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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 160930C00004000 C 09/30/16 4.0 5.70 7.20
CYH 160930C00004500 C 09/30/16 4.5 3.70 8.20
CYH 160930C00005000 C 09/30/16 5.0 3.30 7.80
CYH 160930C00005500 C 09/30/16 5.5 2.70 7.20
CYH 160930C00006000 C 09/30/16 6.0 2.10 6.80
CYH 160930C00006500 C 09/30/16 6.5 1.80 6.20
CYH 160930C00007000 C 09/30/16 7.0 1.10 5.80
CYH 160930C00007500 C 09/30/16 7.5 0.80 5.20
CYH 160930C00008000 C 09/30/16 8.0 0.40 4.90
CYH 160930C00008500 C 09/30/16 8.5 0.00 4.70
CYH 160930C00009000 C 09/30/16 9.0 0.00 2.25
CYH 160930C00009500 C 09/30/16 9.5 0.70 1.25
CYH 160930C00010000 C 09/30/16 10.0 0.45 0.85
CYH 160930C00010500 C 09/30/16 10.5 0.25 0.40
CYH 160930C00011000 C 09/30/16 11.0 0.15 0.20
CYH 160930C00011500 C 09/30/16 11.5 0.00 0.25
CYH 160930C00012000 C 09/30/16 12.0 0.00 0.15
CYH 160930C00012500 C 09/30/16 12.5 0.00 0.20
CYH 160930C00013000 C 09/30/16 13.0 0.00 0.15
CYH 160930C00013500 C 09/30/16 13.5 0.00 0.15
CYH 160930C00014000 C 09/30/16 14.0 0.00 0.15
CYH 160930C00014500 C 09/30/16 14.5 0.00 0.15
CYH 160930C00015000 C 09/30/16 15.0 0.00 0.15
CYH 160930C00015500 C 09/30/16 15.5 0.00 0.15
CYH 160930C00016000 C 09/30/16 16.0 0.00 0.15
CYH 160930C00016500 C 09/30/16 16.5 0.00 0.10
CYH 160930C00017000 C 09/30/16 17.0 0.00 0.10
CYH 160930C00017500 C 09/30/16 17.5 0.00 0.10
CYH 160930C00018000 C 09/30/16 18.0 0.00 0.10
CYH 160930C00018500 C 09/30/16 18.5 0.00 0.05
CYH 160930C00019000 C 09/30/16 19.0 0.00 0.05
CYH 160930C00019500 C 09/30/16 19.5 0.00 0.05
CYH 160930C00020000 C 09/30/16 20.0 0.00 0.05
CYH 160930C00020500 C 09/30/16 20.5 0.00 0.05
CYH 160930P00004000 P 09/30/16 4.0 0.00 0.05
CYH 160930P00004500 P 09/30/16 4.5 0.00 0.05
CYH 160930P00005000 P 09/30/16 5.0 0.00 0.05
CYH 160930P00005500 P 09/30/16 5.5 0.00 0.05
CYH 160930P00006000 P 09/30/16 6.0 0.00 0.05
CYH 160930P00006500 P 09/30/16 6.5 0.00 0.10
CYH 160930P00007000 P 09/30/16 7.0 0.00 0.15
CYH 160930P00007500 P 09/30/16 7.5 0.00 0.15
CYH 160930P00008000 P 09/30/16 8.0 0.00 0.15
CYH 160930P00008500 P 09/30/16 8.5 0.00 0.10
CYH 160930P00009000 P 09/30/16 9.0 0.00 0.10
CYH 160930P00009500 P 09/30/16 9.5 0.05 0.10
CYH 160930P00010000 P 09/30/16 10.0 0.15 0.45
CYH 160930P00010500 P 09/30/16 10.5 0.35 0.65
CYH 160930P00011000 P 09/30/16 11.0 0.55 1.10
CYH 160930P00011500 P 09/30/16 11.5 0.00 4.20
CYH 160930P00012000 P 09/30/16 12.0 1.05 2.65
CYH 160930P00012500 P 09/30/16 12.5 0.50 4.90
CYH 160930P00013000 P 09/30/16 13.0 0.50 5.00
CYH 160930P00013500 P 09/30/16 13.5 1.05 5.50
CYH 160930P00014000 P 09/30/16 14.0 1.60 6.00
CYH 160930P00014500 P 09/30/16 14.5 1.90 6.50
CYH 160930P00015000 P 09/30/16 15.0 2.40 7.00
CYH 160930P00015500 P 09/30/16 15.5 2.85 7.50
CYH 160930P00016000 P 09/30/16 16.0 3.50 8.00
CYH 160930P00016500 P 09/30/16 16.5 3.80 8.50
CYH 160930P00017000 P 09/30/16 17.0 4.30 9.00
CYH 160930P00017500 P 09/30/16 17.5 4.90 9.50
CYH 160930P00018000 P 09/30/16 18.0 5.30 9.90
CYH 160930P00018500 P 09/30/16 18.5 5.80 10.40
CYH 160930P00019000 P 09/30/16 19.0 6.30 10.90
CYH 160930P00019500 P 09/30/16 19.5 6.80 11.40
CYH 160930P00020000 P 09/30/16 20.0 7.40 12.00
CYH 160930P00020500 P 09/30/16 20.5 9.50 11.50
CYH 161007C00003000 C 10/07/16 3.0 6.70 8.30
CYH 161007C00003500 C 10/07/16 3.5 4.50 9.00
CYH 161007C00004000 C 10/07/16 4.0 3.90 8.40
CYH 161007C00004500 C 10/07/16 4.5 3.50 8.10
CYH 161007C00005000 C 10/07/16 5.0 3.10 7.80
CYH 161007C00005500 C 10/07/16 5.5 3.00 7.20
