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 (2014-06-13)Premium Content

Community Health (CYH)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 140920C00020000 C 09/20/14 20.0 30.10 32.20
CYH 140920C00021000 C 09/20/14 21.0 29.40 31.60
CYH 140920C00023000 C 09/20/14 23.0 27.40 29.10
CYH 140920C00024000 C 09/20/14 24.0 26.40 28.10
CYH 140920C00025000 C 09/20/14 25.0 25.80 27.60
CYH 140920C00026000 C 09/20/14 26.0 24.80 26.60
CYH 140920C00027000 C 09/20/14 27.0 23.80 26.10
CYH 140920C00028000 C 09/20/14 28.0 22.80 25.30
CYH 140920C00029000 C 09/20/14 29.0 20.90 23.10
CYH 140920C00030000 C 09/20/14 30.0 19.90 22.10
CYH 140920C00031000 C 09/20/14 31.0 19.80 21.10
CYH 140920C00032000 C 09/20/14 32.0 18.00 20.10
CYH 140920C00033000 C 09/20/14 33.0 18.00 19.10
CYH 140920C00034000 C 09/20/14 34.0 16.90 18.10
CYH 140920C00035000 C 09/20/14 35.0 15.00 17.10
CYH 140920C00036000 C 09/20/14 36.0 15.00 16.10
CYH 140920C00037000 C 09/20/14 37.0 14.00 15.10
CYH 140920C00038000 C 09/20/14 38.0 12.00 14.10
CYH 140920C00039000 C 09/20/14 39.0 12.00 13.20
CYH 140920C00040000 C 09/20/14 40.0 11.00 12.10
CYH 140920C00041000 C 09/20/14 41.0 9.00 11.10
CYH 140920C00042000 C 09/20/14 42.0 9.00 10.10
CYH 140920C00043000 C 09/20/14 43.0 8.10 9.00
CYH 140920C00044000 C 09/20/14 44.0 7.10 8.00
CYH 140920C00045000 C 09/20/14 45.0 6.20 7.00
CYH 140920C00046000 C 09/20/14 46.0 5.40 6.00
CYH 140920C00047000 C 09/20/14 47.0 4.50 5.40
CYH 140920C00048000 C 09/20/14 48.0 3.70 4.50
CYH 140920C00049000 C 09/20/14 49.0 3.00 3.40
CYH 140920C00050000 C 09/20/14 50.0 2.35 2.65
CYH 140920C00055000 C 09/20/14 55.0 0.50 0.65
CYH 140920C00060000 C 09/20/14 60.0 0.05 0.15
CYH 140920C00065000 C 09/20/14 65.0 0.00 0.20
CYH 140920C00070000 C 09/20/14 70.0 0.00 0.20
CYH 140920C00075000 C 09/20/14 75.0 0.00 0.25
CYH 140920P00020000 P 09/20/14 20.0 0.00 0.25
CYH 140920P00021000 P 09/20/14 21.0 0.00 0.25
CYH 140920P00023000 P 09/20/14 23.0 0.00 0.25
CYH 140920P00024000 P 09/20/14 24.0 0.00 0.25
CYH 140920P00025000 P 09/20/14 25.0 0.00 0.25
CYH 140920P00026000 P 09/20/14 26.0 0.00 0.25
CYH 140920P00027000 P 09/20/14 27.0 0.00 0.25
CYH 140920P00028000 P 09/20/14 28.0 0.00 0.25
CYH 140920P00029000 P 09/20/14 29.0 0.00 0.25
CYH 140920P00030000 P 09/20/14 30.0 0.00 0.25
CYH 140920P00031000 P 09/20/14 31.0 0.00 0.25
CYH 140920P00032000 P 09/20/14 32.0 0.00 0.25
CYH 140920P00033000 P 09/20/14 33.0 0.00 0.25
CYH 140920P00034000 P 09/20/14 34.0 0.00 0.25
CYH 140920P00035000 P 09/20/14 35.0 0.00 0.20
