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 May 26 2016 1:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 160527C00006000 C 05/27/16 6.0 6.20 7.80
CYH 160527C00007000 C 05/27/16 7.0 4.20 7.40
CYH 160527C00008000 C 05/27/16 8.0 3.00 6.40
CYH 160527C00008500 C 05/27/16 8.5 2.75 6.20
CYH 160527C00009000 C 05/27/16 9.0 2.25 4.70
CYH 160527C00009500 C 05/27/16 9.5 1.75 5.20
CYH 160527C00010000 C 05/27/16 10.0 1.25 4.40
CYH 160527C00010500 C 05/27/16 10.5 0.80 4.20
CYH 160527C00011000 C 05/27/16 11.0 0.25 3.40
CYH 160527C00011500 C 05/27/16 11.5 0.25 2.40
CYH 160527C00012000 C 05/27/16 12.0 0.60 1.15
CYH 160527C00012500 C 05/27/16 12.5 0.35 0.55
CYH 160527C00013000 C 05/27/16 13.0 0.10 0.20
CYH 160527C00013500 C 05/27/16 13.5 0.00 0.25
CYH 160527C00014000 C 05/27/16 14.0 0.00 0.15
CYH 160527C00014500 C 05/27/16 14.5 0.00 0.10
CYH 160527C00015000 C 05/27/16 15.0 0.00 0.10
CYH 160527C00015500 C 05/27/16 15.5 0.00 0.05
CYH 160527C00016000 C 05/27/16 16.0 0.00 0.05
CYH 160527C00016500 C 05/27/16 16.5 0.00 0.05
CYH 160527C00017000 C 05/27/16 17.0 0.00 0.05
CYH 160527C00017500 C 05/27/16 17.5 0.00 0.05
CYH 160527C00018000 C 05/27/16 18.0 0.00 0.05
CYH 160527C00018500 C 05/27/16 18.5 0.00 0.05
CYH 160527C00019000 C 05/27/16 19.0 0.00 0.05
CYH 160527C00019500 C 05/27/16 19.5 0.00 0.05
CYH 160527C00020000 C 05/27/16 20.0 0.00 0.05
CYH 160527C00020500 C 05/27/16 20.5 0.00 0.05
CYH 160527C00021000 C 05/27/16 21.0 0.00 0.05
CYH 160527C00021500 C 05/27/16 21.5 0.00 0.05
CYH 160527C00022000 C 05/27/16 22.0 0.00 0.05
CYH 160527C00022500 C 05/27/16 22.5 0.00 0.05
CYH 160527C00023000 C 05/27/16 23.0 0.00 0.05
CYH 160527C00023500 C 05/27/16 23.5 0.00 0.05
CYH 160527C00024000 C 05/27/16 24.0 0.00 0.05
CYH 160527C00024500 C 05/27/16 24.5 0.00 0.05
CYH 160527C00025000 C 05/27/16 25.0 0.00 0.05
CYH 160527P00006000 P 05/27/16 6.0 0.00 0.05
CYH 160527P00007000 P 05/27/16 7.0 0.00 0.05
CYH 160527P00008000 P 05/27/16 8.0 0.00 0.05
CYH 160527P00008500 P 05/27/16 8.5 0.00 0.05
CYH 160527P00009000 P 05/27/16 9.0 0.00 0.05
CYH 160527P00009500 P 05/27/16 9.5 0.00 0.05
CYH 160527P00010000 P 05/27/16 10.0 0.00 0.10
CYH 160527P00010500 P 05/27/16 10.5 0.00 0.20
CYH 160527P00011000 P 05/27/16 11.0 0.00 0.30
CYH 160527P00011500 P 05/27/16 11.5 0.00 0.20
CYH 160527P00012000 P 05/27/16 12.0 0.00 0.15
CYH 160527P00012500 P 05/27/16 12.5 0.00 0.15
CYH 160527P00013000 P 05/27/16 13.0 0.20 0.35
CYH 160527P00013500 P 05/27/16 13.5 0.50 0.75
CYH 160527P00014000 P 05/27/16 14.0 0.00 2.30
CYH 160527P00014500 P 05/27/16 14.5 0.00 3.30
CYH 160527P00015000 P 05/27/16 15.0 0.60 3.80
CYH 160527P00015500 P 05/27/16 15.5 0.90 4.30
CYH 160527P00016000 P 05/27/16 16.0 1.60 3.70
CYH 160527P00016500 P 05/27/16 16.5 1.80 5.30
CYH 160527P00017000 P 05/27/16 17.0 2.60 4.70
CYH 160527P00017500 P 05/27/16 17.5 2.80 6.30
CYH 160527P00018000 P 05/27/16 18.0 3.60 5.40
CYH 160527P00018500 P 05/27/16 18.5 3.80 7.30
CYH 160527P00019000 P 05/27/16 19.0 4.60 6.40
CYH 160527P00019500 P 05/27/16 19.5 4.80 8.30
CYH 160527P00020000 P 05/27/16 20.0 5.60 8.80
CYH 160527P00020500 P 05/27/16 20.5 6.00 9.30
CYH 160527P00021000 P 05/27/16 21.0 6.40 9.80
CYH 160527P00021500 P 05/27/16 21.5 6.80 10.30
CYH 160527P00022000 P 05/27/16 22.0 7.40 10.80
CYH 160527P00022500 P 05/27/16 22.5 7.80 11.30
CYH 160527P00023000 P 05/27/16 23.0 8.40 11.80
CYH 160527P00023500 P 05/27/16 23.5 8.80 12.30
CYH 160527P00024000 P 05/27/16 24.0 9.40 12.80
CYH 160527P00024500 P 05/27/16 24.5 9.80 13.30
CYH 160527P00025000 P 05/27/16 25.0 11.20 12.80
CYH 160603C00006000 C 06/03/16 6.0 6.20 7.80
CYH 160603C00007000 C 06/03/16 7.0 4.20 7.70
CYH 160603C00008000 C 06/03/16 8.0 3.20 6.70
CYH 160603C00008500 C 06/03/16 8.5 2.75 6.20
CYH 160603C00009000 C 06/03/16 9.0 2.30 5.70
CYH 160603C00009500 C 06/03/16 9.5 1.75 5.20
CYH 160603C00010000 C 06/03/16 10.0 1.30 4.40
CYH 160603C00010500 C 06/03/16 10.5 0.70 3.90
CYH 160603C00011000 C 06/03/16 11.0 0.30 3.40
CYH 160603C00011500 C 06/03/16 11.5 1.35 1.55
CYH 160603C00012000 C 06/03/16 12.0 0.95 1.10
CYH 160603C00012500 C 06/03/16 12.5 0.55 0.70
CYH 160603C00013000 C 06/03/16 13.0 0.30 0.40
CYH 160603C00013500 C 06/03/16 13.5 0.10 0.40