CYH 161007C00006000 C 10/07/16 6.0 2.10 6.70
CYH 161007C00006500 C 10/07/16 6.5 1.90 6.20
CYH 161007C00007000 C 10/07/16 7.0 1.40 5.80
CYH 161007C00007500 C 10/07/16 7.5 0.70 5.20
CYH 161007C00008000 C 10/07/16 8.0 0.40 4.90
CYH 161007C00008500 C 10/07/16 8.5 0.00 4.70
CYH 161007C00009000 C 10/07/16 9.0 1.25 1.75
CYH 161007C00009500 C 10/07/16 9.5 0.85 1.40
CYH 161007C00010000 C 10/07/16 10.0 0.60 1.00
CYH 161007C00010500 C 10/07/16 10.5 0.35 0.60
CYH 161007C00011000 C 10/07/16 11.0 0.20 0.45
CYH 161007C00011500 C 10/07/16 11.5 0.05 0.40
CYH 161007C00012000 C 10/07/16 12.0 0.00 0.30
CYH 161007C00012500 C 10/07/16 12.5 0.00 0.25
CYH 161007C00013000 C 10/07/16 13.0 0.00 0.20
CYH 161007C00013500 C 10/07/16 13.5 0.00 0.15
CYH 161007C00014000 C 10/07/16 14.0 0.00 0.15
CYH 161007C00014500 C 10/07/16 14.5 0.00 0.15
CYH 161007C00015000 C 10/07/16 15.0 0.00 0.15
CYH 161007C00015500 C 10/07/16 15.5 0.00 0.15
CYH 161007C00016000 C 10/07/16 16.0 0.00 0.10
CYH 161007C00016500 C 10/07/16 16.5 0.00 0.15
CYH 161007C00017000 C 10/07/16 17.0 0.00 0.15
CYH 161007C00017500 C 10/07/16 17.5 0.00 0.15
CYH 161007C00018000 C 10/07/16 18.0 0.00 0.15
CYH 161007C00018500 C 10/07/16 18.5 0.00 0.10
CYH 161007C00019000 C 10/07/16 19.0 0.00 0.10
CYH 161007C00019500 C 10/07/16 19.5 0.00 0.10
CYH 161007P00003000 P 10/07/16 3.0 0.00 0.05
CYH 161007P00003500 P 10/07/16 3.5 0.00 0.05
CYH 161007P00004000 P 10/07/16 4.0 0.00 0.05
CYH 161007P00004500 P 10/07/16 4.5 0.00 0.05
CYH 161007P00005000 P 10/07/16 5.0 0.00 0.05
CYH 161007P00005500 P 10/07/16 5.5 0.00 0.10
CYH 161007P00006000 P 10/07/16 6.0 0.00 0.10
CYH 161007P00006500 P 10/07/16 6.5 0.00 0.15
CYH 161007P00007000 P 10/07/16 7.0 0.00 0.15
CYH 161007P00007500 P 10/07/16 7.5 0.00 0.15
CYH 161007P00008000 P 10/07/16 8.0 0.00 0.10
CYH 161007P00008500 P 10/07/16 8.5 0.00 0.25
CYH 161007P00009000 P 10/07/16 9.0 0.00 0.30
CYH 161007P00009500 P 10/07/16 9.5 0.15 0.35
CYH 161007P00010000 P 10/07/16 10.0 0.25 0.45
CYH 161007P00010500 P 10/07/16 10.5 0.45 0.80
CYH 161007P00011000 P 10/07/16 11.0 0.65 1.25
CYH 161007P00011500 P 10/07/16 11.5 1.00 1.60
CYH 161007P00012000 P 10/07/16 12.0 0.10 4.60
CYH 161007P00012500 P 10/07/16 12.5 0.45 4.90
CYH 161007P00013000 P 10/07/16 13.0 0.30 5.00
CYH 161007P00013500 P 10/07/16 13.5 0.90 5.30
CYH 161007P00014000 P 10/07/16 14.0 1.30 5.60
CYH 161007P00014500 P 10/07/16 14.5 1.90 6.50
CYH 161007P00015000 P 10/07/16 15.0 2.40 7.00
CYH 161007P00015500 P 10/07/16 15.5 3.00 7.50
CYH 161007P00016000 P 10/07/16 16.0 3.40 8.00
CYH 161007P00016500 P 10/07/16 16.5 3.90 8.50
CYH 161007P00017000 P 10/07/16 17.0 4.40 9.00
CYH 161007P00017500 P 10/07/16 17.5 4.90 9.50
CYH 161007P00018000 P 10/07/16 18.0 5.30 9.90
CYH 161007P00018500 P 10/07/16 18.5 5.90 10.50
CYH 161007P00019000 P 10/07/16 19.0 6.40 11.00
CYH 161007P00019500 P 10/07/16 19.5 8.60 10.60
CYH 161014C00003000 C 10/14/16 3.0 6.70 8.20
CYH 161014C00003500 C 10/14/16 3.5 5.00 9.20
CYH 161014C00004000 C 10/14/16 4.0 4.20 8.80
CYH 161014C00004500 C 10/14/16 4.5 3.80 8.20
CYH 161014C00005000 C 10/14/16 5.0 3.20 7.80
CYH 161014C00005500 C 10/14/16 5.5 2.80 7.20
CYH 161014C00006000 C 10/14/16 6.0 2.20 6.80
CYH 161014C00006500 C 10/14/16 6.5 1.70 6.20
CYH 161014C00007000 C 10/14/16 7.0 1.10 5.80
CYH 161014C00007500 C 10/14/16 7.5 0.80 5.40
CYH 161014C00008000 C 10/14/16 8.0 0.50 4.90
CYH 161014C00008500 C 10/14/16 8.5 0.00 4.70
CYH 161014C00009000 C 10/14/16 9.0 1.30 1.85