CYH 140920P00036000 P 09/20/14 36.0 0.00 0.25
CYH 140920P00037000 P 09/20/14 37.0 0.00 0.25
CYH 140920P00038000 P 09/20/14 38.0 0.00 0.15
CYH 140920P00039000 P 09/20/14 39.0 0.00 0.05
CYH 140920P00040000 P 09/20/14 40.0 0.05 0.25
CYH 140920P00041000 P 09/20/14 41.0 0.00 0.25
CYH 140920P00042000 P 09/20/14 42.0 0.00 0.25
CYH 140920P00043000 P 09/20/14 43.0 0.00 0.25
CYH 140920P00044000 P 09/20/14 44.0 0.05 0.25
CYH 140920P00045000 P 09/20/14 45.0 0.10 0.30
CYH 140920P00046000 P 09/20/14 46.0 0.20 0.40
CYH 140920P00047000 P 09/20/14 47.0 0.30 0.50
CYH 140920P00048000 P 09/20/14 48.0 0.50 0.70
CYH 140920P00049000 P 09/20/14 49.0 0.75 0.90
CYH 140920P00050000 P 09/20/14 50.0 1.10 1.30
CYH 140920P00055000 P 09/20/14 55.0 3.70 4.50
CYH 140920P00060000 P 09/20/14 60.0 8.10 9.10
CYH 140920P00065000 P 09/20/14 65.0 12.50 15.10
CYH 140920P00070000 P 09/20/14 70.0 17.50 19.80
CYH 140920P00075000 P 09/20/14 75.0 22.00 24.70
CYH 141018C00045000 C 10/18/14 45.0 6.60 7.60
CYH 141018C00050000 C 10/18/14 50.0 3.10 3.50
CYH 141018C00055000 C 10/18/14 55.0 1.05 1.30
CYH 141018C00060000 C 10/18/14 60.0 0.30 0.55
CYH 141018C00065000 C 10/18/14 65.0 0.05 0.25
CYH 141018C00070000 C 10/18/14 70.0 0.00 0.25
CYH 141018C00075000 C 10/18/14 75.0 0.00 0.25
CYH 141018P00045000 P 10/18/14 45.0 0.45 0.70
CYH 141018P00050000 P 10/18/14 50.0 1.70 2.10
CYH 141018P00055000 P 10/18/14 55.0 4.60 5.10
CYH 141018P00060000 P 10/18/14 60.0 8.40 9.30
CYH 141018P00065000 P 10/18/14 65.0 11.60 15.20
CYH 141018P00070000 P 10/18/14 70.0 16.80 20.10
CYH 141018P00075000 P 10/18/14 75.0 21.80 25.00
CYH 141220C00019000 C 12/20/14 19.0 31.80 34.40
CYH 141220C00020000 C 12/20/14 20.0 29.40 33.30
CYH 141220C00021000 C 12/20/14 21.0 28.60 32.30
CYH 141220C00023000 C 12/20/14 23.0 27.40 29.20
CYH 141220C00024000 C 12/20/14 24.0 25.80 28.20
CYH 141220C00025000 C 12/20/14 25.0 25.00 27.20
CYH 141220C00026000 C 12/20/14 26.0 24.40 26.20
CYH 141220C00027000 C 12/20/14 27.0 23.00 25.20
CYH 141220C00028000 C 12/20/14 28.0 22.40 24.20
CYH 141220C00029000 C 12/20/14 29.0 22.00 24.40
CYH 141220C00030000 C 12/20/14 30.0 20.50 22.30
CYH 141220C00031000 C 12/20/14 31.0 20.00 22.40
CYH 141220C00032000 C 12/20/14 32.0 18.10 21.40
CYH 141220C00033000 C 12/20/14 33.0 17.50 19.40
CYH 141220C00034000 C 12/20/14 34.0 16.20 19.70
CYH 141220C00035000 C 12/20/14 35.0 15.20 18.90
CYH 141220C00036000 C 12/20/14 36.0 15.20 16.90
CYH 141220C00037000 C 12/20/14 37.0 14.30 15.50
CYH 141220C00038000 C 12/20/14 38.0 12.40 15.90