CYH 160603C00014000 C 06/03/16 14.0 0.00 0.35
CYH 160603C00014500 C 06/03/16 14.5 0.00 0.30
CYH 160603C00015000 C 06/03/16 15.0 0.00 0.20
CYH 160603C00015500 C 06/03/16 15.5 0.00 0.15
CYH 160603C00016000 C 06/03/16 16.0 0.00 0.10
CYH 160603C00016500 C 06/03/16 16.5 0.00 0.15
CYH 160603C00017000 C 06/03/16 17.0 0.00 0.10
CYH 160603C00017500 C 06/03/16 17.5 0.00 0.10
CYH 160603C00018000 C 06/03/16 18.0 0.00 0.10
CYH 160603C00018500 C 06/03/16 18.5 0.00 0.10
CYH 160603C00019000 C 06/03/16 19.0 0.00 0.05
CYH 160603C00019500 C 06/03/16 19.5 0.00 0.05
CYH 160603C00020000 C 06/03/16 20.0 0.00 0.05
CYH 160603C00020500 C 06/03/16 20.5 0.00 0.05
CYH 160603C00021000 C 06/03/16 21.0 0.00 0.05
CYH 160603C00021500 C 06/03/16 21.5 0.00 0.05
CYH 160603C00022000 C 06/03/16 22.0 0.00 0.05
CYH 160603C00022500 C 06/03/16 22.5 0.00 0.05
CYH 160603C00023000 C 06/03/16 23.0 0.00 0.05
CYH 160603C00023500 C 06/03/16 23.5 0.00 0.05
CYH 160603C00024000 C 06/03/16 24.0 0.00 0.05
CYH 160603C00024500 C 06/03/16 24.5 0.00 0.05
CYH 160603C00025000 C 06/03/16 25.0 0.00 0.05
CYH 160603P00006000 P 06/03/16 6.0 0.00 0.05
CYH 160603P00007000 P 06/03/16 7.0 0.00 0.05
CYH 160603P00008000 P 06/03/16 8.0 0.00 0.10
CYH 160603P00008500 P 06/03/16 8.5 0.00 0.15
CYH 160603P00009000 P 06/03/16 9.0 0.00 0.25
CYH 160603P00009500 P 06/03/16 9.5 0.00 0.30
CYH 160603P00010000 P 06/03/16 10.0 0.00 0.30
CYH 160603P00010500 P 06/03/16 10.5 0.00 0.30
CYH 160603P00011000 P 06/03/16 11.0 0.00 0.30
CYH 160603P00011500 P 06/03/16 11.5 0.00 0.30
CYH 160603P00012000 P 06/03/16 12.0 0.05 0.20
CYH 160603P00012500 P 06/03/16 12.5 0.20 0.40
CYH 160603P00013000 P 06/03/16 13.0 0.40 0.55
CYH 160603P00013500 P 06/03/16 13.5 0.70 0.85
CYH 160603P00014000 P 06/03/16 14.0 1.10 1.30
CYH 160603P00014500 P 06/03/16 14.5 0.25 3.30
CYH 160603P00015000 P 06/03/16 15.0 0.60 3.80
CYH 160603P00015500 P 06/03/16 15.5 1.10 4.30
CYH 160603P00016000 P 06/03/16 16.0 1.60 4.80
CYH 160603P00016500 P 06/03/16 16.5 2.10 5.50
CYH 160603P00017000 P 06/03/16 17.0 2.30 5.80
CYH 160603P00017500 P 06/03/16 17.5 3.00 6.30
CYH 160603P00018000 P 06/03/16 18.0 3.30 6.80
CYH 160603P00018500 P 06/03/16 18.5 4.00 7.30
CYH 160603P00019000 P 06/03/16 19.0 4.30 7.80
CYH 160603P00019500 P 06/03/16 19.5 5.00 8.30
CYH 160603P00020000 P 06/03/16 20.0 5.30 8.80
CYH 160603P00020500 P 06/03/16 20.5 5.80 9.30
CYH 160603P00021000 P 06/03/16 21.0 6.30 9.80
CYH 160603P00021500 P 06/03/16 21.5 6.80 10.30
CYH 160603P00022000 P 06/03/16 22.0 7.30 10.80
CYH 160603P00022500 P 06/03/16 22.5 7.80 11.30
CYH 160603P00023000 P 06/03/16 23.0 8.30 11.80
CYH 160603P00023500 P 06/03/16 23.5 8.80 12.30
CYH 160603P00024000 P 06/03/16 24.0 9.30 12.80
CYH 160603P00024500 P 06/03/16 24.5 9.80 13.30
CYH 160603P00025000 P 06/03/16 25.0 11.20 12.80
CYH 160610C00006000 C 06/10/16 6.0 6.20 7.80
CYH 160610C00007000 C 06/10/16 7.0 4.20 7.60
CYH 160610C00008000 C 06/10/16 8.0 3.20 6.70
CYH 160610C00008500 C 06/10/16 8.5 2.75 6.20
CYH 160610C00009000 C 06/10/16 9.0 2.25 5.70
CYH 160610C00009500 C 06/10/16 9.5 1.75 5.20
CYH 160610C00010000 C 06/10/16 10.0 1.30 4.50
CYH 160610C00010500 C 06/10/16 10.5 0.80 4.00
CYH 160610C00011000 C 06/10/16 11.0 1.85 2.05
CYH 160610C00011500 C 06/10/16 11.5 1.45 1.60
CYH 160610C00012000 C 06/10/16 12.0 1.00 1.20
CYH 160610C00012500 C 06/10/16 12.5 0.70 0.85
CYH 160610C00013000 C 06/10/16 13.0 0.40 0.55
CYH 160610C00013500 C 06/10/16 13.5 0.25 0.35
CYH 160610C00014000 C 06/10/16 14.0 0.10 0.25
CYH 160610C00014500 C 06/10/16 14.5 0.00 0.25
CYH 160610C00015000 C 06/10/16 15.0 0.00 0.35
CYH 160610C00015500 C 06/10/16 15.5 0.00 0.25
CYH 160610C00016000 C 06/10/16 16.0 0.00 0.20
CYH 160610C00016500 C 06/10/16 16.5 0.00 0.20
CYH 160610C00017000 C 06/10/16 17.0 0.00 0.15
CYH 160610C00017500 C 06/10/16 17.5 0.00 0.15
CYH 160610C00018000 C 06/10/16 18.0 0.00 0.15
CYH 160610C00018500 C 06/10/16 18.5 0.00 0.10
CYH 160610C00019000 C 06/10/16 19.0 0.00 0.10
CYH 160610C00019500 C 06/10/16 19.5 0.00 0.10
CYH 160610C00020000 C 06/10/16 20.0 0.00 0.10
CYH 160610C00020500 C 06/10/16 20.5 0.00 0.10
CYH 160610C00021000 C 06/10/16 21.0 0.00 0.05
CYH 160610C00021500 C 06/10/16 21.5 0.00 0.05
CYH 160610C00022000 C 06/10/16 22.0 0.00 0.10