CYH 161014C00009500 C 10/14/16 9.5 0.95 1.50
CYH 161014C00010000 C 10/14/16 10.0 0.65 1.15
CYH 161014C00010500 C 10/14/16 10.5 0.40 0.85
CYH 161014C00011000 C 10/14/16 11.0 0.30 0.55
CYH 161014C00011500 C 10/14/16 11.5 0.15 0.55
CYH 161014C00012000 C 10/14/16 12.0 0.05 0.40
CYH 161014C00012500 C 10/14/16 12.5 0.00 0.35
CYH 161014C00013000 C 10/14/16 13.0 0.00 0.25
CYH 161014C00013500 C 10/14/16 13.5 0.00 0.20
CYH 161014C00014000 C 10/14/16 14.0 0.00 0.20
CYH 161014C00014500 C 10/14/16 14.5 0.00 0.20
CYH 161014C00015000 C 10/14/16 15.0 0.00 0.15
CYH 161014C00015500 C 10/14/16 15.5 0.00 0.15
CYH 161014C00016000 C 10/14/16 16.0 0.00 0.15
CYH 161014C00016500 C 10/14/16 16.5 0.00 0.15
CYH 161014C00017000 C 10/14/16 17.0 0.00 0.15
CYH 161014C00017500 C 10/14/16 17.5 0.00 0.15
CYH 161014C00018000 C 10/14/16 18.0 0.00 0.15
CYH 161014C00018500 C 10/14/16 18.5 0.00 0.15
CYH 161014C00019000 C 10/14/16 19.0 0.00 0.15
CYH 161014P00003000 P 10/14/16 3.0 0.00 0.05
CYH 161014P00003500 P 10/14/16 3.5 0.00 0.05
CYH 161014P00004000 P 10/14/16 4.0 0.00 0.10
CYH 161014P00004500 P 10/14/16 4.5 0.00 0.10
CYH 161014P00005000 P 10/14/16 5.0 0.00 0.10
CYH 161014P00005500 P 10/14/16 5.5 0.00 0.15
CYH 161014P00006000 P 10/14/16 6.0 0.00 0.15
CYH 161014P00006500 P 10/14/16 6.5 0.00 0.15
CYH 161014P00007000 P 10/14/16 7.0 0.00 0.15
CYH 161014P00007500 P 10/14/16 7.5 0.00 0.20
CYH 161014P00008000 P 10/14/16 8.0 0.00 0.25
CYH 161014P00008500 P 10/14/16 8.5 0.05 0.30
CYH 161014P00009000 P 10/14/16 9.0 0.10 0.35
CYH 161014P00009500 P 10/14/16 9.5 0.15 0.55
CYH 161014P00010000 P 10/14/16 10.0 0.35 0.70
CYH 161014P00010500 P 10/14/16 10.5 0.55 1.00
CYH 161014P00011000 P 10/14/16 11.0 0.80 1.30
CYH 161014P00011500 P 10/14/16 11.5 1.25 1.70
CYH 161014P00012000 P 10/14/16 12.0 1.50 2.15
CYH 161014P00012500 P 10/14/16 12.5 0.80 4.70
CYH 161014P00013000 P 10/14/16 13.0 0.60 5.00
CYH 161014P00013500 P 10/14/16 13.5 1.00 5.50
CYH 161014P00014000 P 10/14/16 14.0 1.50 6.00
CYH 161014P00014500 P 10/14/16 14.5 2.00 6.50
CYH 161014P00015000 P 10/14/16 15.0 2.45 7.00
CYH 161014P00015500 P 10/14/16 15.5 3.00 7.50
CYH 161014P00016000 P 10/14/16 16.0 3.40 8.00
CYH 161014P00016500 P 10/14/16 16.5 4.00 8.50
CYH 161014P00017000 P 10/14/16 17.0 4.40 9.00
CYH 161014P00017500 P 10/14/16 17.5 4.80 9.40
CYH 161014P00018000 P 10/14/16 18.0 5.40 10.00
CYH 161014P00018500 P 10/14/16 18.5 5.90 10.50
CYH 161014P00019000 P 10/14/16 19.0 7.70 9.70
CYH 161021C00001000 C 10/21/16 1.0 8.70 10.20
CYH 161021C00002000 C 10/21/16 2.0 6.10 10.80
CYH 161021C00003000 C 10/21/16 3.0 5.30 9.60
CYH 161021C00003500 C 10/21/16 3.5 4.70 9.20
CYH 161021C00004000 C 10/21/16 4.0 4.10 8.80
CYH 161021C00004500 C 10/21/16 4.5 4.10 8.20
CYH 161021C00005000 C 10/21/16 5.0 3.30 7.60
CYH 161021C00005500 C 10/21/16 5.5 2.90 7.20
CYH 161021C00006000 C 10/21/16 6.0 2.30 6.60
CYH 161021C00006500 C 10/21/16 6.5 1.90 6.20
CYH 161021C00007000 C 10/21/16 7.0 1.20 5.80
CYH 161021C00007500 C 10/21/16 7.5 0.65 5.20
CYH 161021C00008000 C 10/21/16 8.0 0.40 4.90
CYH 161021C00008500 C 10/21/16 8.5 0.00 4.60
CYH 161021C00009000 C 10/21/16 9.0 1.50 1.85
CYH 161021C00009500 C 10/21/16 9.5 1.10 1.40
CYH 161021C00010000 C 10/21/16 10.0 0.80 1.10
CYH 161021C00010500 C 10/21/16 10.5 0.55 0.75
CYH 161021C00011000 C 10/21/16 11.0 0.45 0.55
CYH 161021C00011500 C 10/21/16 11.5 0.25 0.50
CYH 161021C00012000 C 10/21/16 12.0 0.20 0.30
CYH 161021C00012500 C 10/21/16 12.5 0.05 0.25
CYH 161021C00013000 C 10/21/16 13.0 0.05 0.20