CYH 141220C00039000 C 12/20/14 39.0 12.50 13.70
CYH 141220C00040000 C 12/20/14 40.0 11.60 12.80
CYH 141220C00041000 C 12/20/14 41.0 10.80 11.90
CYH 141220C00042000 C 12/20/14 42.0 9.80 12.50
CYH 141220C00043000 C 12/20/14 43.0 8.00 11.00
CYH 141220C00044000 C 12/20/14 44.0 8.20 10.80
CYH 141220C00045000 C 12/20/14 45.0 7.60 8.50
CYH 141220C00046000 C 12/20/14 46.0 6.90 7.80
CYH 141220C00047000 C 12/20/14 47.0 6.00 7.30
CYH 141220C00048000 C 12/20/14 48.0 5.50 6.40
CYH 141220C00049000 C 12/20/14 49.0 5.00 5.40
CYH 141220C00050000 C 12/20/14 50.0 4.40 4.80
CYH 141220C00055000 C 12/20/14 55.0 2.35 2.55
CYH 141220C00060000 C 12/20/14 60.0 1.10 1.40
CYH 141220C00065000 C 12/20/14 65.0 0.50 0.70
CYH 141220P00019000 P 12/20/14 19.0 0.00 0.25
CYH 141220P00020000 P 12/20/14 20.0 0.00 0.25
CYH 141220P00021000 P 12/20/14 21.0 0.00 0.25
CYH 141220P00023000 P 12/20/14 23.0 0.00 0.20
CYH 141220P00024000 P 12/20/14 24.0 0.00 0.25
CYH 141220P00025000 P 12/20/14 25.0 0.00 0.25
CYH 141220P00026000 P 12/20/14 26.0 0.00 0.25
CYH 141220P00027000 P 12/20/14 27.0 0.00 0.25
CYH 141220P00028000 P 12/20/14 28.0 0.00 0.25
CYH 141220P00029000 P 12/20/14 29.0 0.00 0.25
CYH 141220P00030000 P 12/20/14 30.0 0.00 0.25
CYH 141220P00031000 P 12/20/14 31.0 0.00 0.25
CYH 141220P00032000 P 12/20/14 32.0 0.05 0.25
CYH 141220P00033000 P 12/20/14 33.0 0.00 0.30
CYH 141220P00034000 P 12/20/14 34.0 0.10 0.30
CYH 141220P00035000 P 12/20/14 35.0 0.00 0.70
CYH 141220P00036000 P 12/20/14 36.0 0.20 0.45
CYH 141220P00037000 P 12/20/14 37.0 0.20 0.55
CYH 141220P00038000 P 12/20/14 38.0 0.30 0.50
CYH 141220P00039000 P 12/20/14 39.0 0.35 0.80
CYH 141220P00040000 P 12/20/14 40.0 0.50 0.75
CYH 141220P00041000 P 12/20/14 41.0 0.60 0.90
CYH 141220P00042000 P 12/20/14 42.0 0.75 1.05
CYH 141220P00043000 P 12/20/14 43.0 0.90 1.15
CYH 141220P00044000 P 12/20/14 44.0 1.10 1.40
CYH 141220P00045000 P 12/20/14 45.0 1.30 1.60
CYH 141220P00046000 P 12/20/14 46.0 1.55 2.10
CYH 141220P00047000 P 12/20/14 47.0 1.85 2.20
CYH 141220P00048000 P 12/20/14 48.0 2.20 2.55
CYH 141220P00049000 P 12/20/14 49.0 2.55 2.95
CYH 141220P00050000 P 12/20/14 50.0 3.10 3.40
CYH 141220P00055000 P 12/20/14 55.0 5.70 6.40
CYH 141220P00060000 P 12/20/14 60.0 9.20 10.20
CYH 141220P00065000 P 12/20/14 65.0 13.40 14.60
CYH 150117C00019000 C 01/17/15 19.0 31.10 34.50
CYH 150117C00020000 C 01/17/15 20.0 29.20 33.30
CYH 150117C00021000 C 01/17/15 21.0 28.20 32.30
CYH 150117C00023000 C 01/17/15 23.0 26.70 30.30
CYH 150117C00024000 C 01/17/15 24.0 25.70 29.30