CYH 160610C00022500 C 06/10/16 22.5 0.00 0.05
CYH 160610C00023000 C 06/10/16 23.0 0.00 0.05
CYH 160610C00023500 C 06/10/16 23.5 0.00 0.05
CYH 160610C00024000 C 06/10/16 24.0 0.00 0.05
CYH 160610C00024500 C 06/10/16 24.5 0.00 0.05
CYH 160610C00025000 C 06/10/16 25.0 0.00 0.05
CYH 160610P00006000 P 06/10/16 6.0 0.00 0.05
CYH 160610P00007000 P 06/10/16 7.0 0.00 0.10
CYH 160610P00008000 P 06/10/16 8.0 0.00 0.25
CYH 160610P00008500 P 06/10/16 8.5 0.00 0.30
CYH 160610P00009000 P 06/10/16 9.0 0.00 0.30
CYH 160610P00009500 P 06/10/16 9.5 0.00 0.30
CYH 160610P00010000 P 06/10/16 10.0 0.00 0.30
CYH 160610P00010500 P 06/10/16 10.5 0.00 0.30
CYH 160610P00011000 P 06/10/16 11.0 0.05 0.25
CYH 160610P00011500 P 06/10/16 11.5 0.10 0.25
CYH 160610P00012000 P 06/10/16 12.0 0.20 0.35
CYH 160610P00012500 P 06/10/16 12.5 0.30 0.45
CYH 160610P00013000 P 06/10/16 13.0 0.55 0.70
CYH 160610P00013500 P 06/10/16 13.5 0.85 1.00
CYH 160610P00014000 P 06/10/16 14.0 1.20 1.40
CYH 160610P00014500 P 06/10/16 14.5 1.60 1.80
CYH 160610P00015000 P 06/10/16 15.0 0.65 3.80
CYH 160610P00015500 P 06/10/16 15.5 1.10 4.30
CYH 160610P00016000 P 06/10/16 16.0 1.60 4.80
CYH 160610P00016500 P 06/10/16 16.5 1.80 5.30
CYH 160610P00017000 P 06/10/16 17.0 2.30 5.80
CYH 160610P00017500 P 06/10/16 17.5 2.80 6.30
CYH 160610P00018000 P 06/10/16 18.0 3.30 6.80
CYH 160610P00018500 P 06/10/16 18.5 3.80 7.30
CYH 160610P00019000 P 06/10/16 19.0 4.30 7.80
CYH 160610P00019500 P 06/10/16 19.5 4.80 8.30
CYH 160610P00020000 P 06/10/16 20.0 5.30 8.70
CYH 160610P00020500 P 06/10/16 20.5 5.80 9.30
CYH 160610P00021000 P 06/10/16 21.0 6.30 9.80
CYH 160610P00021500 P 06/10/16 21.5 6.80 10.30
CYH 160610P00022000 P 06/10/16 22.0 7.30 10.80
CYH 160610P00022500 P 06/10/16 22.5 7.80 11.30
CYH 160610P00023000 P 06/10/16 23.0 8.30 11.80
CYH 160610P00023500 P 06/10/16 23.5 8.80 12.30
CYH 160610P00024000 P 06/10/16 24.0 9.30 12.80
CYH 160610P00024500 P 06/10/16 24.5 9.80 13.30
CYH 160610P00025000 P 06/10/16 25.0 11.20 12.80
CYH 160617C00005500 C 06/17/16 5.5 6.70 7.70
CYH 160617C00006000 C 06/17/16 6.0 5.20 8.50
CYH 160617C00006500 C 06/17/16 6.5 4.70 8.00
CYH 160617C00007000 C 06/17/16 7.0 4.20 7.50
CYH 160617C00007500 C 06/17/16 7.5 3.70 7.00
CYH 160617C00008000 C 06/17/16 8.0 3.20 6.50
CYH 160617C00008500 C 06/17/16 8.5 2.70 6.00
CYH 160617C00009000 C 06/17/16 9.0 2.20 5.50
CYH 160617C00009500 C 06/17/16 9.5 1.70 5.00
CYH 160617C00010000 C 06/17/16 10.0 1.35 4.50
CYH 160617C00010500 C 06/17/16 10.5 2.20 2.60
CYH 160617C00011000 C 06/17/16 11.0 1.95 2.10
CYH 160617C00011500 C 06/17/16 11.5 1.50 1.70
CYH 160617C00012000 C 06/17/16 12.0 1.15 1.30
CYH 160617C00012500 C 06/17/16 12.5 0.80 0.95
CYH 160617C00013000 C 06/17/16 13.0 0.55 0.70
CYH 160617C00013500 C 06/17/16 13.5 0.35 0.45
CYH 160617C00014000 C 06/17/16 14.0 0.20 0.30
CYH 160617C00014500 C 06/17/16 14.5 0.10 0.25
CYH 160617C00015000 C 06/17/16 15.0 0.05 0.20
CYH 160617C00015500 C 06/17/16 15.5 0.00 0.30
CYH 160617C00016000 C 06/17/16 16.0 0.00 0.20
CYH 160617C00016500 C 06/17/16 16.5 0.00 0.25
CYH 160617C00017000 C 06/17/16 17.0 0.00 0.20
CYH 160617C00017500 C 06/17/16 17.5 0.00 0.20
CYH 160617C00018000 C 06/17/16 18.0 0.00 0.15
CYH 160617C00018500 C 06/17/16 18.5 0.00 0.15
CYH 160617C00019000 C 06/17/16 19.0 0.00 0.15
CYH 160617C00019500 C 06/17/16 19.5 0.00 0.15
CYH 160617C00020000 C 06/17/16 20.0 0.00 0.15
CYH 160617C00020500 C 06/17/16 20.5 0.00 0.15
CYH 160617C00021000 C 06/17/16 21.0 0.00 0.10
CYH 160617C00021500 C 06/17/16 21.5 0.00 0.10
CYH 160617C00022000 C 06/17/16 22.0 0.00 0.10
CYH 160617C00022500 C 06/17/16 22.5 0.00 0.10
CYH 160617P00005500 P 06/17/16 5.5 0.00 0.05
CYH 160617P00006000 P 06/17/16 6.0 0.00 0.10
CYH 160617P00006500 P 06/17/16 6.5 0.00 0.20
CYH 160617P00007000 P 06/17/16 7.0 0.00 0.25
CYH 160617P00007500 P 06/17/16 7.5 0.00 0.25
CYH 160617P00008000 P 06/17/16 8.0 0.00 0.25
CYH 160617P00008500 P 06/17/16 8.5 0.00 0.30
CYH 160617P00009000 P 06/17/16 9.0 0.00 0.25
CYH 160617P00009500 P 06/17/16 9.5 0.00 0.25
CYH 160617P00010000 P 06/17/16 10.0 0.00 0.30
CYH 160617P00010500 P 06/17/16 10.5 0.05 0.20
CYH 160617P00011000 P 06/17/16 11.0 0.10 0.20
CYH 160617P00011500 P 06/17/16 11.5 0.20 0.30
