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 (2014-12-12)Premium Content

Community Health (CYH)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 150117C00019000 C 01/17/15 19.0 34.50 37.50
CYH 150117C00020000 C 01/17/15 20.0 33.00 37.10
CYH 150117C00021000 C 01/17/15 21.0 32.00 36.10
CYH 150117C00023000 C 01/17/15 23.0 30.30 32.90
CYH 150117C00024000 C 01/17/15 24.0 29.00 31.70
CYH 150117C00025000 C 01/17/15 25.0 28.50 30.70
CYH 150117C00026000 C 01/17/15 26.0 27.50 29.70
CYH 150117C00027000 C 01/17/15 27.0 26.50 28.70
CYH 150117C00028000 C 01/17/15 28.0 25.50 27.70
CYH 150117C00029000 C 01/17/15 29.0 24.00 26.70
CYH 150117C00030000 C 01/17/15 30.0 23.00 25.70
CYH 150117C00031000 C 01/17/15 31.0 22.50 24.70
CYH 150117C00032000 C 01/17/15 32.0 21.50 23.90
CYH 150117C00033000 C 01/17/15 33.0 19.90 22.70
CYH 150117C00034000 C 01/17/15 34.0 19.50 21.70
CYH 150117C00035000 C 01/17/15 35.0 18.00 22.10
CYH 150117C00036000 C 01/17/15 36.0 17.00 21.10
CYH 150117C00037000 C 01/17/15 37.0 16.40 20.00
CYH 150117C00038000 C 01/17/15 38.0 15.00 19.10
CYH 150117C00039000 C 01/17/15 39.0 14.00 17.50
CYH 150117C00040000 C 01/17/15 40.0 13.70 15.90
CYH 150117C00041000 C 01/17/15 41.0 12.00 15.50
CYH 150117C00042000 C 01/17/15 42.0 11.20 14.50
CYH 150117C00043000 C 01/17/15 43.0 10.10 13.50
CYH 150117C00044000 C 01/17/15 44.0 9.80 11.60
CYH 150117C00045000 C 01/17/15 45.0 8.50 10.60
CYH 150117C00046000 C 01/17/15 46.0 8.70 9.70
CYH 150117C00047000 C 01/17/15 47.0 7.20 8.70
CYH 150117C00048000 C 01/17/15 48.0 6.70 7.70
CYH 150117C00049000 C 01/17/15 49.0 5.80 6.80
CYH 150117C00050000 C 01/17/15 50.0 4.80 5.80
CYH 150117C00055000 C 01/17/15 55.0 1.75 1.95
CYH 150117C00060000 C 01/17/15 60.0 0.25 0.45
CYH 150117C00065000 C 01/17/15 65.0 0.00 0.20
CYH 150117C00070000 C 01/17/15 70.0 0.00 0.20
CYH 150117C00075000 C 01/17/15 75.0 0.00 0.20
CYH 150117C00080000 C 01/17/15 80.0 0.00 0.20
CYH 150117P00019000 P 01/17/15 19.0 0.00 0.20
CYH 150117P00020000 P 01/17/15 20.0 0.00 0.20
CYH 150117P00021000 P 01/17/15 21.0 0.00 0.20
CYH 150117P00023000 P 01/17/15 23.0 0.00 0.20
CYH 150117P00024000 P 01/17/15 24.0 0.00 0.20
CYH 150117P00025000 P 01/17/15 25.0 0.00 0.20
CYH 150117P00026000 P 01/17/15 26.0 0.00 0.20
CYH 150117P00027000 P 01/17/15 27.0 0.00 0.20
CYH 150117P00028000 P 01/17/15 28.0 0.00 0.20
CYH 150117P00029000 P 01/17/15 29.0 0.00 0.20
CYH 150117P00030000 P 01/17/15 30.0 0.00 0.20