CYH 161021C00013500 C 10/21/16 13.5 0.00 0.20
CYH 161021C00014000 C 10/21/16 14.0 0.00 0.20
CYH 161021C00014500 C 10/21/16 14.5 0.00 0.20
CYH 161021C00015000 C 10/21/16 15.0 0.00 0.20
CYH 161021C00015500 C 10/21/16 15.5 0.00 0.15
CYH 161021C00016000 C 10/21/16 16.0 0.00 0.15
CYH 161021C00016500 C 10/21/16 16.5 0.00 0.15
CYH 161021C00017000 C 10/21/16 17.0 0.00 0.15
CYH 161021C00017500 C 10/21/16 17.5 0.00 0.15
CYH 161021C00018000 C 10/21/16 18.0 0.00 0.15
CYH 161021C00019000 C 10/21/16 19.0 0.00 0.15
CYH 161021P00001000 P 10/21/16 1.0 0.00 0.05
CYH 161021P00002000 P 10/21/16 2.0 0.00 0.05
CYH 161021P00003000 P 10/21/16 3.0 0.00 0.05
CYH 161021P00003500 P 10/21/16 3.5 0.00 0.05
CYH 161021P00004000 P 10/21/16 4.0 0.00 0.10
CYH 161021P00004500 P 10/21/16 4.5 0.00 0.10
CYH 161021P00005000 P 10/21/16 5.0 0.00 0.15
CYH 161021P00005500 P 10/21/16 5.5 0.00 0.15
CYH 161021P00006000 P 10/21/16 6.0 0.00 0.15
CYH 161021P00006500 P 10/21/16 6.5 0.00 0.15
CYH 161021P00007000 P 10/21/16 7.0 0.00 0.10
CYH 161021P00007500 P 10/21/16 7.5 0.00 0.25
CYH 161021P00008000 P 10/21/16 8.0 0.00 0.30
CYH 161021P00008500 P 10/21/16 8.5 0.10 0.25
CYH 161021P00009000 P 10/21/16 9.0 0.20 0.30
CYH 161021P00009500 P 10/21/16 9.5 0.25 0.50
CYH 161021P00010000 P 10/21/16 10.0 0.50 0.65
CYH 161021P00010500 P 10/21/16 10.5 0.65 1.00
CYH 161021P00011000 P 10/21/16 11.0 0.95 1.25
CYH 161021P00011500 P 10/21/16 11.5 1.35 1.75
CYH 161021P00012000 P 10/21/16 12.0 1.75 2.05
CYH 161021P00012500 P 10/21/16 12.5 1.60 2.60
CYH 161021P00013000 P 10/21/16 13.0 0.30 4.50
CYH 161021P00013500 P 10/21/16 13.5 0.90 5.40
CYH 161021P00014000 P 10/21/16 14.0 1.40 6.00
CYH 161021P00014500 P 10/21/16 14.5 2.10 6.40
CYH 161021P00015000 P 10/21/16 15.0 2.65 7.00
CYH 161021P00015500 P 10/21/16 15.5 2.90 7.40
CYH 161021P00016000 P 10/21/16 16.0 3.60 8.00
CYH 161021P00016500 P 10/21/16 16.5 3.80 8.50
CYH 161021P00017000 P 10/21/16 17.0 4.30 8.80
CYH 161021P00017500 P 10/21/16 17.5 5.00 9.40
CYH 161021P00018000 P 10/21/16 18.0 5.40 10.00
CYH 161021P00019000 P 10/21/16 19.0 8.00 9.50
CYH 161028C00005000 C 10/28/16 5.0 4.70 6.20
CYH 161028C00006000 C 10/28/16 6.0 2.10 6.60
CYH 161028C00006500 C 10/28/16 6.5 1.70 6.30
CYH 161028C00007000 C 10/28/16 7.0 1.35 5.80
CYH 161028C00007500 C 10/28/16 7.5 0.90 5.40
CYH 161028C00008000 C 10/28/16 8.0 0.50 5.00
CYH 161028C00008500 C 10/28/16 8.5 1.80 2.40
CYH 161028C00009000 C 10/28/16 9.0 1.40 2.05
CYH 161028C00009500 C 10/28/16 9.5 1.15 1.70
CYH 161028C00010000 C 10/28/16 10.0 0.85 1.35
CYH 161028C00010500 C 10/28/16 10.5 0.55 1.05
CYH 161028C00011000 C 10/28/16 11.0 0.45 0.65
CYH 161028C00011500 C 10/28/16 11.5 0.25 0.70
CYH 161028C00012000 C 10/28/16 12.0 0.15 0.60
CYH 161028C00012500 C 10/28/16 12.5 0.10 0.50
CYH 161028C00013000 C 10/28/16 13.0 0.05 0.30
CYH 161028C00013500 C 10/28/16 13.5 0.00 0.35
CYH 161028C00014000 C 10/28/16 14.0 0.00 0.25
CYH 161028C00014500 C 10/28/16 14.5 0.00 0.25
CYH 161028C00015000 C 10/28/16 15.0 0.00 0.20
CYH 161028C00015500 C 10/28/16 15.5 0.00 0.20
CYH 161028C00016000 C 10/28/16 16.0 0.00 0.20
CYH 161028C00016500 C 10/28/16 16.5 0.00 0.15
CYH 161028C00017000 C 10/28/16 17.0 0.00 0.15
CYH 161028C00017500 C 10/28/16 17.5 0.00 0.15
CYH 161028C00018000 C 10/28/16 18.0 0.00 0.15
CYH 161028C00018500 C 10/28/16 18.5 0.00 0.15
CYH 161028C00019000 C 10/28/16 19.0 0.00 0.15
CYH 161028P00005000 P 10/28/16 5.0 0.00 0.15
CYH 161028P00006000 P 10/28/16 6.0 0.00 0.20
CYH 161028P00006500 P 10/28/16 6.5 0.00 0.20
