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 (2014-09-12)Premium Content

Community Health (CYH)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 141122C00045000 C 11/22/14 45.0 9.30 11.30
CYH 141122C00050000 C 11/22/14 50.0 4.80 6.70
CYH 141122C00055000 C 11/22/14 55.0 2.15 2.40
CYH 141122C00060000 C 11/22/14 60.0 0.60 0.80
CYH 141122C00065000 C 11/22/14 65.0 0.00 0.30
CYH 141122C00070000 C 11/22/14 70.0 0.00 0.25
CYH 141122C00075000 C 11/22/14 75.0 0.00 0.25
CYH 141122C00080000 C 11/22/14 80.0 0.00 0.25
CYH 141122C00085000 C 11/22/14 85.0 0.00 0.25
CYH 141122P00045000 P 11/22/14 45.0 0.10 0.40
CYH 141122P00050000 P 11/22/14 50.0 0.50 0.75
CYH 141122P00055000 P 11/22/14 55.0 2.15 2.45
CYH 141122P00060000 P 11/22/14 60.0 4.80 6.50
CYH 141122P00065000 P 11/22/14 65.0 8.90 11.60
CYH 141122P00070000 P 11/22/14 70.0 13.60 16.40
CYH 141122P00075000 P 11/22/14 75.0 18.30 21.40
CYH 141122P00080000 P 11/22/14 80.0 23.40 26.60
CYH 141122P00085000 P 11/22/14 85.0 28.60 31.40
CYH 141220C00019000 C 12/20/14 19.0 34.50 37.20
CYH 141220C00020000 C 12/20/14 20.0 33.50 37.00
CYH 141220C00021000 C 12/20/14 21.0 32.50 36.10
CYH 141220C00023000 C 12/20/14 23.0 30.50 34.10
CYH 141220C00024000 C 12/20/14 24.0 29.50 33.10
CYH 141220C00025000 C 12/20/14 25.0 28.40 32.00
CYH 141220C00026000 C 12/20/14 26.0 27.50 31.20
CYH 141220C00027000 C 12/20/14 27.0 26.60 30.10
CYH 141220C00028000 C 12/20/14 28.0 25.60 29.00
CYH 141220C00029000 C 12/20/14 29.0 24.40 28.10
CYH 141220C00030000 C 12/20/14 30.0 23.60 27.10
CYH 141220C00031000 C 12/20/14 31.0 22.40 26.20
CYH 141220C00032000 C 12/20/14 32.0 21.50 24.50
CYH 141220C00033000 C 12/20/14 33.0 20.60 24.20
CYH 141220C00034000 C 12/20/14 34.0 19.70 23.20
CYH 141220C00035000 C 12/20/14 35.0 18.80 22.40
CYH 141220C00036000 C 12/20/14 36.0 17.60 21.40
CYH 141220C00037000 C 12/20/14 37.0 16.90 19.30
CYH 141220C00038000 C 12/20/14 38.0 16.40 18.30
CYH 141220C00039000 C 12/20/14 39.0 14.70 17.30
CYH 141220C00040000 C 12/20/14 40.0 14.50 16.60
CYH 141220C00041000 C 12/20/14 41.0 13.40 15.40
CYH 141220C00042000 C 12/20/14 42.0 12.40 14.40
CYH 141220C00043000 C 12/20/14 43.0 11.40 13.40
CYH 141220C00044000 C 12/20/14 44.0 9.90 12.50
CYH 141220C00045000 C 12/20/14 45.0 9.60 11.60
CYH 141220C00046000 C 12/20/14 46.0 8.70 10.70
CYH 141220C00047000 C 12/20/14 47.0 7.80 9.80
CYH 141220C00048000 C 12/20/14 48.0 6.90 8.80
CYH 141220C00049000 C 12/20/14 49.0 6.20 8.00
CYH 141220C00050000 C 12/20/14 50.0 5.40 7.30
CYH 141220C00055000 C 12/20/14 55.0 2.95 3.30
CYH 141220C00060000 C 12/20/14 60.0 0.95 1.50
CYH 141220C00065000 C 12/20/14 65.0 0.30 0.70
CYH 141220C00070000 C 12/20/14 70.0 0.00 0.30
