Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Community Health Systems Inc (CYH)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 180525C00000500 C May 25, 2018 0.5 1.80 6.40
CYH 180525C00001000 C May 25, 2018 1.0 1.15 5.90
CYH 180525C00001500 C May 25, 2018 1.5 0.80 5.40
CYH 180525C00002000 C May 25, 2018 2.0 0.60 5.00
CYH 180525C00002500 C May 25, 2018 2.5 0.00 4.80
CYH 180525C00003000 C May 25, 2018 3.0 0.10 4.80
CYH 180525C00003500 C May 25, 2018 3.5 0.20 4.90
CYH 180525C00004000 C May 25, 2018 4.0 0.35 0.75
CYH 180525C00004500 C May 25, 2018 4.5 0.05 0.20
CYH 180525C00005000 C May 25, 2018 5.0 0.00 0.10
CYH 180525C00005500 C May 25, 2018 5.5 0.00 0.05
CYH 180525C00006000 C May 25, 2018 6.0 0.00 0.05
CYH 180525C00006500 C May 25, 2018 6.5 0.00 0.05
CYH 180525C00007000 C May 25, 2018 7.0 0.00 0.05
CYH 180525C00007500 C May 25, 2018 7.5 0.00 0.05
CYH 180525C00008000 C May 25, 2018 8.0 0.00 0.05
CYH 180525C00008500 C May 25, 2018 8.5 0.00 0.05
CYH 180525C00009000 C May 25, 2018 9.0 0.00 0.05
CYH 180525C00009500 C May 25, 2018 9.5 0.00 0.05
CYH 180525C00010000 C May 25, 2018 10.0 0.00 0.05
CYH 180525P00000500 P May 25, 2018 0.5 0.00 0.05
CYH 180525P00001000 P May 25, 2018 1.0 0.00 0.05
CYH 180525P00001500 P May 25, 2018 1.5 0.00 0.05
CYH 180525P00002000 P May 25, 2018 2.0 0.00 0.05
CYH 180525P00002500 P May 25, 2018 2.5 0.00 0.05
CYH 180525P00003000 P May 25, 2018 3.0 0.00 0.05
CYH 180525P00003500 P May 25, 2018 3.5 0.00 0.05
CYH 180525P00004000 P May 25, 2018 4.0 0.00 0.05
CYH 180525P00004500 P May 25, 2018 4.5 0.00 0.20
CYH 180525P00005000 P May 25, 2018 5.0 0.30 0.65
CYH 180525P00005500 P May 25, 2018 5.5 0.00 4.80
CYH 180525P00006000 P May 25, 2018 6.0 1.25 4.90
CYH 180525P00006500 P May 25, 2018 6.5 0.00 4.80
CYH 180525P00007000 P May 25, 2018 7.0 0.50 5.00
CYH 180525P00007500 P May 25, 2018 7.5 0.80 5.40
CYH 180525P00008000 P May 25, 2018 8.0 1.20 5.80
CYH 180525P00008500 P May 25, 2018 8.5 1.65 6.40
CYH 180525P00009000 P May 25, 2018 9.0 2.15 6.70
CYH 180525P00009500 P May 25, 2018 9.5 4.60 7.40
CYH 180525P00010000 P May 25, 2018 10.0 3.10 7.80
CYH 180601C00000500 C Jun 01, 2018 0.5 1.70 6.30
CYH 180601C00001000 C Jun 01, 2018 1.0 1.35 6.00
CYH 180601C00001500 C Jun 01, 2018 1.5 0.70 5.30
CYH 180601C00002000 C Jun 01, 2018 2.0 0.15 4.90
CYH 180601C00002500 C Jun 01, 2018 2.5 0.10 4.80
CYH 180601C00003000 C Jun 01, 2018 3.0 0.00 4.80
CYH 180601C00003500 C Jun 01, 2018 3.5 0.00 4.80
CYH 180601C00004000 C Jun 01, 2018 4.0 0.45 0.65