CYH 161028P00007000 P 10/28/16 7.0 0.00 0.25
CYH 161028P00007500 P 10/28/16 7.5 0.00 0.30
CYH 161028P00008000 P 10/28/16 8.0 0.00 0.35
CYH 161028P00008500 P 10/28/16 8.5 0.10 0.40
CYH 161028P00009000 P 10/28/16 9.0 0.20 0.60
CYH 161028P00009500 P 10/28/16 9.5 0.30 0.50
CYH 161028P00010000 P 10/28/16 10.0 0.50 0.90
CYH 161028P00010500 P 10/28/16 10.5 0.70 1.20
CYH 161028P00011000 P 10/28/16 11.0 1.00 1.55
CYH 161028P00011500 P 10/28/16 11.5 1.25 1.90
CYH 161028P00012000 P 10/28/16 12.0 1.60 2.25
CYH 161028P00012500 P 10/28/16 12.5 2.05 2.65
CYH 161028P00013000 P 10/28/16 13.0 0.65 5.10
CYH 161028P00013500 P 10/28/16 13.5 1.10 5.60
CYH 161028P00014000 P 10/28/16 14.0 1.50 6.10
CYH 161028P00014500 P 10/28/16 14.5 1.90 6.50
CYH 161028P00015000 P 10/28/16 15.0 2.35 7.00
CYH 161028P00015500 P 10/28/16 15.5 3.00 7.50
CYH 161028P00016000 P 10/28/16 16.0 3.40 8.00
CYH 161028P00016500 P 10/28/16 16.5 3.90 8.50
CYH 161028P00017000 P 10/28/16 17.0 4.40 9.00
CYH 161028P00017500 P 10/28/16 17.5 5.00 9.50
CYH 161028P00018000 P 10/28/16 18.0 5.40 10.00
CYH 161028P00018500 P 10/28/16 18.5 5.90 10.50
CYH 161028P00019000 P 10/28/16 19.0 7.60 9.50
CYH 161104C00003500 C 11/04/16 3.5 6.10 7.90
CYH 161104C00004000 C 11/04/16 4.0 4.00 8.70
CYH 161104C00004500 C 11/04/16 4.5 3.50 8.10
CYH 161104C00005000 C 11/04/16 5.0 3.20 7.80
CYH 161104C00005500 C 11/04/16 5.5 2.85 7.40
CYH 161104C00006000 C 11/04/16 6.0 2.30 6.80
CYH 161104C00006500 C 11/04/16 6.5 1.65 6.10
CYH 161104C00007000 C 11/04/16 7.0 1.10 5.80
CYH 161104C00007500 C 11/04/16 7.5 0.60 5.20
CYH 161104C00008000 C 11/04/16 8.0 0.15 4.60
CYH 161104C00008500 C 11/04/16 8.5 0.20 4.60
CYH 161104C00009000 C 11/04/16 9.0 0.40 4.90
CYH 161104C00009500 C 11/04/16 9.5 1.20 2.20
CYH 161104C00010000 C 11/04/16 10.0 0.95 1.90
CYH 161104C00010500 C 11/04/16 10.5 0.70 1.70
CYH 161104C00011000 C 11/04/16 11.0 0.50 0.80
CYH 161104C00011500 C 11/04/16 11.5 0.35 0.60
CYH 161104C00012000 C 11/04/16 12.0 0.20 0.65
CYH 161104C00012500 C 11/04/16 12.5 0.15 1.00
CYH 161104C00013000 C 11/04/16 13.0 0.10 0.75
CYH 161104C00013500 C 11/04/16 13.5 0.05 1.25
CYH 161104C00014000 C 11/04/16 14.0 0.00 1.05
CYH 161104C00014500 C 11/04/16 14.5 0.00 0.30
CYH 161104C00015000 C 11/04/16 15.0 0.00 0.30
CYH 161104C00015500 C 11/04/16 15.5 0.00 1.05
CYH 161104C00016000 C 11/04/16 16.0 0.00 1.05
CYH 161104C00016500 C 11/04/16 16.5 0.00 1.05
CYH 161104C00017000 C 11/04/16 17.0 0.00 1.05
CYH 161104C00017500 C 11/04/16 17.5 0.00 1.05
CYH 161104C00018000 C 11/04/16 18.0 0.00 1.05
CYH 161104C00018500 C 11/04/16 18.5 0.00 1.05
CYH 161104C00019000 C 11/04/16 19.0 0.00 0.75
CYH 161104P00003500 P 11/04/16 3.5 0.00 0.75
CYH 161104P00004000 P 11/04/16 4.0 0.00 2.80
CYH 161104P00004500 P 11/04/16 4.5 0.00 2.80
CYH 161104P00005000 P 11/04/16 5.0 0.00 2.80
CYH 161104P00005500 P 11/04/16 5.5 0.00 2.80
CYH 161104P00006000 P 11/04/16 6.0 0.00 2.80
CYH 161104P00006500 P 11/04/16 6.5 0.00 2.75
CYH 161104P00007000 P 11/04/16 7.0 0.00 0.30
CYH 161104P00007500 P 11/04/16 7.5 0.00 0.85
CYH 161104P00008000 P 11/04/16 8.0 0.05 0.45
CYH 161104P00008500 P 11/04/16 8.5 0.15 0.45
CYH 161104P00009000 P 11/04/16 9.0 0.25 0.60
CYH 161104P00009500 P 11/04/16 9.5 0.40 0.80
CYH 161104P00010000 P 11/04/16 10.0 0.55 0.95
CYH 161104P00010500 P 11/04/16 10.5 0.80 1.20
CYH 161104P00011000 P 11/04/16 11.0 1.10 1.60
CYH 161104P00011500 P 11/04/16 11.5 1.45 2.40
CYH 161104P00012000 P 11/04/16 12.0 1.85 2.75
CYH 161104P00012500 P 11/04/16 12.5 0.40 4.80