CYH 150117P00031000 P 01/17/15 31.0 0.00 0.20
CYH 150117P00032000 P 01/17/15 32.0 0.00 0.20
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 0.00 0.25
CYH 150117P00037000 P 01/17/15 37.0 0.00 0.25
CYH 150117P00038000 P 01/17/15 38.0 0.00 0.25
CYH 150117P00039000 P 01/17/15 39.0 0.00 0.25
CYH 150117P00040000 P 01/17/15 40.0 0.00 0.25
CYH 150117P00041000 P 01/17/15 41.0 0.00 0.30
CYH 150117P00042000 P 01/17/15 42.0 0.00 0.30
CYH 150117P00043000 P 01/17/15 43.0 0.00 0.25
CYH 150117P00044000 P 01/17/15 44.0 0.00 0.25
CYH 150117P00045000 P 01/17/15 45.0 0.00 0.25
CYH 150117P00046000 P 01/17/15 46.0 0.00 0.30
CYH 150117P00047000 P 01/17/15 47.0 0.00 0.45
CYH 150117P00048000 P 01/17/15 48.0 0.10 0.45
CYH 150117P00049000 P 01/17/15 49.0 0.15 0.50
CYH 150117P00050000 P 01/17/15 50.0 0.25 0.60
CYH 150117P00055000 P 01/17/15 55.0 1.75 2.15
CYH 150117P00060000 P 01/17/15 60.0 4.90 5.90
CYH 150117P00065000 P 01/17/15 65.0 8.60 12.10
CYH 150117P00070000 P 01/17/15 70.0 13.40 16.40
CYH 150117P00075000 P 01/17/15 75.0 18.60 22.10
CYH 150117P00080000 P 01/17/15 80.0 23.80 26.80
CYH 150220C00045000 C 02/20/15 45.0 8.40 12.60
CYH 150220C00050000 C 02/20/15 50.0 4.20 8.50
CYH 150220C00055000 C 02/20/15 55.0 0.95 4.10
CYH 150220C00060000 C 02/20/15 60.0 0.30 2.20
CYH 150220C00065000 C 02/20/15 65.0 0.00 2.00
CYH 150220C00070000 C 02/20/15 70.0 0.00 0.85
CYH 150220C00075000 C 02/20/15 75.0 0.00 2.75
CYH 150220C00080000 C 02/20/15 80.0 0.00 2.60
CYH 150220P00045000 P 02/20/15 45.0 0.00 1.30
CYH 150220P00050000 P 02/20/15 50.0 0.00 2.05
CYH 150220P00055000 P 02/20/15 55.0 1.40 4.10
CYH 150220P00060000 P 02/20/15 60.0 4.20 7.00
CYH 150220P00065000 P 02/20/15 65.0 8.40 12.70
CYH 150220P00070000 P 02/20/15 70.0 13.00 17.20
CYH 150220P00075000 P 02/20/15 75.0 17.60 22.10
CYH 150220P00080000 P 02/20/15 80.0 23.00 27.20
CYH 150320C00023000 C 03/20/15 23.0 30.20 33.60
CYH 150320C00024000 C 03/20/15 24.0 29.40 33.30
CYH 150320C00025000 C 03/20/15 25.0 27.90 32.10
CYH 150320C00026000 C 03/20/15 26.0 27.00 31.50
CYH 150320C00027000 C 03/20/15 27.0 26.00 29.90
CYH 150320C00028000 C 03/20/15 28.0 25.00 28.90
CYH 150320C00029000 C 03/20/15 29.0 24.00 27.90
CYH 150320C00030000 C 03/20/15 30.0 23.40 26.30
CYH 150320C00031000 C 03/20/15 31.0 21.80 25.90
CYH 150320C00032000 C 03/20/15 32.0 20.90 24.90
CYH 150320C00033000 C 03/20/15 33.0 20.00 23.90
CYH 150320C00034000 C 03/20/15 34.0 18.90 22.90
CYH 150320C00035000 C 03/20/15 35.0 17.90 22.00