CYH 160617P00012000 P 06/17/16 12.0 0.30 0.40
CYH 160617P00012500 P 06/17/16 12.5 0.45 0.55
CYH 160617P00013000 P 06/17/16 13.0 0.70 0.80
CYH 160617P00013500 P 06/17/16 13.5 1.00 1.10
CYH 160617P00014000 P 06/17/16 14.0 1.25 1.45
CYH 160617P00014500 P 06/17/16 14.5 1.65 1.85
CYH 160617P00015000 P 06/17/16 15.0 2.10 2.30
CYH 160617P00015500 P 06/17/16 15.5 1.15 4.30
CYH 160617P00016000 P 06/17/16 16.0 1.60 4.80
CYH 160617P00016500 P 06/17/16 16.5 2.10 5.50
CYH 160617P00017000 P 06/17/16 17.0 2.60 6.00
CYH 160617P00017500 P 06/17/16 17.5 3.10 6.30
CYH 160617P00018000 P 06/17/16 18.0 3.60 6.80
CYH 160617P00018500 P 06/17/16 18.5 4.10 7.30
CYH 160617P00019000 P 06/17/16 19.0 4.60 7.80
CYH 160617P00019500 P 06/17/16 19.5 5.00 8.30
CYH 160617P00020000 P 06/17/16 20.0 5.50 8.80
CYH 160617P00020500 P 06/17/16 20.5 6.10 9.30
CYH 160617P00021000 P 06/17/16 21.0 6.60 9.80
CYH 160617P00021500 P 06/17/16 21.5 7.10 10.30
CYH 160617P00022000 P 06/17/16 22.0 7.50 10.80
CYH 160617P00022500 P 06/17/16 22.5 9.30 10.20
CYH 160624C00006000 C 06/24/16 6.0 6.20 7.80
CYH 160624C00007000 C 06/24/16 7.0 4.20 7.60
CYH 160624C00007500 C 06/24/16 7.5 3.70 7.10
CYH 160624C00008000 C 06/24/16 8.0 3.00 6.50
CYH 160624C00008500 C 06/24/16 8.5 2.70 6.20
CYH 160624C00009000 C 06/24/16 9.0 2.00 5.50
CYH 160624C00009500 C 06/24/16 9.5 1.70 5.10
CYH 160624C00010000 C 06/24/16 10.0 1.30 4.50
CYH 160624C00010500 C 06/24/16 10.5 2.45 2.65
CYH 160624C00011000 C 06/24/16 11.0 2.00 2.20
CYH 160624C00011500 C 06/24/16 11.5 1.60 1.80
CYH 160624C00012000 C 06/24/16 12.0 1.20 1.40
CYH 160624C00012500 C 06/24/16 12.5 0.90 1.10
CYH 160624C00013000 C 06/24/16 13.0 0.65 0.80
CYH 160624C00013500 C 06/24/16 13.5 0.45 0.60
CYH 160624C00014000 C 06/24/16 14.0 0.30 0.40
CYH 160624C00014500 C 06/24/16 14.5 0.20 0.30
CYH 160624C00015000 C 06/24/16 15.0 0.10 0.40
CYH 160624C00015500 C 06/24/16 15.5 0.05 0.40
CYH 160624C00016000 C 06/24/16 16.0 0.00 0.35
CYH 160624C00016500 C 06/24/16 16.5 0.00 0.30
CYH 160624C00017000 C 06/24/16 17.0 0.00 0.30
CYH 160624C00017500 C 06/24/16 17.5 0.00 0.25
CYH 160624C00018000 C 06/24/16 18.0 0.00 0.25
CYH 160624C00018500 C 06/24/16 18.5 0.00 0.20
CYH 160624C00019000 C 06/24/16 19.0 0.00 0.20
CYH 160624C00019500 C 06/24/16 19.5 0.00 0.15
CYH 160624C00020000 C 06/24/16 20.0 0.00 0.15
CYH 160624C00020500 C 06/24/16 20.5 0.00 0.15
CYH 160624C00021000 C 06/24/16 21.0 0.00 0.15
CYH 160624C00021500 C 06/24/16 21.5 0.00 0.15
CYH 160624C00022000 C 06/24/16 22.0 0.00 0.15
CYH 160624C00022500 C 06/24/16 22.5 0.00 0.15
CYH 160624C00023000 C 06/24/16 23.0 0.00 0.15
CYH 160624C00023500 C 06/24/16 23.5 0.00 0.15
CYH 160624C00024000 C 06/24/16 24.0 0.00 0.10
CYH 160624C00024500 C 06/24/16 24.5 0.00 0.10
CYH 160624C00025000 C 06/24/16 25.0 0.00 0.10
CYH 160624P00006000 P 06/24/16 6.0 0.00 0.15
CYH 160624P00007000 P 06/24/16 7.0 0.00 0.30
CYH 160624P00007500 P 06/24/16 7.5 0.00 0.30
CYH 160624P00008000 P 06/24/16 8.0 0.00 0.30
CYH 160624P00008500 P 06/24/16 8.5 0.00 0.30
CYH 160624P00009000 P 06/24/16 9.0 0.00 0.30
CYH 160624P00009500 P 06/24/16 9.5 0.00 0.35
CYH 160624P00010000 P 06/24/16 10.0 0.05 0.35
CYH 160624P00010500 P 06/24/16 10.5 0.05 0.40
CYH 160624P00011000 P 06/24/16 11.0 0.15 0.30
CYH 160624P00011500 P 06/24/16 11.5 0.25 0.40
CYH 160624P00012000 P 06/24/16 12.0 0.40 0.50
CYH 160624P00012500 P 06/24/16 12.5 0.55 0.65
CYH 160624P00013000 P 06/24/16 13.0 0.80 0.90
CYH 160624P00013500 P 06/24/16 13.5 1.10 1.20
CYH 160624P00014000 P 06/24/16 14.0 1.45 1.55
CYH 160624P00014500 P 06/24/16 14.5 1.75 1.95
CYH 160624P00015000 P 06/24/16 15.0 2.15 2.35
CYH 160624P00015500 P 06/24/16 15.5 2.60 2.90
CYH 160624P00016000 P 06/24/16 16.0 1.50 4.80
CYH 160624P00016500 P 06/24/16 16.5 2.10 5.30
CYH 160624P00017000 P 06/24/16 17.0 2.60 5.80
CYH 160624P00017500 P 06/24/16 17.5 2.80 6.30
CYH 160624P00018000 P 06/24/16 18.0 3.30 6.80
CYH 160624P00018500 P 06/24/16 18.5 3.80 7.30
CYH 160624P00019000 P 06/24/16 19.0 4.30 7.80
CYH 160624P00019500 P 06/24/16 19.5 4.80 8.30
CYH 160624P00020000 P 06/24/16 20.0 5.30 8.80
CYH 160624P00020500 P 06/24/16 20.5 5.80 9.30
CYH 160624P00021000 P 06/24/16 21.0 6.30 9.80
CYH 160624P00021500 P 06/24/16 21.5 6.80 10.30
