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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 150220C00042000 C 02/20/15 42.0 6.10 6.50
CYH 150220C00043000 C 02/20/15 43.0 5.20 5.60
CYH 150220C00044000 C 02/20/15 44.0 4.40 4.70
CYH 150220C00045000 C 02/20/15 45.0 3.60 3.90
CYH 150220C00046000 C 02/20/15 46.0 2.95 3.20
CYH 150220C00047000 C 02/20/15 47.0 2.30 2.50
CYH 150220C00048000 C 02/20/15 48.0 1.75 1.90
CYH 150220C00049000 C 02/20/15 49.0 1.30 1.45
CYH 150220C00050000 C 02/20/15 50.0 0.95 1.10
CYH 150220C00055000 C 02/20/15 55.0 0.15 0.25
CYH 150220C00060000 C 02/20/15 60.0 0.00 0.15
CYH 150220C00065000 C 02/20/15 65.0 0.00 0.15
CYH 150220C00070000 C 02/20/15 70.0 0.00 0.25
CYH 150220C00075000 C 02/20/15 75.0 0.00 0.25
CYH 150220C00080000 C 02/20/15 80.0 0.00 0.25
CYH 150220P00042000 P 02/20/15 42.0 0.25 0.35
CYH 150220P00043000 P 02/20/15 43.0 0.35 0.45
CYH 150220P00044000 P 02/20/15 44.0 0.50 0.60
CYH 150220P00045000 P 02/20/15 45.0 0.70 0.75
CYH 150220P00046000 P 02/20/15 46.0 1.00 1.10
CYH 150220P00047000 P 02/20/15 47.0 1.30 1.45
CYH 150220P00048000 P 02/20/15 48.0 1.75 1.90
CYH 150220P00049000 P 02/20/15 49.0 2.25 2.45
CYH 150220P00050000 P 02/20/15 50.0 2.90 3.10
CYH 150220P00055000 P 02/20/15 55.0 6.70 7.40
CYH 150220P00060000 P 02/20/15 60.0 9.60 12.80
CYH 150220P00065000 P 02/20/15 65.0 14.60 17.80
CYH 150220P00070000 P 02/20/15 70.0 19.70 22.70
CYH 150220P00075000 P 02/20/15 75.0 24.70 28.80
CYH 150220P00080000 P 02/20/15 80.0 29.70 32.70
CYH 150320C00023000 C 03/20/15 23.0 24.20 27.40
CYH 150320C00024000 C 03/20/15 24.0 22.50 26.50
CYH 150320C00025000 C 03/20/15 25.0 21.50 25.50
CYH 150320C00026000 C 03/20/15 26.0 20.40 24.40
CYH 150320C00027000 C 03/20/15 27.0 19.20 23.40
CYH 150320C00028000 C 03/20/15 28.0 18.50 22.40
CYH 150320C00029000 C 03/20/15 29.0 17.20 21.40
CYH 150320C00030000 C 03/20/15 30.0 17.40 20.50
CYH 150320C00031000 C 03/20/15 31.0 15.80 19.50
CYH 150320C00032000 C 03/20/15 32.0 14.40 18.50
CYH 150320C00033000 C 03/20/15 33.0 13.50 17.50
CYH 150320C00034000 C 03/20/15 34.0 12.50 16.50
CYH 150320C00035000 C 03/20/15 35.0 11.50 15.60
CYH 150320C00036000 C 03/20/15 36.0 10.60 14.60
CYH 150320C00037000 C 03/20/15 37.0 9.60 13.60
CYH 150320C00038000 C 03/20/15 38.0 9.90 12.80
CYH 150320C00039000 C 03/20/15 39.0 9.00 11.90
CYH 150320C00040000 C 03/20/15 40.0 8.30 8.70
CYH 150320C00041000 C 03/20/15 41.0 7.40 7.80
CYH 150320C00042000 C 03/20/15 42.0 6.60 6.90
CYH 150320C00043000 C 03/20/15 43.0 5.80 6.10
CYH 150320C00044000 C 03/20/15 44.0 5.00 5.40