CYH 180601C00004500 C Jun 01, 2018 4.5 0.15 0.25
CYH 180601C00005000 C Jun 01, 2018 5.0 0.00 0.10
CYH 180601C00005500 C Jun 01, 2018 5.5 0.00 0.05
CYH 180601C00006000 C Jun 01, 2018 6.0 0.00 0.05
CYH 180601C00006500 C Jun 01, 2018 6.5 0.00 0.05
CYH 180601C00007000 C Jun 01, 2018 7.0 0.00 0.05
CYH 180601C00007500 C Jun 01, 2018 7.5 0.00 0.05
CYH 180601C00008000 C Jun 01, 2018 8.0 0.00 0.05
CYH 180601C00008500 C Jun 01, 2018 8.5 0.00 0.05
CYH 180601C00009000 C Jun 01, 2018 9.0 0.00 0.05
CYH 180601C00009500 C Jun 01, 2018 9.5 0.00 0.05
CYH 180601C00010000 C Jun 01, 2018 10.0 0.00 0.05
CYH 180601P00000500 P Jun 01, 2018 0.5 0.00 0.05
CYH 180601P00001000 P Jun 01, 2018 1.0 0.00 0.05
CYH 180601P00001500 P Jun 01, 2018 1.5 0.00 0.05
CYH 180601P00002000 P Jun 01, 2018 2.0 0.00 0.05
CYH 180601P00002500 P Jun 01, 2018 2.5 0.00 0.05
CYH 180601P00003000 P Jun 01, 2018 3.0 0.00 0.05
CYH 180601P00003500 P Jun 01, 2018 3.5 0.00 0.05
CYH 180601P00004000 P Jun 01, 2018 4.0 0.00 0.10
CYH 180601P00004500 P Jun 01, 2018 4.5 0.10 0.20
CYH 180601P00005000 P Jun 01, 2018 5.0 0.45 0.55
CYH 180601P00005500 P Jun 01, 2018 5.5 0.00 4.80
CYH 180601P00006000 P Jun 01, 2018 6.0 0.00 4.80
CYH 180601P00006500 P Jun 01, 2018 6.5 0.05 4.70
CYH 180601P00007000 P Jun 01, 2018 7.0 0.25 4.80
CYH 180601P00007500 P Jun 01, 2018 7.5 0.55 5.30
CYH 180601P00008000 P Jun 01, 2018 8.0 1.10 5.70
CYH 180601P00008500 P Jun 01, 2018 8.5 1.65 6.40
CYH 180601P00009000 P Jun 01, 2018 9.0 2.25 6.70
CYH 180601P00009500 P Jun 01, 2018 9.5 2.75 7.40
CYH 180601P00010000 P Jun 01, 2018 10.0 3.20 7.80
CYH 180608C00000500 C Jun 08, 2018 0.5 1.85 6.40
CYH 180608C00001000 C Jun 08, 2018 1.0 1.35 5.90
CYH 180608C00001500 C Jun 08, 2018 1.5 0.85 5.40
CYH 180608C00002000 C Jun 08, 2018 2.0 0.35 4.90
CYH 180608C00002500 C Jun 08, 2018 2.5 0.20 4.80
CYH 180608C00003000 C Jun 08, 2018 3.0 0.00 4.80
CYH 180608C00003500 C Jun 08, 2018 3.5 0.00 4.80
CYH 180608C00004000 C Jun 08, 2018 4.0 0.55 0.70
CYH 180608C00004500 C Jun 08, 2018 4.5 0.20 0.35
CYH 180608C00005000 C Jun 08, 2018 5.0 0.05 0.10
CYH 180608C00005500 C Jun 08, 2018 5.5 0.00 0.10
CYH 180608C00006000 C Jun 08, 2018 6.0 0.00 0.05
CYH 180608C00006500 C Jun 08, 2018 6.5 0.00 0.05
CYH 180608C00007000 C Jun 08, 2018 7.0 0.00 0.05
CYH 180608C00007500 C Jun 08, 2018 7.5 0.00 0.05
CYH 180608C00008000 C Jun 08, 2018 8.0 0.00 0.05
CYH 180608C00008500 C Jun 08, 2018 8.5 0.00 0.05
CYH 180608C00009000 C Jun 08, 2018 9.0 0.00 0.05
CYH 180608C00009500 C Jun 08, 2018 9.5 0.00 0.05