CYH 160624P00022000 P 06/24/16 22.0 7.30 10.80
CYH 160624P00022500 P 06/24/16 22.5 7.80 11.30
CYH 160624P00023000 P 06/24/16 23.0 8.30 11.80
CYH 160624P00023500 P 06/24/16 23.5 8.80 12.30
CYH 160624P00024000 P 06/24/16 24.0 9.30 12.80
CYH 160624P00024500 P 06/24/16 24.5 9.80 13.30
CYH 160624P00025000 P 06/24/16 25.0 11.20 12.80
CYH 160701C00005000 C 07/01/16 5.0 7.20 8.80
CYH 160701C00006000 C 07/01/16 6.0 5.20 8.70
CYH 160701C00007000 C 07/01/16 7.0 4.20 7.70
CYH 160701C00007500 C 07/01/16 7.5 3.70 7.20
CYH 160701C00008000 C 07/01/16 8.0 3.20 6.70
CYH 160701C00008500 C 07/01/16 8.5 2.70 6.20
CYH 160701C00009000 C 07/01/16 9.0 2.00 5.70
CYH 160701C00009500 C 07/01/16 9.5 1.80 5.20
CYH 160701C00010000 C 07/01/16 10.0 2.80 3.30
CYH 160701C00010500 C 07/01/16 10.5 2.50 2.65
CYH 160701C00011000 C 07/01/16 11.0 2.05 2.25
CYH 160701C00011500 C 07/01/16 11.5 1.65 1.85
CYH 160701C00012000 C 07/01/16 12.0 1.30 1.50
CYH 160701C00012500 C 07/01/16 12.5 1.00 1.15
CYH 160701C00013000 C 07/01/16 13.0 0.75 0.90
CYH 160701C00013500 C 07/01/16 13.5 0.50 0.65
CYH 160701C00014000 C 07/01/16 14.0 0.35 0.50
CYH 160701C00014500 C 07/01/16 14.5 0.25 0.35
CYH 160701C00015000 C 07/01/16 15.0 0.15 0.30
CYH 160701C00015500 C 07/01/16 15.5 0.10 0.40
CYH 160701C00016000 C 07/01/16 16.0 0.05 0.20
CYH 160701C00016500 C 07/01/16 16.5 0.00 0.35
CYH 160701C00017000 C 07/01/16 17.0 0.00 0.35
CYH 160701C00017500 C 07/01/16 17.5 0.00 0.30
CYH 160701C00018000 C 07/01/16 18.0 0.00 0.30
CYH 160701C00018500 C 07/01/16 18.5 0.00 0.25
CYH 160701C00019000 C 07/01/16 19.0 0.00 0.25
CYH 160701C00019500 C 07/01/16 19.5 0.00 0.20
CYH 160701C00020000 C 07/01/16 20.0 0.00 0.20
CYH 160701C00020500 C 07/01/16 20.5 0.00 0.15
CYH 160701C00021000 C 07/01/16 21.0 0.00 0.15
CYH 160701C00021500 C 07/01/16 21.5 0.00 0.15
CYH 160701C00022000 C 07/01/16 22.0 0.00 0.15
CYH 160701C00022500 C 07/01/16 22.5 0.00 0.15
CYH 160701C00023000 C 07/01/16 23.0 0.00 0.15
CYH 160701C00023500 C 07/01/16 23.5 0.00 0.15
CYH 160701C00024000 C 07/01/16 24.0 0.00 0.15
CYH 160701C00024500 C 07/01/16 24.5 0.00 0.15
CYH 160701P00005000 P 07/01/16 5.0 0.00 0.10
CYH 160701P00006000 P 07/01/16 6.0 0.00 0.25
CYH 160701P00007000 P 07/01/16 7.0 0.00 0.30
CYH 160701P00007500 P 07/01/16 7.5 0.00 0.30
CYH 160701P00008000 P 07/01/16 8.0 0.00 0.30
CYH 160701P00008500 P 07/01/16 8.5 0.00 0.35
CYH 160701P00009000 P 07/01/16 9.0 0.00 0.35
CYH 160701P00009500 P 07/01/16 9.5 0.05 0.35
CYH 160701P00010000 P 07/01/16 10.0 0.10 0.40
CYH 160701P00010500 P 07/01/16 10.5 0.15 0.40
CYH 160701P00011000 P 07/01/16 11.0 0.20 0.40
CYH 160701P00011500 P 07/01/16 11.5 0.30 0.45
CYH 160701P00012000 P 07/01/16 12.0 0.45 0.60
CYH 160701P00012500 P 07/01/16 12.5 0.65 0.75
CYH 160701P00013000 P 07/01/16 13.0 0.85 1.00
CYH 160701P00013500 P 07/01/16 13.5 1.15 1.30
CYH 160701P00014000 P 07/01/16 14.0 1.50 1.65
CYH 160701P00014500 P 07/01/16 14.5 1.80 2.00
CYH 160701P00015000 P 07/01/16 15.0 2.20 2.40
CYH 160701P00015500 P 07/01/16 15.5 2.65 2.85
CYH 160701P00016000 P 07/01/16 16.0 3.10 3.30
CYH 160701P00016500 P 07/01/16 16.5 1.90 5.30
CYH 160701P00017000 P 07/01/16 17.0 2.40 5.80
CYH 160701P00017500 P 07/01/16 17.5 2.80 6.30
CYH 160701P00018000 P 07/01/16 18.0 3.30 6.80
CYH 160701P00018500 P 07/01/16 18.5 3.80 7.30
CYH 160701P00019000 P 07/01/16 19.0 4.30 7.80
CYH 160701P00019500 P 07/01/16 19.5 4.80 8.30
CYH 160701P00020000 P 07/01/16 20.0 5.30 8.80
CYH 160701P00020500 P 07/01/16 20.5 5.80 9.30
CYH 160701P00021000 P 07/01/16 21.0 6.30 9.80
CYH 160701P00021500 P 07/01/16 21.5 6.80 10.30
CYH 160701P00022000 P 07/01/16 22.0 7.30 10.80
CYH 160701P00022500 P 07/01/16 22.5 7.80 11.30
CYH 160701P00023000 P 07/01/16 23.0 8.30 11.80
CYH 160701P00023500 P 07/01/16 23.5 8.80 12.30
CYH 160701P00024000 P 07/01/16 24.0 9.30 12.80
CYH 160701P00024500 P 07/01/16 24.5 10.70 12.30
CYH 160708C00005000 C 07/08/16 5.0 7.20 8.80
CYH 160708C00006000 C 07/08/16 6.0 5.20 8.70
CYH 160708C00006500 C 07/08/16 6.5 4.70 8.20
CYH 160708C00007000 C 07/08/16 7.0 4.20 7.70
CYH 160708C00007500 C 07/08/16 7.5 3.70 7.20
CYH 160708C00008000 C 07/08/16 8.0 3.20 6.70
CYH 160708C00008500 C 07/08/16 8.5 2.70 6.20
CYH 160708C00009000 C 07/08/16 9.0 2.30 5.70