CYH 150320C00045000 C 03/20/15 45.0 4.40 4.60
CYH 150320C00046000 C 03/20/15 46.0 3.70 4.00
CYH 150320C00047000 C 03/20/15 47.0 3.10 3.30
CYH 150320C00048000 C 03/20/15 48.0 2.60 2.75
CYH 150320C00049000 C 03/20/15 49.0 2.15 2.30
CYH 150320C00050000 C 03/20/15 50.0 1.75 1.90
CYH 150320C00055000 C 03/20/15 55.0 0.50 0.65
CYH 150320C00060000 C 03/20/15 60.0 0.10 0.20
CYH 150320C00065000 C 03/20/15 65.0 0.05 0.15
CYH 150320C00070000 C 03/20/15 70.0 0.00 0.15
CYH 150320C00075000 C 03/20/15 75.0 0.00 0.25
CYH 150320C00080000 C 03/20/15 80.0 0.00 0.25
CYH 150320P00023000 P 03/20/15 23.0 0.00 0.25
CYH 150320P00024000 P 03/20/15 24.0 0.00 0.25
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 0.15
CYH 150320P00031000 P 03/20/15 31.0 0.00 0.15
CYH 150320P00032000 P 03/20/15 32.0 0.00 0.15
CYH 150320P00033000 P 03/20/15 33.0 0.05 0.15
CYH 150320P00034000 P 03/20/15 34.0 0.05 0.15
CYH 150320P00035000 P 03/20/15 35.0 0.10 0.20
CYH 150320P00036000 P 03/20/15 36.0 0.10 0.25
CYH 150320P00037000 P 03/20/15 37.0 0.15 0.30
CYH 150320P00038000 P 03/20/15 38.0 0.25 0.35
CYH 150320P00039000 P 03/20/15 39.0 0.30 0.45
CYH 150320P00040000 P 03/20/15 40.0 0.40 0.55
CYH 150320P00041000 P 03/20/15 41.0 0.50 0.65
CYH 150320P00042000 P 03/20/15 42.0 0.70 0.80
CYH 150320P00043000 P 03/20/15 43.0 0.90 1.00
CYH 150320P00044000 P 03/20/15 44.0 1.10 1.25
CYH 150320P00045000 P 03/20/15 45.0 1.40 1.55
CYH 150320P00046000 P 03/20/15 46.0 1.75 1.85
CYH 150320P00047000 P 03/20/15 47.0 2.15 2.25
CYH 150320P00048000 P 03/20/15 48.0 2.60 2.70
CYH 150320P00049000 P 03/20/15 49.0 3.10 3.30
CYH 150320P00050000 P 03/20/15 50.0 3.70 3.90
CYH 150320P00055000 P 03/20/15 55.0 7.40 7.70
CYH 150320P00060000 P 03/20/15 60.0 10.00 12.70
CYH 150320P00065000 P 03/20/15 65.0 14.60 17.70
CYH 150320P00070000 P 03/20/15 70.0 19.60 22.80
CYH 150320P00075000 P 03/20/15 75.0 24.50 27.80
CYH 150320P00080000 P 03/20/15 80.0 29.60 32.70
CYH 150619C00026000 C 06/19/15 26.0 20.90 24.60
CYH 150619C00027000 C 06/19/15 27.0 19.40 23.70
CYH 150619C00028000 C 06/19/15 28.0 18.50 22.60
CYH 150619C00029000 C 06/19/15 29.0 17.40 21.70
CYH 150619C00030000 C 06/19/15 30.0 16.80 20.80
CYH 150619C00031000 C 06/19/15 31.0 15.70 19.80
CYH 150619C00032000 C 06/19/15 32.0 15.80 19.00
CYH 150619C00033000 C 06/19/15 33.0 14.80 18.10
CYH 150619C00034000 C 06/19/15 34.0 14.00 17.20
CYH 150619C00035000 C 06/19/15 35.0 13.70 14.10
CYH 150619C00036000 C 06/19/15 36.0 12.90 13.30
CYH 150619C00037000 C 06/19/15 37.0 12.00 12.40
CYH 150619C00038000 C 06/19/15 38.0 11.20 11.60