CYH 180608C00010000 C Jun 08, 2018 10.0 0.00 0.05
CYH 180608P00000500 P Jun 08, 2018 0.5 0.00 0.05
CYH 180608P00001000 P Jun 08, 2018 1.0 0.00 0.05
CYH 180608P00001500 P Jun 08, 2018 1.5 0.00 0.05
CYH 180608P00002000 P Jun 08, 2018 2.0 0.00 0.05
CYH 180608P00002500 P Jun 08, 2018 2.5 0.00 0.05
CYH 180608P00003000 P Jun 08, 2018 3.0 0.00 0.05
CYH 180608P00003500 P Jun 08, 2018 3.5 0.00 0.05
CYH 180608P00004000 P Jun 08, 2018 4.0 0.00 0.10
CYH 180608P00004500 P Jun 08, 2018 4.5 0.15 0.30
CYH 180608P00005000 P Jun 08, 2018 5.0 0.50 0.60
CYH 180608P00005500 P Jun 08, 2018 5.5 0.80 1.15
CYH 180608P00006000 P Jun 08, 2018 6.0 0.00 4.80
CYH 180608P00006500 P Jun 08, 2018 6.5 0.10 4.80
CYH 180608P00007000 P Jun 08, 2018 7.0 0.25 5.00
CYH 180608P00007500 P Jun 08, 2018 7.5 0.70 5.40
CYH 180608P00008000 P Jun 08, 2018 8.0 1.20 5.80
CYH 180608P00008500 P Jun 08, 2018 8.5 1.65 6.40
CYH 180608P00009000 P Jun 08, 2018 9.0 2.15 6.60
CYH 180608P00009500 P Jun 08, 2018 9.5 2.75 7.40
CYH 180608P00010000 P Jun 08, 2018 10.0 3.10 7.80
CYH 180615C00001000 C Jun 15, 2018 1.0 1.35 5.90
CYH 180615C00002000 C Jun 15, 2018 2.0 0.35 4.90
CYH 180615C00003000 C Jun 15, 2018 3.0 0.20 4.80
CYH 180615C00004000 C Jun 15, 2018 4.0 0.60 0.70
CYH 180615C00005000 C Jun 15, 2018 5.0 0.05 0.15
CYH 180615C00006000 C Jun 15, 2018 6.0 0.00 0.05
CYH 180615C00007000 C Jun 15, 2018 7.0 0.00 0.05
CYH 180615C00008000 C Jun 15, 2018 8.0 0.00 0.05
CYH 180615C00009000 C Jun 15, 2018 9.0 0.00 0.05
CYH 180615C00010000 C Jun 15, 2018 10.0 0.00 0.05
CYH 180615C00011000 C Jun 15, 2018 11.0 0.00 0.05
CYH 180615C00012000 C Jun 15, 2018 12.0 0.00 0.05
CYH 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
CYH 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
CYH 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
CYH 180615P00004000 P Jun 15, 2018 4.0 0.05 0.15
CYH 180615P00005000 P Jun 15, 2018 5.0 0.50 0.65
CYH 180615P00006000 P Jun 15, 2018 6.0 1.15 4.90
CYH 180615P00007000 P Jun 15, 2018 7.0 2.35 4.70
CYH 180615P00008000 P Jun 15, 2018 8.0 2.65 4.60
CYH 180615P00009000 P Jun 15, 2018 9.0 4.10 4.90
CYH 180615P00010000 P Jun 15, 2018 10.0 3.20 7.90
CYH 180615P00011000 P Jun 15, 2018 11.0 4.30 8.90
CYH 180615P00012000 P Jun 15, 2018 12.0 5.20 9.90
CYH 180622C00000500 C Jun 22, 2018 0.5 1.70 6.40
CYH 180622C00001000 C Jun 22, 2018 1.0 1.35 6.00
CYH 180622C00001500 C Jun 22, 2018 1.5 0.70 5.30
CYH 180622C00002000 C Jun 22, 2018 2.0 0.40 5.00
CYH 180622C00002500 C Jun 22, 2018 2.5 0.40 4.90