CYH 141220C00075000 C 12/20/14 75.0 0.00 0.25
CYH 141220C00080000 C 12/20/14 80.0 0.00 0.25
CYH 141220P00019000 P 12/20/14 19.0 0.00 0.25
CYH 141220P00020000 P 12/20/14 20.0 0.00 0.50
CYH 141220P00021000 P 12/20/14 21.0 0.00 0.50
CYH 141220P00023000 P 12/20/14 23.0 0.00 0.15
CYH 141220P00024000 P 12/20/14 24.0 0.00 0.55
CYH 141220P00025000 P 12/20/14 25.0 0.00 0.30
CYH 141220P00026000 P 12/20/14 26.0 0.00 0.30
CYH 141220P00027000 P 12/20/14 27.0 0.00 0.55
CYH 141220P00028000 P 12/20/14 28.0 0.00 0.30
CYH 141220P00029000 P 12/20/14 29.0 0.00 0.30
CYH 141220P00030000 P 12/20/14 30.0 0.00 0.30
CYH 141220P00031000 P 12/20/14 31.0 0.00 0.30
CYH 141220P00032000 P 12/20/14 32.0 0.00 0.10
CYH 141220P00033000 P 12/20/14 33.0 0.00 0.50
CYH 141220P00034000 P 12/20/14 34.0 0.00 0.30
CYH 141220P00035000 P 12/20/14 35.0 0.00 0.30
CYH 141220P00036000 P 12/20/14 36.0 0.00 0.30
CYH 141220P00037000 P 12/20/14 37.0 0.00 0.60
CYH 141220P00038000 P 12/20/14 38.0 0.00 0.65
CYH 141220P00039000 P 12/20/14 39.0 0.00 0.65
CYH 141220P00040000 P 12/20/14 40.0 0.00 0.50
CYH 141220P00041000 P 12/20/14 41.0 0.05 0.50
CYH 141220P00042000 P 12/20/14 42.0 0.05 0.45
CYH 141220P00043000 P 12/20/14 43.0 0.15 0.55
CYH 141220P00044000 P 12/20/14 44.0 0.20 0.60
CYH 141220P00045000 P 12/20/14 45.0 0.30 0.60
CYH 141220P00046000 P 12/20/14 46.0 0.35 0.85
CYH 141220P00047000 P 12/20/14 47.0 0.55 0.95
CYH 141220P00048000 P 12/20/14 48.0 0.60 1.20
CYH 141220P00049000 P 12/20/14 49.0 0.85 1.15
CYH 141220P00050000 P 12/20/14 50.0 1.05 1.40
CYH 141220P00055000 P 12/20/14 55.0 2.60 3.30
CYH 141220P00060000 P 12/20/14 60.0 5.70 6.50
CYH 141220P00065000 P 12/20/14 65.0 9.50 11.30
CYH 141220P00070000 P 12/20/14 70.0 13.30 16.60
CYH 141220P00075000 P 12/20/14 75.0 18.50 21.50
CYH 141220P00080000 P 12/20/14 80.0 23.50 26.40
CYH 150117C00019000 C 01/17/15 19.0 34.60 37.30
CYH 150117C00020000 C 01/17/15 20.0 33.30 36.90
CYH 150117C00021000 C 01/17/15 21.0 32.40 36.20
CYH 150117C00023000 C 01/17/15 23.0 30.60 34.20
CYH 150117C00024000 C 01/17/15 24.0 29.50 33.20
CYH 150117C00025000 C 01/17/15 25.0 28.50 32.20
CYH 150117C00026000 C 01/17/15 26.0 27.50 31.00
CYH 150117C00027000 C 01/17/15 27.0 26.50 30.00
CYH 150117C00028000 C 01/17/15 28.0 25.50 29.20
CYH 150117C00029000 C 01/17/15 29.0 24.40 28.00
CYH 150117C00030000 C 01/17/15 30.0 23.50 27.20
CYH 150117C00031000 C 01/17/15 31.0 22.60 26.30
CYH 150117C00032000 C 01/17/15 32.0 21.60 25.20
CYH 150117C00033000 C 01/17/15 33.0 20.70 24.20
CYH 150117C00034000 C 01/17/15 34.0 19.70 23.20
CYH 150117C00035000 C 01/17/15 35.0 18.50 21.50
CYH 150117C00036000 C 01/17/15 36.0 17.70 20.90
CYH 150117C00037000 C 01/17/15 37.0 16.70 20.10
CYH 150117C00038000 C 01/17/15 38.0 15.70 19.30