CYH 150320C00036000 C 03/20/15 36.0 17.00 21.00
CYH 150320C00037000 C 03/20/15 37.0 16.20 20.00
CYH 150320C00038000 C 03/20/15 38.0 15.10 19.10
CYH 150320C00039000 C 03/20/15 39.0 14.60 17.20
CYH 150320C00040000 C 03/20/15 40.0 13.70 16.90
CYH 150320C00041000 C 03/20/15 41.0 12.70 16.00
CYH 150320C00042000 C 03/20/15 42.0 11.90 14.60
CYH 150320C00043000 C 03/20/15 43.0 11.00 13.30
CYH 150320C00044000 C 03/20/15 44.0 10.00 12.30
CYH 150320C00045000 C 03/20/15 45.0 9.00 11.50
CYH 150320C00046000 C 03/20/15 46.0 9.00 10.70
CYH 150320C00047000 C 03/20/15 47.0 7.90 9.90
CYH 150320C00048000 C 03/20/15 48.0 7.70 9.00
CYH 150320C00049000 C 03/20/15 49.0 6.30 8.20
CYH 150320C00050000 C 03/20/15 50.0 6.30 7.40
CYH 150320C00055000 C 03/20/15 55.0 3.60 4.20
CYH 150320C00060000 C 03/20/15 60.0 1.85 2.20
CYH 150320C00065000 C 03/20/15 65.0 0.80 1.00
CYH 150320C00070000 C 03/20/15 70.0 0.20 0.40
CYH 150320C00075000 C 03/20/15 75.0 0.05 0.35
CYH 150320C00080000 C 03/20/15 80.0 0.00 0.45
CYH 150320P00023000 P 03/20/15 23.0 0.00 0.25
CYH 150320P00024000 P 03/20/15 24.0 0.00 0.20
CYH 150320P00025000 P 03/20/15 25.0 0.00 0.25
CYH 150320P00026000 P 03/20/15 26.0 0.00 0.25
CYH 150320P00027000 P 03/20/15 27.0 0.00 0.25
CYH 150320P00028000 P 03/20/15 28.0 0.00 0.25
CYH 150320P00029000 P 03/20/15 29.0 0.00 0.25
CYH 150320P00030000 P 03/20/15 30.0 0.00 0.25
CYH 150320P00031000 P 03/20/15 31.0 0.00 0.30
CYH 150320P00032000 P 03/20/15 32.0 0.00 0.25
CYH 150320P00033000 P 03/20/15 33.0 0.00 0.30
CYH 150320P00034000 P 03/20/15 34.0 0.00 0.30
CYH 150320P00035000 P 03/20/15 35.0 0.05 0.30
CYH 150320P00036000 P 03/20/15 36.0 0.00 0.35
CYH 150320P00037000 P 03/20/15 37.0 0.05 0.45
CYH 150320P00038000 P 03/20/15 38.0 0.05 0.45
CYH 150320P00039000 P 03/20/15 39.0 0.10 0.50
CYH 150320P00040000 P 03/20/15 40.0 0.20 0.55
CYH 150320P00041000 P 03/20/15 41.0 0.30 0.60
CYH 150320P00042000 P 03/20/15 42.0 0.40 0.70
CYH 150320P00043000 P 03/20/15 43.0 0.40 0.85
CYH 150320P00044000 P 03/20/15 44.0 0.60 0.90
CYH 150320P00045000 P 03/20/15 45.0 0.75 1.05
CYH 150320P00046000 P 03/20/15 46.0 0.90 1.25
CYH 150320P00047000 P 03/20/15 47.0 0.95 1.55
CYH 150320P00048000 P 03/20/15 48.0 1.30 1.60
CYH 150320P00049000 P 03/20/15 49.0 1.45 1.95
CYH 150320P00050000 P 03/20/15 50.0 1.75 2.15
CYH 150320P00055000 P 03/20/15 55.0 3.60 4.30
CYH 150320P00060000 P 03/20/15 60.0 6.50 7.40
CYH 150320P00065000 P 03/20/15 65.0 10.00 12.90