CYH 180622C00003000 C Jun 22, 2018 3.0 0.00 4.80
CYH 180622C00003500 C Jun 22, 2018 3.5 0.90 1.30
CYH 180622C00004000 C Jun 22, 2018 4.0 0.60 0.75
CYH 180622C00004500 C Jun 22, 2018 4.5 0.30 0.40
CYH 180622C00005000 C Jun 22, 2018 5.0 0.10 0.15
CYH 180622C00005500 C Jun 22, 2018 5.5 0.00 0.10
CYH 180622C00006000 C Jun 22, 2018 6.0 0.00 0.10
CYH 180622C00006500 C Jun 22, 2018 6.5 0.00 0.05
CYH 180622C00007000 C Jun 22, 2018 7.0 0.00 0.05
CYH 180622C00007500 C Jun 22, 2018 7.5 0.00 0.05
CYH 180622C00008000 C Jun 22, 2018 8.0 0.00 0.05
CYH 180622C00008500 C Jun 22, 2018 8.5 0.00 0.05
CYH 180622C00009000 C Jun 22, 2018 9.0 0.00 0.05
CYH 180622C00009500 C Jun 22, 2018 9.5 0.00 0.05
CYH 180622C00010000 C Jun 22, 2018 10.0 0.00 0.05
CYH 180622P00000500 P Jun 22, 2018 0.5 0.00 0.05
CYH 180622P00001000 P Jun 22, 2018 1.0 0.00 0.05
CYH 180622P00001500 P Jun 22, 2018 1.5 0.00 0.05
CYH 180622P00002000 P Jun 22, 2018 2.0 0.00 0.05
CYH 180622P00002500 P Jun 22, 2018 2.5 0.00 0.10
CYH 180622P00003000 P Jun 22, 2018 3.0 0.00 0.10
CYH 180622P00003500 P Jun 22, 2018 3.5 0.00 0.10
CYH 180622P00004000 P Jun 22, 2018 4.0 0.00 0.20
CYH 180622P00004500 P Jun 22, 2018 4.5 0.25 0.35
CYH 180622P00005000 P Jun 22, 2018 5.0 0.50 0.80
CYH 180622P00005500 P Jun 22, 2018 5.5 0.95 1.10
CYH 180622P00006000 P Jun 22, 2018 6.0 0.10 4.80
CYH 180622P00006500 P Jun 22, 2018 6.5 0.00 4.80
CYH 180622P00007000 P Jun 22, 2018 7.0 0.60 5.00
CYH 180622P00007500 P Jun 22, 2018 7.5 0.80 5.40
CYH 180622P00008000 P Jun 22, 2018 8.0 1.20 5.80
CYH 180622P00008500 P Jun 22, 2018 8.5 1.75 6.40
CYH 180622P00009000 P Jun 22, 2018 9.0 2.15 6.70
CYH 180622P00009500 P Jun 22, 2018 9.5 2.65 7.40
CYH 180622P00010000 P Jun 22, 2018 10.0 3.30 7.70
CYH 180629C00000500 C Jun 29, 2018 0.5 1.70 5.90
CYH 180629C00001000 C Jun 29, 2018 1.0 1.30 6.00
CYH 180629C00001500 C Jun 29, 2018 1.5 1.00 5.40
CYH 180629C00002000 C Jun 29, 2018 2.0 0.40 5.00
CYH 180629C00002500 C Jun 29, 2018 2.5 0.40 4.90
CYH 180629C00003000 C Jun 29, 2018 3.0 0.20 4.80
CYH 180629C00003500 C Jun 29, 2018 3.5 1.00 1.20
CYH 180629C00004000 C Jun 29, 2018 4.0 0.60 0.80
CYH 180629C00004500 C Jun 29, 2018 4.5 0.30 0.45
CYH 180629C00005000 C Jun 29, 2018 5.0 0.10 0.20
CYH 180629C00005500 C Jun 29, 2018 5.5 0.00 0.15
CYH 180629C00006000 C Jun 29, 2018 6.0 0.00 0.10
CYH 180629C00006500 C Jun 29, 2018 6.5 0.00 0.10
CYH 180629C00007000 C Jun 29, 2018 7.0 0.00 0.05
CYH 180629C00007500 C Jun 29, 2018 7.5 0.00 0.05