CYH 150117C00039000 C 01/17/15 39.0 14.80 18.30
CYH 150117C00040000 C 01/17/15 40.0 14.40 16.70
CYH 150117C00041000 C 01/17/15 41.0 13.60 15.50
CYH 150117C00042000 C 01/17/15 42.0 12.30 14.60
CYH 150117C00043000 C 01/17/15 43.0 11.60 13.70
CYH 150117C00044000 C 01/17/15 44.0 10.70 12.70
CYH 150117C00045000 C 01/17/15 45.0 9.80 11.80
CYH 150117C00046000 C 01/17/15 46.0 8.90 11.20
CYH 150117C00047000 C 01/17/15 47.0 8.30 10.00
CYH 150117C00048000 C 01/17/15 48.0 7.60 9.30
CYH 150117C00049000 C 01/17/15 49.0 6.60 8.50
CYH 150117C00050000 C 01/17/15 50.0 6.50 7.60
CYH 150117C00055000 C 01/17/15 55.0 3.10 4.00
CYH 150117C00060000 C 01/17/15 60.0 1.40 2.05
CYH 150117C00065000 C 01/17/15 65.0 0.55 1.05
CYH 150117C00070000 C 01/17/15 70.0 0.10 0.90
CYH 150117C00075000 C 01/17/15 75.0 0.00 0.25
CYH 150117C00080000 C 01/17/15 80.0 0.00 0.25
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 0.00 0.25
CYH 150117P00032000 P 01/17/15 32.0 0.00 0.25
CYH 150117P00033000 P 01/17/15 33.0 0.00 0.25
CYH 150117P00034000 P 01/17/15 34.0 0.00 0.25
CYH 150117P00035000 P 01/17/15 35.0 0.00 0.25
CYH 150117P00036000 P 01/17/15 36.0 0.05 0.30
CYH 150117P00037000 P 01/17/15 37.0 0.05 0.35
CYH 150117P00038000 P 01/17/15 38.0 0.00 0.50
CYH 150117P00039000 P 01/17/15 39.0 0.10 0.40
CYH 150117P00040000 P 01/17/15 40.0 0.15 0.45
CYH 150117P00041000 P 01/17/15 41.0 0.20 0.55
CYH 150117P00042000 P 01/17/15 42.0 0.20 0.70
CYH 150117P00043000 P 01/17/15 43.0 0.35 0.75
CYH 150117P00044000 P 01/17/15 44.0 0.45 0.95
CYH 150117P00045000 P 01/17/15 45.0 0.55 1.10
CYH 150117P00046000 P 01/17/15 46.0 0.70 1.25
CYH 150117P00047000 P 01/17/15 47.0 0.80 1.50
CYH 150117P00048000 P 01/17/15 48.0 0.95 1.70
CYH 150117P00049000 P 01/17/15 49.0 1.20 1.95
CYH 150117P00050000 P 01/17/15 50.0 1.45 1.85
CYH 150117P00055000 P 01/17/15 55.0 3.20 3.90
CYH 150117P00060000 P 01/17/15 60.0 6.00 8.70
CYH 150117P00065000 P 01/17/15 65.0 9.70 11.70
CYH 150117P00070000 P 01/17/15 70.0 13.80 17.00
CYH 150117P00075000 P 01/17/15 75.0 18.70 21.70
CYH 150117P00080000 P 01/17/15 80.0 23.80 26.50
CYH 150320C00023000 C 03/20/15 23.0 30.70 34.00
CYH 150320C00024000 C 03/20/15 24.0 29.70 33.20
CYH 150320C00025000 C 03/20/15 25.0 28.70 32.20
CYH 150320C00026000 C 03/20/15 26.0 27.70 31.30
CYH 150320C00027000 C 03/20/15 27.0 26.70 30.30
CYH 150320C00028000 C 03/20/15 28.0 25.70 29.30
CYH 150320C00029000 C 03/20/15 29.0 24.70 28.30
CYH 150320C00030000 C 03/20/15 30.0 23.80 27.30
CYH 150320C00031000 C 03/20/15 31.0 22.80 26.30
CYH 150320C00032000 C 03/20/15 32.0 21.80 25.40
CYH 150320C00033000 C 03/20/15 33.0 20.80 24.40
CYH 150320C00034000 C 03/20/15 34.0 19.90 23.40