CYH 150320P00070000 P 03/20/15 70.0 13.70 17.10
CYH 150320P00075000 P 03/20/15 75.0 18.20 21.80
CYH 150320P00080000 P 03/20/15 80.0 23.30 27.00
CYH 150619C00026000 C 06/19/15 26.0 27.20 30.60
CYH 150619C00027000 C 06/19/15 27.0 26.20 30.30
CYH 150619C00028000 C 06/19/15 28.0 25.10 29.40
CYH 150619C00029000 C 06/19/15 29.0 24.10 28.40
CYH 150619C00030000 C 06/19/15 30.0 23.20 27.50
CYH 150619C00031000 C 06/19/15 31.0 22.20 26.50
CYH 150619C00032000 C 06/19/15 32.0 21.30 25.60
CYH 150619C00033000 C 06/19/15 33.0 20.40 24.60
CYH 150619C00034000 C 06/19/15 34.0 19.60 23.70
CYH 150619C00035000 C 06/19/15 35.0 18.60 22.70
CYH 150619C00036000 C 06/19/15 36.0 17.70 21.80
CYH 150619C00037000 C 06/19/15 37.0 16.70 20.90
CYH 150619C00038000 C 06/19/15 38.0 15.90 19.80
CYH 150619C00039000 C 06/19/15 39.0 15.40 18.10
CYH 150619C00040000 C 06/19/15 40.0 15.00 17.40
CYH 150619C00041000 C 06/19/15 41.0 14.20 16.30
CYH 150619C00042000 C 06/19/15 42.0 13.50 15.30
CYH 150619C00043000 C 06/19/15 43.0 12.60 14.70
CYH 150619C00044000 C 06/19/15 44.0 11.90 13.90
CYH 150619C00045000 C 06/19/15 45.0 10.60 13.00
CYH 150619C00046000 C 06/19/15 46.0 10.00 13.10
CYH 150619C00047000 C 06/19/15 47.0 9.50 11.70
CYH 150619C00048000 C 06/19/15 48.0 7.70 11.70
CYH 150619C00049000 C 06/19/15 49.0 8.80 10.90
CYH 150619C00050000 C 06/19/15 50.0 8.60 9.20
CYH 150619C00055000 C 06/19/15 55.0 5.50 6.30
CYH 150619C00060000 C 06/19/15 60.0 3.60 4.30
CYH 150619C00065000 C 06/19/15 65.0 2.15 3.40
CYH 150619C00070000 C 06/19/15 70.0 1.10 2.10
CYH 150619C00075000 C 06/19/15 75.0 0.45 1.35
CYH 150619C00080000 C 06/19/15 80.0 0.05 0.90
CYH 150619P00026000 P 06/19/15 26.0 0.00 0.55
CYH 150619P00027000 P 06/19/15 27.0 0.00 0.50
CYH 150619P00028000 P 06/19/15 28.0 0.00 0.75
CYH 150619P00029000 P 06/19/15 29.0 0.00 0.70
CYH 150619P00030000 P 06/19/15 30.0 0.00 0.70
CYH 150619P00031000 P 06/19/15 31.0 0.00 0.90
CYH 150619P00032000 P 06/19/15 32.0 0.00 0.95
CYH 150619P00033000 P 06/19/15 33.0 0.05 1.05
CYH 150619P00034000 P 06/19/15 34.0 0.00 1.10
CYH 150619P00035000 P 06/19/15 35.0 0.00 1.15
CYH 150619P00036000 P 06/19/15 36.0 0.00 1.60
CYH 150619P00037000 P 06/19/15 37.0 0.00 1.35
CYH 150619P00038000 P 06/19/15 38.0 0.40 1.55
CYH 150619P00039000 P 06/19/15 39.0 0.60 1.85
CYH 150619P00040000 P 06/19/15 40.0 0.40 1.80
CYH 150619P00041000 P 06/19/15 41.0 0.95 2.10
CYH 150619P00042000 P 06/19/15 42.0 0.80 2.25
CYH 150619P00043000 P 06/19/15 43.0 1.00 2.45