CYH 180629C00008000 C Jun 29, 2018 8.0 0.00 0.05
CYH 180629C00008500 C Jun 29, 2018 8.5 0.00 0.05
CYH 180629C00009000 C Jun 29, 2018 9.0 0.00 0.05
CYH 180629P00000500 P Jun 29, 2018 0.5 0.00 0.05
CYH 180629P00001000 P Jun 29, 2018 1.0 0.00 0.05
CYH 180629P00001500 P Jun 29, 2018 1.5 0.00 0.05
CYH 180629P00002000 P Jun 29, 2018 2.0 0.00 0.05
CYH 180629P00002500 P Jun 29, 2018 2.5 0.00 0.10
CYH 180629P00003000 P Jun 29, 2018 3.0 0.00 0.10
CYH 180629P00003500 P Jun 29, 2018 3.5 0.00 0.15
CYH 180629P00004000 P Jun 29, 2018 4.0 0.10 0.20
CYH 180629P00004500 P Jun 29, 2018 4.5 0.30 0.40
CYH 180629P00005000 P Jun 29, 2018 5.0 0.55 0.70
CYH 180629P00005500 P Jun 29, 2018 5.5 0.95 1.10
CYH 180629P00006000 P Jun 29, 2018 6.0 1.30 1.70
CYH 180629P00006500 P Jun 29, 2018 6.5 0.40 4.90
CYH 180629P00007000 P Jun 29, 2018 7.0 0.40 5.00
CYH 180629P00007500 P Jun 29, 2018 7.5 0.70 5.20
CYH 180629P00008000 P Jun 29, 2018 8.0 1.25 5.70
CYH 180629P00008500 P Jun 29, 2018 8.5 1.65 6.30
CYH 180629P00009000 P Jun 29, 2018 9.0 2.10 6.70
CYH 180921C00001000 C Sep 21, 2018 1.0 1.35 5.90
CYH 180921C00002000 C Sep 21, 2018 2.0 0.35 4.90
CYH 180921C00003000 C Sep 21, 2018 3.0 1.60 1.95
CYH 180921C00004000 C Sep 21, 2018 4.0 0.95 1.10
CYH 180921C00005000 C Sep 21, 2018 5.0 0.45 0.60
CYH 180921C00006000 C Sep 21, 2018 6.0 0.20 0.30
CYH 180921C00007000 C Sep 21, 2018 7.0 0.05 0.20
CYH 180921C00008000 C Sep 21, 2018 8.0 0.05 0.10
CYH 180921C00009000 C Sep 21, 2018 9.0 0.00 0.10
CYH 180921C00010000 C Sep 21, 2018 10.0 0.00 0.05
CYH 180921P00001000 P Sep 21, 2018 1.0 0.00 0.05
CYH 180921P00002000 P Sep 21, 2018 2.0 0.00 0.10
CYH 180921P00003000 P Sep 21, 2018 3.0 0.10 0.20
CYH 180921P00004000 P Sep 21, 2018 4.0 0.40 0.50
CYH 180921P00005000 P Sep 21, 2018 5.0 0.90 1.00
CYH 180921P00006000 P Sep 21, 2018 6.0 1.60 1.75
CYH 180921P00007000 P Sep 21, 2018 7.0 2.45 2.60
CYH 180921P00008000 P Sep 21, 2018 8.0 1.10 5.80
CYH 180921P00009000 P Sep 21, 2018 9.0 2.15 6.80
CYH 180921P00010000 P Sep 21, 2018 10.0 4.50 6.90
CYH 181221C00001000 C Dec 21, 2018 1.0 1.35 5.90
CYH 181221C00002000 C Dec 21, 2018 2.0 2.50 2.90
CYH 181221C00003000 C Dec 21, 2018 3.0 1.75 2.00
CYH 181221C00004000 C Dec 21, 2018 4.0 1.20 1.35
CYH 181221C00005000 C Dec 21, 2018 5.0 0.75 0.90
CYH 181221C00006000 C Dec 21, 2018 6.0 0.45 0.60
CYH 181221C00007000 C Dec 21, 2018 7.0 0.25 0.40
CYH 181221C00008000 C Dec 21, 2018 8.0 0.10 0.25
CYH 181221C00009000 C Dec 21, 2018 9.0 0.00 0.20
CYH 181221P00001000 P Dec 21, 2018 1.0 0.00 0.10