CYH 150117C00025000 C 01/17/15 25.0 24.70 28.30
CYH 150117C00026000 C 01/17/15 26.0 23.70 27.30
CYH 150117C00027000 C 01/17/15 27.0 22.80 26.30
CYH 150117C00028000 C 01/17/15 28.0 21.80 25.30
CYH 150117C00029000 C 01/17/15 29.0 20.80 24.40
CYH 150117C00030000 C 01/17/15 30.0 19.80 23.40
CYH 150117C00031000 C 01/17/15 31.0 18.80 22.40
CYH 150117C00032000 C 01/17/15 32.0 17.80 21.40
CYH 150117C00033000 C 01/17/15 33.0 16.90 20.50
CYH 150117C00034000 C 01/17/15 34.0 16.00 19.60
CYH 150117C00035000 C 01/17/15 35.0 15.40 18.80
CYH 150117C00036000 C 01/17/15 36.0 14.40 17.90
CYH 150117C00037000 C 01/17/15 37.0 14.00 17.00
CYH 150117C00038000 C 01/17/15 38.0 13.40 14.70
CYH 150117C00039000 C 01/17/15 39.0 12.50 13.80
CYH 150117C00040000 C 01/17/15 40.0 11.60 14.40
CYH 150117C00041000 C 01/17/15 41.0 10.70 12.70
CYH 150117C00042000 C 01/17/15 42.0 10.10 12.00
CYH 150117C00043000 C 01/17/15 43.0 8.80 10.80
CYH 150117C00044000 C 01/17/15 44.0 8.60 9.60
CYH 150117C00045000 C 01/17/15 45.0 7.90 8.80
CYH 150117C00046000 C 01/17/15 46.0 7.20 8.20
CYH 150117C00047000 C 01/17/15 47.0 6.50 8.80
CYH 150117C00048000 C 01/17/15 48.0 5.90 6.70
CYH 150117C00049000 C 01/17/15 49.0 5.30 6.40
CYH 150117C00050000 C 01/17/15 50.0 4.80 5.20
CYH 150117C00055000 C 01/17/15 55.0 2.65 3.00
CYH 150117C00060000 C 01/17/15 60.0 1.35 1.70
CYH 150117C00065000 C 01/17/15 65.0 0.65 0.90
CYH 150117C00070000 C 01/17/15 70.0 0.30 0.55
CYH 150117P00019000 P 01/17/15 19.0 0.00 0.25
CYH 150117P00020000 P 01/17/15 20.0 0.00 0.25
CYH 150117P00021000 P 01/17/15 21.0 0.00 0.25
CYH 150117P00023000 P 01/17/15 23.0 0.00 0.25
CYH 150117P00024000 P 01/17/15 24.0 0.00 0.25
CYH 150117P00025000 P 01/17/15 25.0 0.00 0.25
CYH 150117P00026000 P 01/17/15 26.0 0.00 0.25
CYH 150117P00027000 P 01/17/15 27.0 0.00 0.25
CYH 150117P00028000 P 01/17/15 28.0 0.00 0.25
CYH 150117P00029000 P 01/17/15 29.0 0.00 0.25
CYH 150117P00030000 P 01/17/15 30.0 0.00 0.25
CYH 150117P00031000 P 01/17/15 31.0 0.05 0.25
CYH 150117P00032000 P 01/17/15 32.0 0.00 0.55
CYH 150117P00033000 P 01/17/15 33.0 0.10 0.30
CYH 150117P00034000 P 01/17/15 34.0 0.15 0.35
CYH 150117P00035000 P 01/17/15 35.0 0.20 0.45
CYH 150117P00036000 P 01/17/15 36.0 0.25 0.50
CYH 150117P00037000 P 01/17/15 37.0 0.35 0.55
CYH 150117P00038000 P 01/17/15 38.0 0.15 1.05
CYH 150117P00039000 P 01/17/15 39.0 0.50 0.75
CYH 150117P00040000 P 01/17/15 40.0 0.65 0.90
CYH 150117P00041000 P 01/17/15 41.0 0.75 1.00
CYH 150117P00042000 P 01/17/15 42.0 0.60 1.45