CYH 150619P00044000 P 06/19/15 44.0 0.25 4.10
CYH 150619P00045000 P 06/19/15 45.0 1.90 2.80
CYH 150619P00046000 P 06/19/15 46.0 1.30 3.40
CYH 150619P00047000 P 06/19/15 47.0 0.85 4.00
CYH 150619P00048000 P 06/19/15 48.0 2.20 4.20
CYH 150619P00049000 P 06/19/15 49.0 3.00 3.40
CYH 150619P00050000 P 06/19/15 50.0 3.50 3.80
CYH 150619P00055000 P 06/19/15 55.0 5.60 6.00
CYH 150619P00060000 P 06/19/15 60.0 8.40 9.20
CYH 150619P00065000 P 06/19/15 65.0 11.80 13.30
CYH 150619P00070000 P 06/19/15 70.0 14.90 18.30
CYH 150619P00075000 P 06/19/15 75.0 20.10 22.10
CYH 150619P00080000 P 06/19/15 80.0 23.70 27.70
CYH 160115C00020000 C 01/15/16 20.0 33.20 37.50
CYH 160115C00023000 C 01/15/16 23.0 30.40 34.90
CYH 160115C00025000 C 01/15/16 25.0 28.60 33.00
CYH 160115C00030000 C 01/15/16 30.0 24.20 28.50
CYH 160115C00033000 C 01/15/16 33.0 21.60 25.90
CYH 160115C00035000 C 01/15/16 35.0 19.70 24.20
CYH 160115C00037000 C 01/15/16 37.0 18.00 22.50
CYH 160115C00040000 C 01/15/16 40.0 15.70 20.20
CYH 160115C00042000 C 01/15/16 42.0 14.30 18.90
CYH 160115C00045000 C 01/15/16 45.0 12.20 16.90
CYH 160115C00047000 C 01/15/16 47.0 10.80 15.30
CYH 160115C00050000 C 01/15/16 50.0 9.40 13.80
CYH 160115C00055000 C 01/15/16 55.0 7.40 9.70
CYH 160115C00060000 C 01/15/16 60.0 4.90 9.30
CYH 160115C00065000 C 01/15/16 65.0 2.70 7.40
CYH 160115C00070000 C 01/15/16 70.0 1.80 6.30
CYH 160115C00075000 C 01/15/16 75.0 2.10 3.80
CYH 160115C00080000 C 01/15/16 80.0 0.00 5.00
CYH 160115C00085000 C 01/15/16 85.0 0.00 4.90
CYH 160115P00020000 P 01/15/16 20.0 0.00 3.00
CYH 160115P00023000 P 01/15/16 23.0 0.00 3.20
CYH 160115P00025000 P 01/15/16 25.0 0.00 3.20
CYH 160115P00030000 P 01/15/16 30.0 0.00 3.20
CYH 160115P00033000 P 01/15/16 33.0 0.85 2.15
CYH 160115P00035000 P 01/15/16 35.0 0.35 2.90
CYH 160115P00037000 P 01/15/16 37.0 1.00 2.95
CYH 160115P00040000 P 01/15/16 40.0 1.40 4.50
CYH 160115P00042000 P 01/15/16 42.0 1.40 5.60
CYH 160115P00045000 P 01/15/16 45.0 3.80 5.10
CYH 160115P00047000 P 01/15/16 47.0 2.50 6.80
CYH 160115P00050000 P 01/15/16 50.0 5.70 7.20
CYH 160115P00055000 P 01/15/16 55.0 6.70 11.00
CYH 160115P00060000 P 01/15/16 60.0 10.00 14.00
CYH 160115P00065000 P 01/15/16 65.0 13.10 17.40
CYH 160115P00070000 P 01/15/16 70.0 16.50 21.00
CYH 160115P00075000 P 01/15/16 75.0 20.50 25.00
CYH 160115P00080000 P 01/15/16 80.0 24.60 29.20
CYH 160115P00085000 P 01/15/16 85.0 29.10 33.60

OPRA data is delayed 15 minutes.