CYH 181221P00002000 P Dec 21, 2018 2.0 0.05 0.20
CYH 181221P00003000 P Dec 21, 2018 3.0 0.25 0.40
CYH 181221P00004000 P Dec 21, 2018 4.0 0.60 0.75
CYH 181221P00005000 P Dec 21, 2018 5.0 1.15 1.30
CYH 181221P00006000 P Dec 21, 2018 6.0 1.80 2.00
CYH 181221P00007000 P Dec 21, 2018 7.0 2.60 3.00
CYH 181221P00008000 P Dec 21, 2018 8.0 3.50 3.70
CYH 181221P00009000 P Dec 21, 2018 9.0 4.30 4.80
CYH 190118C00001000 C Jan 18, 2019 1.0 1.35 5.90
CYH 190118C00002000 C Jan 18, 2019 2.0 2.45 3.00
CYH 190118C00003000 C Jan 18, 2019 3.0 1.90 2.10
CYH 190118C00004000 C Jan 18, 2019 4.0 1.25 1.50
CYH 190118C00005000 C Jan 18, 2019 5.0 0.80 1.00
CYH 190118C00006000 C Jan 18, 2019 6.0 0.50 0.70
CYH 190118C00007000 C Jan 18, 2019 7.0 0.30 0.45
CYH 190118C00008000 C Jan 18, 2019 8.0 0.15 0.30
CYH 190118C00009000 C Jan 18, 2019 9.0 0.05 0.20
CYH 190118C00010000 C Jan 18, 2019 10.0 0.00 0.15
CYH 190118C00012000 C Jan 18, 2019 12.0 0.05 0.10
CYH 190118C00015000 C Jan 18, 2019 15.0 0.00 0.10
CYH 190118C00017000 C Jan 18, 2019 17.0 0.00 0.10
CYH 190118C00020000 C Jan 18, 2019 20.0 0.00 0.05
CYH 190118P00001000 P Jan 18, 2019 1.0 0.05 0.10
CYH 190118P00002000 P Jan 18, 2019 2.0 0.15 0.25
CYH 190118P00003000 P Jan 18, 2019 3.0 0.30 0.40
CYH 190118P00004000 P Jan 18, 2019 4.0 0.70 0.85
CYH 190118P00005000 P Jan 18, 2019 5.0 1.20 1.40
CYH 190118P00006000 P Jan 18, 2019 6.0 1.85 2.05
CYH 190118P00007000 P Jan 18, 2019 7.0 2.65 2.85
CYH 190118P00008000 P Jan 18, 2019 8.0 3.50 3.70
CYH 190118P00009000 P Jan 18, 2019 9.0 4.40 4.60
CYH 190118P00010000 P Jan 18, 2019 10.0 5.30 5.70
CYH 190118P00012000 P Jan 18, 2019 12.0 6.00 10.00
CYH 190118P00015000 P Jan 18, 2019 15.0 8.10 12.80
CYH 190118P00017000 P Jan 18, 2019 17.0 10.20 14.70
CYH 190118P00020000 P Jan 18, 2019 20.0 13.10 17.80
CYH 200117C00001000 C Jan 17, 2020 1.0 1.30 4.70
CYH 200117C00002000 C Jan 17, 2020 2.0 2.75 3.40
CYH 200117C00003000 C Jan 17, 2020 3.0 2.40 2.65
CYH 200117C00004000 C Jan 17, 2020 4.0 1.85 2.15
CYH 200117C00005000 C Jan 17, 2020 5.0 1.30 1.80
CYH 200117C00007000 C Jan 17, 2020 7.0 0.65 1.20
CYH 200117C00010000 C Jan 17, 2020 10.0 0.40 0.70
CYH 200117P00001000 P Jan 17, 2020 1.0 0.10 0.30
CYH 200117P00002000 P Jan 17, 2020 2.0 0.35 0.60
CYH 200117P00003000 P Jan 17, 2020 3.0 0.75 0.95
CYH 200117P00004000 P Jan 17, 2020 4.0 1.20 1.40
CYH 200117P00005000 P Jan 17, 2020 5.0 1.75 2.00
CYH 200117P00007000 P Jan 17, 2020 7.0 3.10 3.40
CYH 200117P00010000 P Jan 17, 2020 10.0 5.60 5.90
OPRA data is delayed 15 minutes.