CYH 161104P00013000 P 11/04/16 13.0 0.70 5.00
CYH 161104P00013500 P 11/04/16 13.5 1.00 5.40
CYH 161104P00014000 P 11/04/16 14.0 1.50 6.00
CYH 161104P00014500 P 11/04/16 14.5 1.90 6.40
CYH 161104P00015000 P 11/04/16 15.0 2.50 7.00
CYH 161104P00015500 P 11/04/16 15.5 2.90 7.50
CYH 161104P00016000 P 11/04/16 16.0 3.30 8.00
CYH 161104P00016500 P 11/04/16 16.5 4.00 8.50
CYH 161104P00017000 P 11/04/16 17.0 4.50 9.00
CYH 161104P00017500 P 11/04/16 17.5 4.90 9.50
CYH 161104P00018000 P 11/04/16 18.0 5.50 10.00
CYH 161104P00018500 P 11/04/16 18.5 5.80 10.50
CYH 161104P00019000 P 11/04/16 19.0 7.90 9.50
CYH 161118C00002000 C 11/18/16 2.0 7.80 9.70
CYH 161118C00003000 C 11/18/16 3.0 5.40 9.60
CYH 161118C00004000 C 11/18/16 4.0 4.30 8.60
CYH 161118C00005000 C 11/18/16 5.0 3.50 7.80
CYH 161118C00006000 C 11/18/16 6.0 2.50 6.80
CYH 161118C00007000 C 11/18/16 7.0 1.50 5.80
CYH 161118C00008000 C 11/18/16 8.0 0.50 5.00
CYH 161118C00009000 C 11/18/16 9.0 1.70 2.05
CYH 161118C00010000 C 11/18/16 10.0 1.20 1.40
CYH 161118C00011000 C 11/18/16 11.0 0.75 1.00
CYH 161118C00012000 C 11/18/16 12.0 0.45 0.65
CYH 161118C00013000 C 11/18/16 13.0 0.25 0.45
CYH 161118C00014000 C 11/18/16 14.0 0.10 0.30
CYH 161118C00015000 C 11/18/16 15.0 0.00 0.25
CYH 161118C00016000 C 11/18/16 16.0 0.00 0.25
CYH 161118C00017000 C 11/18/16 17.0 0.00 0.20
CYH 161118C00018000 C 11/18/16 18.0 0.00 0.20
CYH 161118C00019000 C 11/18/16 19.0 0.00 0.25
CYH 161118C00020000 C 11/18/16 20.0 0.00 0.15
CYH 161118P00002000 P 11/18/16 2.0 0.00 0.05
CYH 161118P00003000 P 11/18/16 3.0 0.00 0.10
CYH 161118P00004000 P 11/18/16 4.0 0.00 0.15
CYH 161118P00005000 P 11/18/16 5.0 0.00 0.20
CYH 161118P00006000 P 11/18/16 6.0 0.00 0.25
CYH 161118P00007000 P 11/18/16 7.0 0.00 0.35
CYH 161118P00008000 P 11/18/16 8.0 0.20 0.40
CYH 161118P00009000 P 11/18/16 9.0 0.40 0.65
CYH 161118P00010000 P 11/18/16 10.0 0.75 1.05
CYH 161118P00011000 P 11/18/16 11.0 1.25 1.60
CYH 161118P00012000 P 11/18/16 12.0 1.95 2.30
CYH 161118P00013000 P 11/18/16 13.0 2.65 3.30
CYH 161118P00014000 P 11/18/16 14.0 2.35 5.20
CYH 161118P00015000 P 11/18/16 15.0 2.30 6.60
CYH 161118P00016000 P 11/18/16 16.0 3.30 7.60
CYH 161118P00017000 P 11/18/16 17.0 4.40 9.00
CYH 161118P00018000 P 11/18/16 18.0 5.30 9.90
CYH 161118P00019000 P 11/18/16 19.0 6.40 11.00
CYH 161118P00020000 P 11/18/16 20.0 9.10 10.60
CYH 161216C00004000 C 12/16/16 4.0 5.60 7.20
CYH 161216C00005000 C 12/16/16 5.0 3.00 7.60
CYH 161216C00006000 C 12/16/16 6.0 2.20 6.80
CYH 161216C00007000 C 12/16/16 7.0 1.50 5.80
CYH 161216C00008000 C 12/16/16 8.0 2.45 3.20
CYH 161216C00009000 C 12/16/16 9.0 1.85 2.35
CYH 161216C00010000 C 12/16/16 10.0 1.30 1.55
CYH 161216C00011000 C 12/16/16 11.0 0.85 1.10
CYH 161216C00012000 C 12/16/16 12.0 0.55 0.70
CYH 161216C00013000 C 12/16/16 13.0 0.30 0.55
CYH 161216C00014000 C 12/16/16 14.0 0.15 0.45
CYH 161216C00015000 C 12/16/16 15.0 0.10 0.30
CYH 161216C00016000 C 12/16/16 16.0 0.05 0.30
CYH 161216C00017000 C 12/16/16 17.0 0.00 0.25
CYH 161216C00018000 C 12/16/16 18.0 0.00 0.20
CYH 161216C00019000 C 12/16/16 19.0 0.00 0.20
CYH 161216C00020000 C 12/16/16 20.0 0.00 0.20
CYH 161216C00021000 C 12/16/16 21.0 0.00 0.20
CYH 161216C00022000 C 12/16/16 22.0 0.00 0.20
CYH 161216C00023000 C 12/16/16 23.0 0.00 0.15
CYH 161216C00024000 C 12/16/16 24.0 0.00 0.15
CYH 161216C00025000 C 12/16/16 25.0 0.00 0.15
CYH 161216C00026000 C 12/16/16 26.0 0.00 0.15
CYH 161216C00027000 C 12/16/16 27.0 0.00 0.15
CYH 161216C00028000 C 12/16/16 28.0 0.00 0.15