CYH 150320C00035000 C 03/20/15 35.0 18.90 22.40
CYH 150320C00036000 C 03/20/15 36.0 17.90 21.50
CYH 150320C00037000 C 03/20/15 37.0 17.30 20.20
CYH 150320C00038000 C 03/20/15 38.0 16.40 19.70
CYH 150320C00039000 C 03/20/15 39.0 15.10 18.30
CYH 150320C00040000 C 03/20/15 40.0 14.60 17.10
CYH 150320C00041000 C 03/20/15 41.0 13.20 16.00
CYH 150320C00042000 C 03/20/15 42.0 12.80 15.30
CYH 150320C00043000 C 03/20/15 43.0 12.00 14.40
CYH 150320C00044000 C 03/20/15 44.0 11.10 13.70
CYH 150320C00045000 C 03/20/15 45.0 10.30 12.70
CYH 150320C00046000 C 03/20/15 46.0 9.60 11.90
CYH 150320C00047000 C 03/20/15 47.0 8.80 11.10
CYH 150320C00048000 C 03/20/15 48.0 8.10 10.50
CYH 150320C00049000 C 03/20/15 49.0 7.40 9.70
CYH 150320C00050000 C 03/20/15 50.0 7.00 8.90
CYH 150320C00055000 C 03/20/15 55.0 5.00 5.90
CYH 150320C00060000 C 03/20/15 60.0 2.60 3.70
CYH 150320C00065000 C 03/20/15 65.0 1.35 2.20
CYH 150320C00070000 C 03/20/15 70.0 0.65 1.30
CYH 150320C00075000 C 03/20/15 75.0 0.20 0.75
CYH 150320C00080000 C 03/20/15 80.0 0.00 1.05
CYH 150320P00023000 P 03/20/15 23.0 0.00 0.75
CYH 150320P00024000 P 03/20/15 24.0 0.00 0.75
CYH 150320P00025000 P 03/20/15 25.0 0.00 0.50
CYH 150320P00026000 P 03/20/15 26.0 0.00 0.40
CYH 150320P00027000 P 03/20/15 27.0 0.00 0.35
CYH 150320P00028000 P 03/20/15 28.0 0.00 0.80
CYH 150320P00029000 P 03/20/15 29.0 0.00 0.85
CYH 150320P00030000 P 03/20/15 30.0 0.00 0.85
CYH 150320P00031000 P 03/20/15 31.0 0.00 0.35
CYH 150320P00032000 P 03/20/15 32.0 0.00 0.50
CYH 150320P00033000 P 03/20/15 33.0 0.00 0.50
CYH 150320P00034000 P 03/20/15 34.0 0.05 1.00
CYH 150320P00035000 P 03/20/15 35.0 0.15 1.05
CYH 150320P00036000 P 03/20/15 36.0 0.15 0.60
CYH 150320P00037000 P 03/20/15 37.0 0.20 0.65
CYH 150320P00038000 P 03/20/15 38.0 0.30 0.65
CYH 150320P00039000 P 03/20/15 39.0 0.40 0.75
CYH 150320P00040000 P 03/20/15 40.0 0.50 1.45
CYH 150320P00041000 P 03/20/15 41.0 0.65 1.05
CYH 150320P00042000 P 03/20/15 42.0 0.75 1.25
CYH 150320P00043000 P 03/20/15 43.0 0.90 1.60
CYH 150320P00044000 P 03/20/15 44.0 1.10 1.65
CYH 150320P00045000 P 03/20/15 45.0 1.05 2.00
CYH 150320P00046000 P 03/20/15 46.0 1.50 2.15
CYH 150320P00047000 P 03/20/15 47.0 1.50 2.55
CYH 150320P00048000 P 03/20/15 48.0 1.70 2.85
CYH 150320P00049000 P 03/20/15 49.0 2.20 3.20
CYH 150320P00050000 P 03/20/15 50.0 2.50 3.60
CYH 150320P00055000 P 03/20/15 55.0 4.60 5.80
CYH 150320P00060000 P 03/20/15 60.0 7.30 8.80
CYH 150320P00065000 P 03/20/15 65.0 10.80 13.00
CYH 150320P00070000 P 03/20/15 70.0 15.00 17.20
CYH 150320P00075000 P 03/20/15 75.0 19.30 22.00
CYH 150320P00080000 P 03/20/15 80.0 23.50 26.60
CYH 150619C00030000 C 06/19/15 30.0 23.90 27.00
CYH 150619C00035000 C 06/19/15 35.0 19.20 23.00