CYH 160708C00009500 C 07/08/16 9.5 1.80 5.30
CYH 160708C00010000 C 07/08/16 10.0 2.90 3.20
CYH 160708C00010500 C 07/08/16 10.5 2.45 2.70
CYH 160708C00011000 C 07/08/16 11.0 2.05 2.30
CYH 160708C00011500 C 07/08/16 11.5 1.65 1.90
CYH 160708C00012000 C 07/08/16 12.0 1.35 1.55
CYH 160708C00012500 C 07/08/16 12.5 1.05 1.25
CYH 160708C00013000 C 07/08/16 13.0 0.80 1.00
CYH 160708C00013500 C 07/08/16 13.5 0.55 0.75
CYH 160708C00014000 C 07/08/16 14.0 0.40 0.55
CYH 160708C00014500 C 07/08/16 14.5 0.30 0.45
CYH 160708C00015000 C 07/08/16 15.0 0.20 0.40
CYH 160708C00015500 C 07/08/16 15.5 0.10 0.40
CYH 160708C00016000 C 07/08/16 16.0 0.05 0.25
CYH 160708C00016500 C 07/08/16 16.5 0.00 0.40
CYH 160708C00017000 C 07/08/16 17.0 0.00 0.40
CYH 160708C00017500 C 07/08/16 17.5 0.00 0.40
CYH 160708C00018000 C 07/08/16 18.0 0.00 0.35
CYH 160708C00018500 C 07/08/16 18.5 0.00 0.30
CYH 160708C00019000 C 07/08/16 19.0 0.00 0.25
CYH 160708C00019500 C 07/08/16 19.5 0.00 0.25
CYH 160708C00020000 C 07/08/16 20.0 0.00 0.25
CYH 160708C00020500 C 07/08/16 20.5 0.00 0.20
CYH 160708C00021000 C 07/08/16 21.0 0.00 0.20
CYH 160708C00021500 C 07/08/16 21.5 0.00 0.20
CYH 160708C00022000 C 07/08/16 22.0 0.00 0.15
CYH 160708C00022500 C 07/08/16 22.5 0.00 0.15
CYH 160708C00023000 C 07/08/16 23.0 0.00 0.20
CYH 160708C00023500 C 07/08/16 23.5 0.00 0.20
CYH 160708C00024000 C 07/08/16 24.0 0.00 0.15
CYH 160708C00024500 C 07/08/16 24.5 0.00 0.15
CYH 160708P00005000 P 07/08/16 5.0 0.00 0.20
CYH 160708P00006000 P 07/08/16 6.0 0.00 0.30
CYH 160708P00006500 P 07/08/16 6.5 0.00 0.35
CYH 160708P00007000 P 07/08/16 7.0 0.00 0.40
CYH 160708P00007500 P 07/08/16 7.5 0.00 0.40
CYH 160708P00008000 P 07/08/16 8.0 0.00 0.40
CYH 160708P00008500 P 07/08/16 8.5 0.00 0.40
CYH 160708P00009000 P 07/08/16 9.0 0.00 0.40
CYH 160708P00009500 P 07/08/16 9.5 0.05 0.40
CYH 160708P00010000 P 07/08/16 10.0 0.10 0.40
CYH 160708P00010500 P 07/08/16 10.5 0.15 0.40
CYH 160708P00011000 P 07/08/16 11.0 0.25 0.40
CYH 160708P00011500 P 07/08/16 11.5 0.35 0.50
CYH 160708P00012000 P 07/08/16 12.0 0.50 0.65
CYH 160708P00012500 P 07/08/16 12.5 0.70 0.85
CYH 160708P00013000 P 07/08/16 13.0 0.95 1.10
CYH 160708P00013500 P 07/08/16 13.5 1.20 1.40
CYH 160708P00014000 P 07/08/16 14.0 1.55 1.70
CYH 160708P00014500 P 07/08/16 14.5 1.85 2.10
CYH 160708P00015000 P 07/08/16 15.0 2.25 2.50
CYH 160708P00015500 P 07/08/16 15.5 2.70 2.95
CYH 160708P00016000 P 07/08/16 16.0 3.10 3.40
CYH 160708P00016500 P 07/08/16 16.5 1.90 5.40
CYH 160708P00017000 P 07/08/16 17.0 2.40 5.80
CYH 160708P00017500 P 07/08/16 17.5 2.90 6.30
CYH 160708P00018000 P 07/08/16 18.0 3.30 6.80
CYH 160708P00018500 P 07/08/16 18.5 3.80 7.30
CYH 160708P00019000 P 07/08/16 19.0 4.30 7.80
CYH 160708P00019500 P 07/08/16 19.5 4.80 8.30
CYH 160708P00020000 P 07/08/16 20.0 5.30 8.80
CYH 160708P00020500 P 07/08/16 20.5 5.80 9.50
CYH 160708P00021000 P 07/08/16 21.0 6.30 10.00
CYH 160708P00021500 P 07/08/16 21.5 6.80 10.50
CYH 160708P00022000 P 07/08/16 22.0 7.30 11.00
CYH 160708P00022500 P 07/08/16 22.5 7.80 11.50
CYH 160708P00023000 P 07/08/16 23.0 8.30 12.00
CYH 160708P00023500 P 07/08/16 23.5 8.80 12.50
CYH 160708P00024000 P 07/08/16 24.0 9.30 13.00
CYH 160708P00024500 P 07/08/16 24.5 10.70 12.30
CYH 160715C00004000 C 07/15/16 4.0 8.20 9.20
CYH 160715C00005000 C 07/15/16 5.0 6.20 9.40
CYH 160715C00006000 C 07/15/16 6.0 5.20 8.40
CYH 160715C00007000 C 07/15/16 7.0 4.20 7.50
CYH 160715C00008000 C 07/15/16 8.0 3.30 6.50
CYH 160715C00009000 C 07/15/16 9.0 2.30 5.50
CYH 160715C00010000 C 07/15/16 10.0 3.00 3.20
CYH 160715C00011000 C 07/15/16 11.0 2.15 2.35
CYH 160715C00012000 C 07/15/16 12.0 1.45 1.60
CYH 160715C00013000 C 07/15/16 13.0 0.90 1.05
CYH 160715C00014000 C 07/15/16 14.0 0.50 0.60
CYH 160715C00015000 C 07/15/16 15.0 0.25 0.35
CYH 160715C00016000 C 07/15/16 16.0 0.10 0.20
CYH 160715C00017000 C 07/15/16 17.0 0.00 0.35
CYH 160715C00018000 C 07/15/16 18.0 0.00 0.20
CYH 160715C00019000 C 07/15/16 19.0 0.00 0.25
CYH 160715C00020000 C 07/15/16 20.0 0.00 0.25
CYH 160715C00021000 C 07/15/16 21.0 0.00 0.25
CYH 160715C00022000 C 07/15/16 22.0 0.00 0.20
CYH 160715P00004000 P 07/15/16 4.0 0.00 0.10
CYH 160715P00005000 P 07/15/16 5.0 0.00 0.25