CYH 161216P00004000 P 12/16/16 4.0 0.00 0.20
CYH 161216P00005000 P 12/16/16 5.0 0.00 0.15
CYH 161216P00006000 P 12/16/16 6.0 0.00 0.30
CYH 161216P00007000 P 12/16/16 7.0 0.00 0.40
CYH 161216P00008000 P 12/16/16 8.0 0.25 0.40
CYH 161216P00009000 P 12/16/16 9.0 0.50 0.80
CYH 161216P00010000 P 12/16/16 10.0 0.85 1.20
CYH 161216P00011000 P 12/16/16 11.0 1.45 1.70
CYH 161216P00012000 P 12/16/16 12.0 2.15 2.45
CYH 161216P00013000 P 12/16/16 13.0 2.75 3.30
CYH 161216P00014000 P 12/16/16 14.0 3.60 4.20
CYH 161216P00015000 P 12/16/16 15.0 2.55 7.10
CYH 161216P00016000 P 12/16/16 16.0 3.50 8.00
CYH 161216P00017000 P 12/16/16 17.0 4.50 8.90
CYH 161216P00018000 P 12/16/16 18.0 5.30 9.80
CYH 161216P00019000 P 12/16/16 19.0 6.30 10.80
CYH 161216P00020000 P 12/16/16 20.0 7.30 11.60
CYH 161216P00021000 P 12/16/16 21.0 8.40 13.00
CYH 161216P00022000 P 12/16/16 22.0 9.30 14.00
CYH 161216P00023000 P 12/16/16 23.0 10.40 15.00
CYH 161216P00024000 P 12/16/16 24.0 11.40 16.00
CYH 161216P00025000 P 12/16/16 25.0 12.30 16.60
CYH 161216P00026000 P 12/16/16 26.0 13.40 18.00
CYH 161216P00027000 P 12/16/16 27.0 14.30 18.90
CYH 161216P00028000 P 12/16/16 28.0 17.00 18.40
CYH 170120C00001000 C 01/20/17 1.0 8.40 10.20
CYH 170120C00002000 C 01/20/17 2.0 6.00 10.60
CYH 170120C00003000 C 01/20/17 3.0 5.20 9.60
CYH 170120C00004000 C 01/20/17 4.0 4.30 8.70
CYH 170120C00005000 C 01/20/17 5.0 3.10 7.70
CYH 170120C00006000 C 01/20/17 6.0 2.40 6.80
CYH 170120C00007000 C 01/20/17 7.0 1.70 6.00
CYH 170120C00008000 C 01/20/17 8.0 2.60 3.30
CYH 170120C00009000 C 01/20/17 9.0 1.95 2.40
CYH 170120C00010000 C 01/20/17 10.0 1.40 1.75
CYH 170120C00011000 C 01/20/17 11.0 1.00 1.25
CYH 170120C00012000 C 01/20/17 12.0 0.65 0.90
CYH 170120C00013000 C 01/20/17 13.0 0.40 0.70
CYH 170120C00014000 C 01/20/17 14.0 0.20 0.50
CYH 170120C00015000 C 01/20/17 15.0 0.10 0.40
CYH 170120C00016000 C 01/20/17 16.0 0.05 0.40
CYH 170120C00017000 C 01/20/17 17.0 0.00 0.35
CYH 170120C00018000 C 01/20/17 18.0 0.00 0.30
CYH 170120C00019000 C 01/20/17 19.0 0.00 0.25
CYH 170120C00020000 C 01/20/17 20.0 0.00 0.25
CYH 170120C00021000 C 01/20/17 21.0 0.00 0.20
CYH 170120C00022000 C 01/20/17 22.0 0.00 0.20
CYH 170120C00023000 C 01/20/17 23.0 0.00 0.20
CYH 170120C00024000 C 01/20/17 24.0 0.00 0.15
CYH 170120C00025000 C 01/20/17 25.0 0.00 0.15
CYH 170120C00026000 C 01/20/17 26.0 0.00 0.15
CYH 170120C00027000 C 01/20/17 27.0 0.00 0.15
CYH 170120C00028000 C 01/20/17 28.0 0.00 0.15
CYH 170120P00001000 P 01/20/17 1.0 0.00 0.05
CYH 170120P00002000 P 01/20/17 2.0 0.00 0.10
CYH 170120P00003000 P 01/20/17 3.0 0.00 0.15
CYH 170120P00004000 P 01/20/17 4.0 0.00 0.25
CYH 170120P00005000 P 01/20/17 5.0 0.00 0.30
CYH 170120P00006000 P 01/20/17 6.0 0.00 0.40
CYH 170120P00007000 P 01/20/17 7.0 0.15 0.40
CYH 170120P00008000 P 01/20/17 8.0 0.35 0.65
CYH 170120P00009000 P 01/20/17 9.0 0.60 0.95
CYH 170120P00010000 P 01/20/17 10.0 1.00 1.30
CYH 170120P00011000 P 01/20/17 11.0 1.60 1.85
CYH 170120P00012000 P 01/20/17 12.0 2.25 2.55
CYH 170120P00013000 P 01/20/17 13.0 2.90 3.40
CYH 170120P00014000 P 01/20/17 14.0 3.60 4.40
CYH 170120P00015000 P 01/20/17 15.0 4.20 5.40
CYH 170120P00016000 P 01/20/17 16.0 3.50 6.20
CYH 170120P00017000 P 01/20/17 17.0 4.50 8.30
CYH 170120P00018000 P 01/20/17 18.0 5.50 9.80
CYH 170120P00019000 P 01/20/17 19.0 6.30 10.80
CYH 170120P00020000 P 01/20/17 20.0 7.40 12.00
CYH 170120P00021000 P 01/20/17 21.0 8.40 13.00
CYH 170120P00022000 P 01/20/17 22.0 9.40 14.00