CYH 150619C00040000 C 06/19/15 40.0 14.80 17.50
CYH 150619C00045000 C 06/19/15 45.0 10.90 13.80
CYH 150619C00050000 C 06/19/15 50.0 7.70 10.00
CYH 150619C00055000 C 06/19/15 55.0 5.20 7.30
CYH 150619C00060000 C 06/19/15 60.0 3.50 5.50
CYH 150619C00065000 C 06/19/15 65.0 1.40 4.50
CYH 150619C00070000 C 06/19/15 70.0 1.00 2.60
CYH 150619C00075000 C 06/19/15 75.0 0.45 1.90
CYH 150619C00080000 C 06/19/15 80.0 0.15 1.65
CYH 150619P00030000 P 06/19/15 30.0 0.00 0.85
CYH 150619P00035000 P 06/19/15 35.0 0.15 1.15
CYH 150619P00040000 P 06/19/15 40.0 0.75 1.85
CYH 150619P00045000 P 06/19/15 45.0 1.70 2.90
CYH 150619P00050000 P 06/19/15 50.0 3.40 4.90
CYH 150619P00055000 P 06/19/15 55.0 5.50 7.20
CYH 150619P00060000 P 06/19/15 60.0 8.40 10.30
CYH 150619P00065000 P 06/19/15 65.0 12.00 14.10
CYH 150619P00070000 P 06/19/15 70.0 15.90 18.20
CYH 150619P00075000 P 06/19/15 75.0 19.80 22.60
CYH 150619P00080000 P 06/19/15 80.0 24.30 27.20
CYH 160115C00020000 C 01/15/16 20.0 33.80 37.40
CYH 160115C00023000 C 01/15/16 23.0 31.00 35.10
CYH 160115C00025000 C 01/15/16 25.0 29.00 33.30
CYH 160115C00030000 C 01/15/16 30.0 24.60 28.70
CYH 160115C00033000 C 01/15/16 33.0 22.00 26.30
CYH 160115C00035000 C 01/15/16 35.0 20.30 24.70
CYH 160115C00037000 C 01/15/16 37.0 18.10 21.40
CYH 160115C00040000 C 01/15/16 40.0 15.80 19.10
CYH 160115C00042000 C 01/15/16 42.0 14.30 17.70
CYH 160115C00045000 C 01/15/16 45.0 12.20 16.00
CYH 160115C00050000 C 01/15/16 50.0 9.60 12.50
CYH 160115C00055000 C 01/15/16 55.0 7.00 9.90
CYH 160115C00060000 C 01/15/16 60.0 5.00 7.80
CYH 160115C00065000 C 01/15/16 65.0 3.60 6.30
CYH 160115C00070000 C 01/15/16 70.0 2.10 6.00
CYH 160115C00075000 C 01/15/16 75.0 1.65 5.10
CYH 160115C00080000 C 01/15/16 80.0 0.90 3.30
CYH 160115C00085000 C 01/15/16 85.0 0.70 2.65
CYH 160115P00020000 P 01/15/16 20.0 0.00 1.55
CYH 160115P00023000 P 01/15/16 23.0 0.00 1.65
CYH 160115P00025000 P 01/15/16 25.0 0.00 5.00
CYH 160115P00030000 P 01/15/16 30.0 0.05 2.15
CYH 160115P00033000 P 01/15/16 33.0 0.45 2.50
CYH 160115P00035000 P 01/15/16 35.0 0.75 2.15
CYH 160115P00037000 P 01/15/16 37.0 0.95 2.60
CYH 160115P00040000 P 01/15/16 40.0 1.65 3.40
CYH 160115P00042000 P 01/15/16 42.0 2.05 4.10
CYH 160115P00045000 P 01/15/16 45.0 3.40 5.00
CYH 160115P00050000 P 01/15/16 50.0 5.20 7.10
CYH 160115P00055000 P 01/15/16 55.0 7.10 9.60
CYH 160115P00060000 P 01/15/16 60.0 9.50 13.80
CYH 160115P00065000 P 01/15/16 65.0 13.70 16.20
CYH 160115P00070000 P 01/15/16 70.0 17.40 20.30
CYH 160115P00075000 P 01/15/16 75.0 20.60 24.80
CYH 160115P00080000 P 01/15/16 80.0 25.20 29.10
CYH 160115P00085000 P 01/15/16 85.0 29.60 33.50

OPRA data is delayed 15 minutes.