CYH 160715P00006000 P 07/15/16 6.0 0.00 0.30
CYH 160715P00007000 P 07/15/16 7.0 0.00 0.30
CYH 160715P00008000 P 07/15/16 8.0 0.00 0.30
CYH 160715P00009000 P 07/15/16 9.0 0.05 0.25
CYH 160715P00010000 P 07/15/16 10.0 0.15 0.25
CYH 160715P00011000 P 07/15/16 11.0 0.30 0.45
CYH 160715P00012000 P 07/15/16 12.0 0.55 0.70
CYH 160715P00013000 P 07/15/16 13.0 1.00 1.15
CYH 160715P00014000 P 07/15/16 14.0 1.60 1.75
CYH 160715P00015000 P 07/15/16 15.0 2.30 2.50
CYH 160715P00016000 P 07/15/16 16.0 3.10 3.40
CYH 160715P00017000 P 07/15/16 17.0 2.60 5.80
CYH 160715P00018000 P 07/15/16 18.0 3.60 6.80
CYH 160715P00019000 P 07/15/16 19.0 4.60 7.80
CYH 160715P00020000 P 07/15/16 20.0 5.60 8.80
CYH 160715P00021000 P 07/15/16 21.0 6.60 9.80
CYH 160715P00022000 P 07/15/16 22.0 8.80 9.80
CYH 160916C00006000 C 09/16/16 6.0 6.30 7.30
CYH 160916C00007000 C 09/16/16 7.0 4.30 7.60
CYH 160916C00008000 C 09/16/16 8.0 3.30 6.60
CYH 160916C00009000 C 09/16/16 9.0 4.10 4.40
CYH 160916C00010000 C 09/16/16 10.0 3.30 3.60
CYH 160916C00011000 C 09/16/16 11.0 2.65 2.85
CYH 160916C00012000 C 09/16/16 12.0 2.05 2.20
CYH 160916C00013000 C 09/16/16 13.0 1.50 1.70
CYH 160916C00014000 C 09/16/16 14.0 1.10 1.25
CYH 160916C00015000 C 09/16/16 15.0 0.75 0.90
CYH 160916C00016000 C 09/16/16 16.0 0.50 0.65
CYH 160916C00017000 C 09/16/16 17.0 0.35 0.50
CYH 160916C00018000 C 09/16/16 18.0 0.20 0.40
CYH 160916C00019000 C 09/16/16 19.0 0.10 0.30
CYH 160916C00020000 C 09/16/16 20.0 0.05 0.40
CYH 160916C00021000 C 09/16/16 21.0 0.00 0.40
CYH 160916C00022000 C 09/16/16 22.0 0.00 0.40
CYH 160916C00023000 C 09/16/16 23.0 0.00 0.35
CYH 160916C00024000 C 09/16/16 24.0 0.00 0.35
CYH 160916P00006000 P 09/16/16 6.0 0.05 0.40
CYH 160916P00007000 P 09/16/16 7.0 0.10 0.40
CYH 160916P00008000 P 09/16/16 8.0 0.15 0.40
CYH 160916P00009000 P 09/16/16 9.0 0.30 0.45
CYH 160916P00010000 P 09/16/16 10.0 0.50 0.65
CYH 160916P00011000 P 09/16/16 11.0 0.80 0.95
CYH 160916P00012000 P 09/16/16 12.0 1.15 1.30
CYH 160916P00013000 P 09/16/16 13.0 1.60 1.80
CYH 160916P00014000 P 09/16/16 14.0 2.20 2.35
CYH 160916P00015000 P 09/16/16 15.0 2.85 3.10
CYH 160916P00016000 P 09/16/16 16.0 3.60 3.80
CYH 160916P00017000 P 09/16/16 17.0 4.40 4.60
CYH 160916P00018000 P 09/16/16 18.0 5.20 5.50
CYH 160916P00019000 P 09/16/16 19.0 6.10 6.40
CYH 160916P00020000 P 09/16/16 20.0 5.60 8.90
CYH 160916P00021000 P 09/16/16 21.0 6.60 9.80
CYH 160916P00022000 P 09/16/16 22.0 7.60 10.80
CYH 160916P00023000 P 09/16/16 23.0 8.60 11.80
CYH 160916P00024000 P 09/16/16 24.0 10.80 11.80
CYH 161216C00005000 C 12/16/16 5.0 7.30 8.50
CYH 161216C00006000 C 12/16/16 6.0 4.90 9.40
CYH 161216C00007000 C 12/16/16 7.0 4.00 8.50
CYH 161216C00008000 C 12/16/16 8.0 5.30 5.60
CYH 161216C00009000 C 12/16/16 9.0 4.50 4.80
CYH 161216C00010000 C 12/16/16 10.0 3.80 4.10
CYH 161216C00011000 C 12/16/16 11.0 3.10 3.40
CYH 161216C00012000 C 12/16/16 12.0 2.60 2.85
CYH 161216C00013000 C 12/16/16 13.0 2.10 2.35
CYH 161216C00014000 C 12/16/16 14.0 1.65 1.85
CYH 161216C00015000 C 12/16/16 15.0 1.30 1.50
CYH 161216C00016000 C 12/16/16 16.0 1.00 1.20
CYH 161216C00017000 C 12/16/16 17.0 0.75 0.95
CYH 161216C00018000 C 12/16/16 18.0 0.55 0.75
CYH 161216C00019000 C 12/16/16 19.0 0.40 0.60
CYH 161216C00020000 C 12/16/16 20.0 0.30 0.50
CYH 161216C00021000 C 12/16/16 21.0 0.20 0.40
CYH 161216C00022000 C 12/16/16 22.0 0.15 0.40
CYH 161216C00023000 C 12/16/16 23.0 0.10 0.40
CYH 161216C00024000 C 12/16/16 24.0 0.05 0.40
CYH 161216C00025000 C 12/16/16 25.0 0.00 0.40
CYH 161216C00026000 C 12/16/16 26.0 0.00 0.40
CYH 161216C00027000 C 12/16/16 27.0 0.00 0.40
CYH 161216C00028000 C 12/16/16 28.0 0.00 0.40
CYH 161216P00005000 P 12/16/16 5.0 0.10 0.40
CYH 161216P00006000 P 12/16/16 6.0 0.15 0.40
CYH 161216P00007000 P 12/16/16 7.0 0.30 0.45
CYH 161216P00008000 P 12/16/16 8.0 0.45 0.65
CYH 161216P00009000 P 12/16/16 9.0 0.65 0.85
CYH 161216P00010000 P 12/16/16 10.0 0.95 1.15
CYH 161216P00011000 P 12/16/16 11.0 1.30 1.50
CYH 161216P00012000 P 12/16/16 12.0 1.70 1.90
CYH 161216P00013000 P 12/16/16 13.0 2.20 2.40
CYH 161216P00014000 P 12/16/16 14.0 2.75 2.95
CYH 161216P00015000 P 12/16/16 15.0 3.30 3.60
CYH 161216P00016000 P 12/16/16 16.0 4.00 4.30