CYH 170120P00023000 P 01/20/17 23.0 10.40 15.00
CYH 170120P00024000 P 01/20/17 24.0 11.40 16.00
CYH 170120P00025000 P 01/20/17 25.0 14.40 17.00
CYH 170120P00026000 P 01/20/17 26.0 13.40 18.00
CYH 170120P00027000 P 01/20/17 27.0 14.30 18.90
CYH 170120P00028000 P 01/20/17 28.0 16.80 18.40
CYH 170317C00004000 C 03/17/17 4.0 5.50 7.30
CYH 170317C00005000 C 03/17/17 5.0 3.50 7.80
CYH 170317C00006000 C 03/17/17 6.0 2.60 7.00
CYH 170317C00007000 C 03/17/17 7.0 3.10 4.50
CYH 170317C00008000 C 03/17/17 8.0 2.75 3.50
CYH 170317C00009000 C 03/17/17 9.0 2.05 2.70
CYH 170317C00010000 C 03/17/17 10.0 1.60 2.05
CYH 170317C00011000 C 03/17/17 11.0 1.20 1.60
CYH 170317C00012000 C 03/17/17 12.0 0.80 1.25
CYH 170317C00013000 C 03/17/17 13.0 0.65 0.90
CYH 170317C00014000 C 03/17/17 14.0 0.35 0.80
CYH 170317C00015000 C 03/17/17 15.0 0.25 0.65
CYH 170317C00016000 C 03/17/17 16.0 0.15 0.55
CYH 170317C00017000 C 03/17/17 17.0 0.10 0.45
CYH 170317C00018000 C 03/17/17 18.0 0.00 0.40
CYH 170317C00019000 C 03/17/17 19.0 0.00 0.35
CYH 170317C00020000 C 03/17/17 20.0 0.00 0.30
CYH 170317C00021000 C 03/17/17 21.0 0.00 0.30
CYH 170317C00022000 C 03/17/17 22.0 0.00 0.25
CYH 170317C00023000 C 03/17/17 23.0 0.00 0.20
CYH 170317C00024000 C 03/17/17 24.0 0.00 0.20
CYH 170317C00025000 C 03/17/17 25.0 0.00 0.20
CYH 170317C00026000 C 03/17/17 26.0 0.00 0.15
CYH 170317P00004000 P 03/17/17 4.0 0.00 0.30
CYH 170317P00005000 P 03/17/17 5.0 0.00 0.40
CYH 170317P00006000 P 03/17/17 6.0 0.05 0.55
CYH 170317P00007000 P 03/17/17 7.0 0.30 0.60
CYH 170317P00008000 P 03/17/17 8.0 0.50 0.85
CYH 170317P00009000 P 03/17/17 9.0 0.85 1.20
CYH 170317P00010000 P 03/17/17 10.0 1.25 1.65
CYH 170317P00011000 P 03/17/17 11.0 1.80 2.20
CYH 170317P00012000 P 03/17/17 12.0 2.45 2.85
CYH 170317P00013000 P 03/17/17 13.0 3.20 3.60
CYH 170317P00014000 P 03/17/17 14.0 3.70 4.50
CYH 170317P00015000 P 03/17/17 15.0 4.60 5.40
CYH 170317P00016000 P 03/17/17 16.0 5.00 8.30
CYH 170317P00017000 P 03/17/17 17.0 4.50 8.70
CYH 170317P00018000 P 03/17/17 18.0 5.50 9.90
CYH 170317P00019000 P 03/17/17 19.0 6.50 10.90
CYH 170317P00020000 P 03/17/17 20.0 7.50 11.70
CYH 170317P00021000 P 03/17/17 21.0 8.40 13.00
CYH 170317P00022000 P 03/17/17 22.0 9.40 14.00
CYH 170317P00023000 P 03/17/17 23.0 10.40 15.00
CYH 170317P00024000 P 03/17/17 24.0 11.40 16.00
CYH 170317P00025000 P 03/17/17 25.0 12.40 17.00
CYH 170317P00026000 P 03/17/17 26.0 14.30 16.50
CYH 180119C00003000 C 01/19/18 3.0 7.00 8.80
CYH 180119C00005000 C 01/19/18 5.0 3.50 8.00
CYH 180119C00008000 C 01/19/18 8.0 3.20 3.90
CYH 180119C00010000 C 01/19/18 10.0 2.05 2.85
CYH 180119C00013000 C 01/19/18 13.0 1.00 1.65
CYH 180119C00015000 C 01/19/18 15.0 0.80 1.00
CYH 180119C00017000 C 01/19/18 17.0 0.40 0.85
CYH 180119C00020000 C 01/19/18 20.0 0.00 0.40
CYH 180119C00022000 C 01/19/18 22.0 0.00 0.55
CYH 180119C00025000 C 01/19/18 25.0 0.05 0.35
CYH 180119C00030000 C 01/19/18 30.0 0.00 0.20
CYH 180119P00003000 P 01/19/18 3.0 0.10 0.35
CYH 180119P00005000 P 01/19/18 5.0 0.15 0.70
CYH 180119P00008000 P 01/19/18 8.0 0.90 1.45
CYH 180119P00010000 P 01/19/18 10.0 1.65 2.30
CYH 180119P00013000 P 01/19/18 13.0 3.40 4.20
CYH 180119P00015000 P 01/19/18 15.0 4.90 5.70
CYH 180119P00017000 P 01/19/18 17.0 6.60 7.30
CYH 180119P00020000 P 01/19/18 20.0 9.30 10.30
CYH 180119P00022000 P 01/19/18 22.0 9.50 14.00
CYH 180119P00025000 P 01/19/18 25.0 12.30 17.00
CYH 180119P00030000 P 01/19/18 30.0 18.80 20.80

OPRA data is delayed 15 minutes.