CYH 150117P00043000 P 01/17/15 43.0 1.10 1.40
CYH 150117P00044000 P 01/17/15 44.0 1.30 1.80
CYH 150117P00045000 P 01/17/15 45.0 1.60 1.90
CYH 150117P00046000 P 01/17/15 46.0 1.85 2.20
CYH 150117P00047000 P 01/17/15 47.0 2.15 2.80
CYH 150117P00048000 P 01/17/15 48.0 2.50 2.95
CYH 150117P00049000 P 01/17/15 49.0 2.90 3.30
CYH 150117P00050000 P 01/17/15 50.0 3.30 3.80
CYH 150117P00055000 P 01/17/15 55.0 5.90 6.70
CYH 150117P00060000 P 01/17/15 60.0 8.20 10.90
CYH 150117P00065000 P 01/17/15 65.0 12.90 14.90
CYH 150117P00070000 P 01/17/15 70.0 17.50 19.90
CYH 150320C00023000 C 03/20/15 23.0 27.10 30.60
CYH 150320C00024000 C 03/20/15 24.0 25.30 29.60
CYH 150320C00025000 C 03/20/15 25.0 24.30 28.60
CYH 150320C00026000 C 03/20/15 26.0 23.30 27.60
CYH 150320C00027000 C 03/20/15 27.0 22.30 26.50
CYH 150320C00028000 C 03/20/15 28.0 21.30 25.50
CYH 150320C00029000 C 03/20/15 29.0 20.50 24.50
CYH 150320C00030000 C 03/20/15 30.0 19.50 23.60
CYH 150320C00031000 C 03/20/15 31.0 18.60 22.60
CYH 150320C00032000 C 03/20/15 32.0 17.60 21.60
CYH 150320C00033000 C 03/20/15 33.0 17.40 20.70
CYH 150320C00034000 C 03/20/15 34.0 16.50 20.00
CYH 150320C00035000 C 03/20/15 35.0 15.50 18.90
CYH 150320C00036000 C 03/20/15 36.0 14.70 18.00
CYH 150320C00037000 C 03/20/15 37.0 13.80 17.10
CYH 150320C00038000 C 03/20/15 38.0 13.80 16.50
CYH 150320C00039000 C 03/20/15 39.0 12.90 15.70
CYH 150320C00040000 C 03/20/15 40.0 12.10 14.80
CYH 150320C00041000 C 03/20/15 41.0 11.30 14.00
CYH 150320C00042000 C 03/20/15 42.0 10.50 13.20
CYH 150320C00043000 C 03/20/15 43.0 9.80 12.50
CYH 150320C00044000 C 03/20/15 44.0 9.00 11.70
CYH 150320C00045000 C 03/20/15 45.0 8.30 11.00
CYH 150320C00046000 C 03/20/15 46.0 6.80 10.10
CYH 150320C00047000 C 03/20/15 47.0 6.20 9.70
CYH 150320C00048000 C 03/20/15 48.0 6.70 8.00
CYH 150320C00049000 C 03/20/15 49.0 6.00 7.40
CYH 150320C00050000 C 03/20/15 50.0 5.50 6.50
CYH 150320C00055000 C 03/20/15 55.0 3.40 4.40
CYH 150320C00060000 C 03/20/15 60.0 1.90 2.85
CYH 150320C00065000 C 03/20/15 65.0 1.05 1.65
CYH 150320C00070000 C 03/20/15 70.0 0.00 3.60
CYH 150320P00023000 P 03/20/15 23.0 0.00 0.50
CYH 150320P00024000 P 03/20/15 24.0 0.00 0.50
CYH 150320P00025000 P 03/20/15 25.0 0.00 0.50
CYH 150320P00026000 P 03/20/15 26.0 0.00 0.55
CYH 150320P00027000 P 03/20/15 27.0 0.00 0.55
CYH 150320P00028000 P 03/20/15 28.0 0.00 0.60
CYH 150320P00029000 P 03/20/15 29.0 0.00 0.65
CYH 150320P00030000 P 03/20/15 30.0 0.00 0.65
CYH 150320P00031000 P 03/20/15 31.0 0.00 0.70
