1.85 2.30
CYH 170922P00009500 P 09/22/17 9.5 2.35 2.70
CYH 170922P00010000 P 09/22/17 10.0 2.80 4.40
CYH 170922P00010500 P 09/22/17 10.5 3.30 5.50
CYH 170922P00011000 P 09/22/17 11.0 3.80 4.30
CYH 170922P00011500 P 09/22/17 11.5 4.30 4.80
CYH 170929C00001000 C 09/29/17 1.0 5.80 6.60
CYH 170929C00001500 C 09/29/17 1.5 3.10 6.90
CYH 170929C00002000 C 09/29/17 2.0 4.50 7.40
CYH 170929C00002500 C 09/29/17 2.5 4.00 6.90
CYH 170929C00003000 C 09/29/17 3.0 4.00 6.40
CYH 170929C00003500 C 09/29/17 3.5 3.40 5.90
CYH 170929C00004000 C 09/29/17 4.0 3.00 5.40
CYH 170929C00004500 C 09/29/17 4.5 2.30 2.85
CYH 170929C00005000 C 09/29/17 5.0 1.80 2.45
CYH 170929C00005500 C 09/29/17 5.5 1.40 2.10
CYH 170929C00006000 C 09/29/17 6.0 1.20 1.50
CYH 170929C00006500 C 09/29/17 6.5 0.85 1.10
CYH 170929C00007000 C 09/29/17 7.0 0.55 0.75
CYH 170929C00007500 C 09/29/17 7.5 0.35 0.55
CYH 170929C00008000 C 09/29/17 8.0 0.20 0.35
CYH 170929C00008500 C 09/29/17 8.5 0.10 0.25
CYH 170929C00009000 C 09/29/17 9.0 0.00 0.20
CYH 170929C00009500 C 09/29/17 9.5 0.00 0.15
CYH 170929C00010000 C 09/29/17 10.0 0.00 0.15
CYH 170929C00010500 C 09/29/17 10.5 0.00 0.10
CYH 170929C00011000 C 09/29/17 11.0 0.00 0.10
CYH 170929P00001000 P 09/29/17 1.0 0.00 0.10
CYH 170929P00001500 P 09/29/17 1.5 0.00 0.10
CYH 170929P00002000 P 09/29/17 2.0 0.00 0.10
CYH 170929P00002500 P 09/29/17 2.5 0.00 0.10
CYH 170929P00003000 P 09/29/17 3.0 0.00 0.10
CYH 170929P00003500 P 09/29/17 3.5 0.00 0.10
CYH 170929P00004000 P 09/29/17 4.0 0.00 0.10
CYH 170929P00004500 P 09/29/17 4.5 0.00 0.15
CYH 170929P00005000 P 09/29/17 5.0 0.00 0.15
CYH 170929P00005500 P 09/29/17 5.5 0.05 0.20
CYH 170929P00006000 P 09/29/17 6.0 0.15 0.35
CYH 170929P00006500 P 09/29/17 6.5 0.25 0.50
CYH 170929P00007000 P 09/29/17 7.0 0.45 0.65
CYH 170929P00007500 P 09/29/17 7.5 0.75 0.95
CYH 170929P00008000 P 09/29/17 8.0 1.05 1.30
CYH 170929P00008500 P 09/29/17 8.5 1.35 1.75
CYH 170929P00009000 P 09/29/17 9.0 1.85 2.15
CYH 170929P00009500 P 09/29/17 9.5 2.30 2.70
CYH 170929P00010000 P 09/29/17 10.0 2.70 3.10
CYH 170929P00010500 P 09/29/17 10.5 3.20 3.80
CYH 170929P00011000 P 09/29/17 11.0 3.80 4.30
CYH 171215C00001000 C 12/15/17 1.0 5.60 6.80
CYH 171215C00002000 C 12/15/17 2.0 3.90 7.40
CYH 171215C00003000 C 12/15/17 3.0 3.90 6.60
CYH 171215C00004000 C 12/15/17 4.0 2.80 5.40
CYH 171215C00005000 C 12/15/17 5.0 2.10 2.55
CYH 171215C00006000 C 12/15/17 6.0 1.55 1.75
CYH 171215C00007000 C 12/15/17 7.0 1.00 1.25
CYH 171215C00008000 C 12/15/17 8.0 0.55 0.85
CYH 171215C00009000 C 12/15/17 9.0 0.30 0.55
CYH 171215C00010000 C 12/15/17 10.0 0.15 0.35
CYH 171215C00011000 C 12/15/17 11.0 0.10 0.25
CYH 171215C00012000 C 12/15/17 12.0 0.00 0.20
CYH 171215C00013000 C 12/15/17 13.0 0.00 0.15
CYH 171215C00014000 C 12/15/17 14.0 0.00 0.10
CYH 171215C00015000 C 12/15/17 15.0 0.00 0.10
CYH 171215C00016000 C 12/15/17 16.0 0.00 0.10