CYH 161216P00017000 P 12/16/16 17.0 4.80 5.10
CYH 161216P00018000 P 12/16/16 18.0 5.60 5.90
CYH 161216P00019000 P 12/16/16 19.0 6.40 6.70
CYH 161216P00020000 P 12/16/16 20.0 7.30 7.60
CYH 161216P00021000 P 12/16/16 21.0 8.20 8.50
CYH 161216P00022000 P 12/16/16 22.0 9.20 9.40
CYH 161216P00023000 P 12/16/16 23.0 8.10 12.60
CYH 161216P00024000 P 12/16/16 24.0 9.10 13.40
CYH 161216P00025000 P 12/16/16 25.0 10.30 14.60
CYH 161216P00026000 P 12/16/16 26.0 11.20 15.60
CYH 161216P00027000 P 12/16/16 27.0 12.20 16.40
CYH 161216P00028000 P 12/16/16 28.0 14.70 15.80
CYH 170120C00001000 C 01/20/17 1.0 11.20 12.30
CYH 170120C00002000 C 01/20/17 2.0 8.70 13.10
CYH 170120C00003000 C 01/20/17 3.0 7.60 12.10
CYH 170120C00004000 C 01/20/17 4.0 6.80 11.20
CYH 170120C00005000 C 01/20/17 5.0 6.00 10.40
CYH 170120C00006000 C 01/20/17 6.0 4.90 9.40
CYH 170120C00007000 C 01/20/17 7.0 6.00 6.60
CYH 170120C00008000 C 01/20/17 8.0 5.40 5.70
CYH 170120C00009000 C 01/20/17 9.0 4.60 4.90
CYH 170120C00010000 C 01/20/17 10.0 3.90 4.30
CYH 170120C00011000 C 01/20/17 11.0 3.30 3.60
CYH 170120C00012000 C 01/20/17 12.0 2.75 3.10
CYH 170120C00013000 C 01/20/17 13.0 2.30 2.55
CYH 170120C00014000 C 01/20/17 14.0 1.85 2.05
CYH 170120C00015000 C 01/20/17 15.0 1.50 1.70
CYH 170120C00016000 C 01/20/17 16.0 1.20 1.40
CYH 170120C00017000 C 01/20/17 17.0 0.95 1.15
CYH 170120C00018000 C 01/20/17 18.0 0.70 0.95
CYH 170120C00019000 C 01/20/17 19.0 0.55 0.80
CYH 170120C00020000 C 01/20/17 20.0 0.40 0.65
CYH 170120C00021000 C 01/20/17 21.0 0.30 0.55
CYH 170120C00022000 C 01/20/17 22.0 0.20 0.45
CYH 170120C00023000 C 01/20/17 23.0 0.15 0.40
CYH 170120C00024000 C 01/20/17 24.0 0.10 0.40
CYH 170120C00025000 C 01/20/17 25.0 0.05 0.40
CYH 170120C00026000 C 01/20/17 26.0 0.05 0.40
CYH 170120C00027000 C 01/20/17 27.0 0.00 0.40
CYH 170120C00028000 C 01/20/17 28.0 0.00 0.40
CYH 170120P00001000 P 01/20/17 1.0 0.00 0.10
CYH 170120P00002000 P 01/20/17 2.0 0.00 0.25
CYH 170120P00003000 P 01/20/17 3.0 0.00 0.45
CYH 170120P00004000 P 01/20/17 4.0 0.05 0.40
CYH 170120P00005000 P 01/20/17 5.0 0.15 0.40
CYH 170120P00006000 P 01/20/17 6.0 0.20 0.40
CYH 170120P00007000 P 01/20/17 7.0 0.35 0.55
CYH 170120P00008000 P 01/20/17 8.0 0.55 0.75
CYH 170120P00009000 P 01/20/17 9.0 0.80 1.00
CYH 170120P00010000 P 01/20/17 10.0 1.10 1.30
CYH 170120P00011000 P 01/20/17 11.0 1.45 1.70
CYH 170120P00012000 P 01/20/17 12.0 1.85 2.10
CYH 170120P00013000 P 01/20/17 13.0 2.35 2.60
CYH 170120P00014000 P 01/20/17 14.0 2.90 3.20
CYH 170120P00015000 P 01/20/17 15.0 3.50 3.80
CYH 170120P00016000 P 01/20/17 16.0 4.20 4.50
CYH 170120P00017000 P 01/20/17 17.0 5.00 5.30
CYH 170120P00018000 P 01/20/17 18.0 5.70 6.10
CYH 170120P00019000 P 01/20/17 19.0 6.60 6.90
CYH 170120P00020000 P 01/20/17 20.0 7.40 7.70
CYH 170120P00021000 P 01/20/17 21.0 8.30 8.60
CYH 170120P00022000 P 01/20/17 22.0 9.20 9.50
CYH 170120P00023000 P 01/20/17 23.0 10.20 10.50
CYH 170120P00024000 P 01/20/17 24.0 9.10 13.50
CYH 170120P00025000 P 01/20/17 25.0 10.10 14.50
CYH 170120P00026000 P 01/20/17 26.0 11.00 15.40
CYH 170120P00027000 P 01/20/17 27.0 12.20 16.60
CYH 170120P00028000 P 01/20/17 28.0 14.70 15.90
CYH 180119C00003000 C 01/19/18 3.0 9.00 10.80
CYH 180119C00005000 C 01/19/18 5.0 6.00 10.80
CYH 180119C00008000 C 01/19/18 8.0 6.10 6.60
CYH 180119C00010000 C 01/19/18 10.0 4.90 5.30
CYH 180119C00013000 C 01/19/18 13.0 3.50 3.90
CYH 180119C00015000 C 01/19/18 15.0 2.70 3.20
CYH 180119C00017000 C 01/19/18 17.0 2.10 2.55
CYH 180119C00020000 C 01/19/18 20.0 1.40 1.90
CYH 180119C00022000 C 01/19/18 22.0 1.10 1.50
CYH 180119C00025000 C 01/19/18 25.0 0.70 1.15
CYH 180119C00030000 C 01/19/18 30.0 0.35 0.70
CYH 180119P00003000 P 01/19/18 3.0 0.15 0.40
CYH 180119P00005000 P 01/19/18 5.0 0.45 0.70
CYH 180119P00008000 P 01/19/18 8.0 1.20 1.60
CYH 180119P00010000 P 01/19/18 10.0 2.00 2.40
CYH 180119P00013000 P 01/19/18 13.0 3.50 4.00
CYH 180119P00015000 P 01/19/18 15.0 4.70 5.20
CYH 180119P00017000 P 01/19/18 17.0 6.10 6.60
CYH 180119P00020000 P 01/19/18 20.0 8.40 8.90
CYH 180119P00022000 P 01/19/18 22.0 10.00 10.50
CYH 180119P00025000 P 01/19/18 25.0 12.70 13.10
CYH 180119P00030000 P 01/19/18 30.0 17.20 17.60

OPRA data is delayed 15 minutes.