CYH 150320P00032000 P 03/20/15 32.0 0.05 0.75
CYH 150320P00033000 P 03/20/15 33.0 0.10 0.80
CYH 150320P00034000 P 03/20/15 34.0 0.20 0.90
CYH 150320P00035000 P 03/20/15 35.0 0.25 1.95
CYH 150320P00036000 P 03/20/15 36.0 0.15 1.10
CYH 150320P00037000 P 03/20/15 37.0 0.25 1.20
CYH 150320P00038000 P 03/20/15 38.0 0.50 1.40
CYH 150320P00039000 P 03/20/15 39.0 0.80 1.55
CYH 150320P00040000 P 03/20/15 40.0 0.20 1.85
CYH 150320P00041000 P 03/20/15 41.0 0.95 2.00
CYH 150320P00042000 P 03/20/15 42.0 1.25 1.95
CYH 150320P00043000 P 03/20/15 43.0 1.40 2.25
CYH 150320P00044000 P 03/20/15 44.0 1.75 2.55
CYH 150320P00045000 P 03/20/15 45.0 2.05 2.80
CYH 150320P00046000 P 03/20/15 46.0 2.35 3.10
CYH 150320P00047000 P 03/20/15 47.0 1.40 4.80
CYH 150320P00048000 P 03/20/15 48.0 3.00 4.00
CYH 150320P00049000 P 03/20/15 49.0 3.40 4.40
CYH 150320P00050000 P 03/20/15 50.0 3.60 5.00
CYH 150320P00055000 P 03/20/15 55.0 6.50 7.60
CYH 150320P00060000 P 03/20/15 60.0 9.90 11.30
CYH 150320P00065000 P 03/20/15 65.0 13.40 16.30
CYH 150320P00070000 P 03/20/15 70.0 17.20 20.80
CYH 160115C00020000 C 01/15/16 20.0 30.00 33.90
CYH 160115C00023000 C 01/15/16 23.0 26.90 31.20
CYH 160115C00025000 C 01/15/16 25.0 25.00 29.40
CYH 160115C00030000 C 01/15/16 30.0 20.70 24.90
CYH 160115C00033000 C 01/15/16 33.0 18.20 22.50
CYH 160115C00035000 C 01/15/16 35.0 16.60 20.90
CYH 160115C00037000 C 01/15/16 37.0 15.10 19.40
CYH 160115C00040000 C 01/15/16 40.0 13.30 17.40
CYH 160115C00042000 C 01/15/16 42.0 11.60 15.90
CYH 160115C00045000 C 01/15/16 45.0 9.70 14.00
CYH 160115C00050000 C 01/15/16 50.0 7.60 11.30
CYH 160115C00055000 C 01/15/16 55.0 5.40 9.20
CYH 160115C00060000 C 01/15/16 60.0 2.80 7.30
CYH 160115C00065000 C 01/15/16 65.0 1.75 6.10
CYH 160115C00070000 C 01/15/16 70.0 0.55 4.80
CYH 160115P00020000 P 01/15/16 20.0 0.00 0.50
CYH 160115P00023000 P 01/15/16 23.0 0.00 3.90
CYH 160115P00025000 P 01/15/16 25.0 0.00 2.35
CYH 160115P00030000 P 01/15/16 30.0 0.05 1.20
CYH 160115P00033000 P 01/15/16 33.0 0.40 4.80
CYH 160115P00035000 P 01/15/16 35.0 0.35 4.70
CYH 160115P00037000 P 01/15/16 37.0 0.25 4.90
CYH 160115P00040000 P 01/15/16 40.0 1.75 5.30
CYH 160115P00042000 P 01/15/16 42.0 1.10 6.00
CYH 160115P00045000 P 01/15/16 45.0 3.30 6.40
CYH 160115P00050000 P 01/15/16 50.0 4.70 9.20
CYH 160115P00055000 P 01/15/16 55.0 8.30 11.90
CYH 160115P00060000 P 01/15/16 60.0 11.00 15.20
CYH 160115P00065000 P 01/15/16 65.0 14.50 18.70
CYH 160115P00070000 P 01/15/16 70.0 18.60 22.90

OPRA data is delayed 15 minutes.