CYH 171215C00017000 C 12/15/17 17.0 0.00 0.10
CYH 171215C00018000 C 12/15/17 18.0 0.00 0.10
CYH 171215C00019000 C 12/15/17 19.0 0.00 0.10
CYH 171215P00001000 P 12/15/17 1.0 0.00 0.10
CYH 171215P00002000 P 12/15/17 2.0 0.00 0.10
CYH 171215P00003000 P 12/15/17 3.0 0.00 0.15
CYH 171215P00004000 P 12/15/17 4.0 0.05 0.25
CYH 171215P00005000 P 12/15/17 5.0 0.20 0.40
CYH 171215P00006000 P 12/15/17 6.0 0.50 0.70
CYH 171215P00007000 P 12/15/17 7.0 0.90 1.15
CYH 171215P00008000 P 12/15/17 8.0 1.50 1.75
CYH 171215P00009000 P 12/15/17 9.0 2.20 2.50
CYH 171215P00010000 P 12/15/17 10.0 3.00 3.40
CYH 171215P00011000 P 12/15/17 11.0 3.90 4.30
CYH 171215P00012000 P 12/15/17 12.0 4.30 7.30
CYH 171215P00013000 P 12/15/17 13.0 5.50 8.00
CYH 171215P00014000 P 12/15/17 14.0 6.00 9.40
CYH 171215P00015000 P 12/15/17 15.0 7.70 10.40
CYH 171215P00016000 P 12/15/17 16.0 7.30 11.40
CYH 171215P00017000 P 12/15/17 17.0 8.60 12.40
CYH 171215P00018000 P 12/15/17 18.0 9.40 13.40
CYH 171215P00019000 P 12/15/17 19.0 11.70 12.50
CYH 180119C00002000 C 01/19/18 2.0 4.50 5.70
CYH 180119C00003000 C 01/19/18 3.0 2.25 6.00
CYH 180119C00004000 C 01/19/18 4.0 1.05 4.80
CYH 180119C00005000 C 01/19/18 5.0 1.75 3.00
CYH 180119C00006000 C 01/19/18 6.0 1.50 2.00
CYH 180119C00007000 C 01/19/18 7.0 1.05 1.25
CYH 180119C00008000 C 01/19/18 8.0 0.70 0.80
CYH 180119C00009000 C 01/19/18 9.0 0.40 0.50
CYH 180119C00010000 C 01/19/18 10.0 0.25 0.45
CYH 180119C00011000 C 01/19/18 11.0 0.10 0.30
CYH 180119C00012000 C 01/19/18 12.0 0.10 0.20
CYH 180119C00013000 C 01/19/18 13.0 0.00 0.10
CYH 180119C00014000 C 01/19/18 14.0 0.00 0.15
CYH 180119C00015000 C 01/19/18 15.0 0.00 0.15
CYH 180119C00016000 C 01/19/18 16.0 0.00 0.10
CYH 180119C00017000 C 01/19/18 17.0 0.00 0.10
CYH 180119C00018000 C 01/19/18 18.0 0.00 0.10
CYH 180119C00019000 C 01/19/18 19.0 0.00 0.10
CYH 180119C00020000 C 01/19/18 20.0 0.00 0.10
CYH 180119C00022000 C 01/19/18 22.0 0.00 0.10
CYH 180119C00025000 C 01/19/18 25.0 0.00 0.05
CYH 180119C00030000 C 01/19/18 30.0 0.00 0.10
CYH 180119P00002000 P 01/19/18 2.0 0.00 0.10
CYH 180119P00003000 P 01/19/18 3.0 0.05 0.10
CYH 180119P00004000 P 01/19/18 4.0 0.10 0.25
CYH 180119P00005000 P 01/19/18 5.0 0.25 0.40
CYH 180119P00006000 P 01/19/18 6.0 0.55 0.70
CYH 180119P00007000 P 01/19/18 7.0 1.00 1.15
CYH 180119P00008000 P 01/19/18 8.0 1.60 1.70
CYH 180119P00009000 P 01/19/18 9.0 2.30 2.60
CYH 180119P00010000 P 01/19/18 10.0 3.00 3.50
CYH 180119P00011000 P 01/19/18 11.0 3.70 4.50
CYH 180119P00012000 P 01/19/18 12.0 4.40 5.30
CYH 180119P00013000 P 01/19/18 13.0 5.60 6.30
CYH 180119P00014000 P 01/19/18 14.0 5.70 7.50
CYH 180119P00015000 P 01/19/18 15.0 7.50 8.30
CYH 180119P00016000 P 01/19/18 16.0 7.00 11.00
CYH 180119P00017000 P 01/19/18 17.0 9.50 10.70
CYH 180119P00018000 P 01/19/18 18.0 10.50 11.40
CYH 180119P00019000 P 01/19/18 19.0 10.90 13.70
CYH 180119P00020000 P 01/19/18 20.0 12.40 13.60
CYH 180119P00022000 P 01/19/18 22.0 13.30 17.30
CYH 180119P00025000 P 01/19/18 25.0 16.00 19.80
CYH 180119P00030000 P 01/19/18 30.0 22.50 23.50
CYH 180316C00001000 C 03/16/18 1.0 5.00 7.70
CYH 180316C00002000 C 03/16/18 2.0 2.90 7.30
CYH 180316C00003000 C 03/16/18 3.0 1.70 6.00
CYH 180316C00004000 C 03/16/18 4.0 1.10 5.30
CYH 180316C00005000 C 03/16/18 5.0 2.10 3.00
CYH 180316C00006000 C 03/16/18 6.0 1.55 2.35
CYH 180316C00007000 C 03/16/18 7.0 1.20 1.55
CYH 180316C00008000 C 03/16/18 8.0 0.90 1.10
CYH 180316C00009000 C 03/16/18 9.0 0.65 0.80
CYH 180316C00010000 C 03/16/18 10.0 0.40 0.60
CYH 180316C00011000 C 03/16/18 11.0 0.30 0.45
CYH 180316C00012000 C 03/16/18 12.0 0.20 0.35
CYH 180316C00013000 C 03/16/18 13.0 0.10 0.25
CYH 180316C00014000 C 03/16/18 14.0 0.00 0.25
CYH 180316C00015000 C 03/16/18 15.0 0.00 0.20
CYH 180316C00016000 C 03/16/18 16.0 0.00 0.20
CYH 180316C00017000 C 03/16/18 17.0 0.00 0.15
CYH 180316C00018000 C 03/16/18 18.0 0.00 0.15
CYH 180316P00001000 P 03/16/18 1.0 0.00 0.10
CYH 180316P00002000 P 03/16/18 2.0 0.00 0.15
CYH 180316P00003000 P 03/16/18 3.0 0.05 0.20
CYH 180316P00004000 P 03/16/18 4.0 0.20 0.35
CYH 180316P00005000 P 03/16/18 5.0 0.40 0.55
CYH 180316P00006000 P 03/16/18 6.0 0.70 0.95
CYH 180316P00007000 P 03/16/18 7.0 1.20 1.40
CYH 180316P00008000 P 03/16/18 8.0 1.80 2.05
CYH 180316P00009000 P 03/16/18 9.0 2.45 2.80
CYH 180316P00010000 P 03/16/18 10.0 3.10 3.90
CYH 180316P00011000 P 03/16/18 11.0 3.70 4.70
CYH 180316P00012000 P 03/16/18 12.0 4.70 5.70
CYH 180316P00013000 P 03/16/18 13.0 4.20 8.30
CYH 180316P00014000 P 03/16/18 14.0 5.00 9.40
CYH 180316P00015000 P 03/16/18 15.0 6.20 10.30
CYH 180316P00016000 P 03/16/18 16.0 7.20 11.30
CYH 180316P00017000 P 03/16/18 17.0 8.20 12.30
CYH 180316P00018000 P 03/16/18 18.0 9.30 13.00
CYH 190118C00001000 C 01/18/19 1.0 4.80 8.30
CYH 190118C00002000 C 01/18/19 2.0 2.80 7.50
CYH 190118C00003000 C 01/18/19 3.0 2.75 5.60
CYH 190118C00004000 C 01/18/19 4.0 2.60 4.60
CYH 190118C00005000 C 01/18/19 5.0 2.95 3.60
CYH 190118C00007000 C 01/18/19 7.0 1.95 2.30
CYH 190118C00010000 C 01/18/19 10.0 1.05 1.40
CYH 190118C00012000 C 01/18/19 12.0 0.75 1.00
CYH 190118C00015000 C 01/18/19 15.0 0.40 0.65
CYH 190118C00017000 C 01/18/19 17.0 0.25 0.50
CYH 190118C00020000 C 01/18/19 20.0 0.00 0.45
CYH 190118P00001000 P 01/18/19 1.0 0.00 0.20
CYH 190118P00002000 P 01/18/19 2.0 0.10 0.30
CYH 190118P00003000 P 01/18/19 3.0 0.30 0.45
CYH 190118P00004000 P 01/18/19 4.0 0.50 0.95
CYH 190118P00005000 P 01/18/19 5.0 0.85 1.15
CYH 190118P00007000 P 01/18/19 7.0 1.80 2.15
CYH 190118P00010000 P 01/18/19 10.0 3.70 4.10
CYH 190118P00012000 P 01/18/19 12.0 5.40 5.70
CYH 190118P00015000 P 01/18/19 15.0 7.70 8.90
CYH 190118P00017000 P 01/18/19 17.0 9.60 10.70
CYH 190118P00020000 P 01/18/19 20.0 11.90 14.60

OPRA data is delayed 15 minutes.