CYH 150619C00039000 C 06/19/15 39.0 10.40 10.80
CYH 150619C00040000 C 06/19/15 40.0 9.70 10.00
CYH 150619C00041000 C 06/19/15 41.0 8.90 9.30
CYH 150619C00042000 C 06/19/15 42.0 8.20 8.60
CYH 150619C00043000 C 06/19/15 43.0 7.50 7.90
CYH 150619C00044000 C 06/19/15 44.0 6.90 7.20
CYH 150619C00045000 C 06/19/15 45.0 6.30 6.50
CYH 150619C00046000 C 06/19/15 46.0 5.70 6.00
CYH 150619C00047000 C 06/19/15 47.0 5.10 5.40
CYH 150619C00048000 C 06/19/15 48.0 4.60 4.90
CYH 150619C00049000 C 06/19/15 49.0 4.20 4.40
CYH 150619C00050000 C 06/19/15 50.0 3.80 4.00
CYH 150619C00055000 C 06/19/15 55.0 2.10 2.30
CYH 150619C00060000 C 06/19/15 60.0 1.10 1.30
CYH 150619C00065000 C 06/19/15 65.0 0.55 0.75
CYH 150619C00070000 C 06/19/15 70.0 0.25 0.40
CYH 150619C00075000 C 06/19/15 75.0 0.10 0.25
CYH 150619C00080000 C 06/19/15 80.0 0.00 0.15
CYH 150619P00026000 P 06/19/15 26.0 0.10 0.25
CYH 150619P00027000 P 06/19/15 27.0 0.15 0.25
CYH 150619P00028000 P 06/19/15 28.0 0.20 0.30
CYH 150619P00029000 P 06/19/15 29.0 0.25 0.35
CYH 150619P00030000 P 06/19/15 30.0 0.30 0.40
CYH 150619P00031000 P 06/19/15 31.0 0.35 0.55
CYH 150619P00032000 P 06/19/15 32.0 0.45 0.55
CYH 150619P00033000 P 06/19/15 33.0 0.50 0.65
CYH 150619P00034000 P 06/19/15 34.0 0.60 0.75
CYH 150619P00035000 P 06/19/15 35.0 0.75 0.85
CYH 150619P00036000 P 06/19/15 36.0 0.85 1.00
CYH 150619P00037000 P 06/19/15 37.0 1.00 1.10
CYH 150619P00038000 P 06/19/15 38.0 1.20 1.35
CYH 150619P00039000 P 06/19/15 39.0 1.40 1.55
CYH 150619P00040000 P 06/19/15 40.0 1.60 1.80
CYH 150619P00041000 P 06/19/15 41.0 1.85 2.00
CYH 150619P00042000 P 06/19/15 42.0 2.15 2.30
CYH 150619P00043000 P 06/19/15 43.0 2.45 2.65
CYH 150619P00044000 P 06/19/15 44.0 2.80 3.00
CYH 150619P00045000 P 06/19/15 45.0 3.20 3.40
CYH 150619P00046000 P 06/19/15 46.0 3.60 3.80
CYH 150619P00047000 P 06/19/15 47.0 4.00 4.30
CYH 150619P00048000 P 06/19/15 48.0 4.50 4.80
CYH 150619P00049000 P 06/19/15 49.0 5.00 5.30
CYH 150619P00050000 P 06/19/15 50.0 5.70 5.90
CYH 150619P00055000 P 06/19/15 55.0 8.90 9.30
CYH 150619P00060000 P 06/19/15 60.0 12.90 13.30
CYH 150619P00065000 P 06/19/15 65.0 17.30 17.70
CYH 150619P00070000 P 06/19/15 70.0 19.80 22.70
CYH 150619P00075000 P 06/19/15 75.0 24.70 28.10
CYH 150619P00080000 P 06/19/15 80.0 29.60 32.80
CYH 150918C00026000 C 09/18/15 26.0 21.00 24.90
CYH 150918C00027000 C 09/18/15 27.0 19.70 24.00
CYH 150918C00028000 C 09/18/15 28.0 18.70 23.00
CYH 150918C00029000 C 09/18/15 29.0 18.40 22.10
CYH 150918C00030000 C 09/18/15 30.0 18.00 21.30
CYH 150918C00031000 C 09/18/15 31.0 17.10 20.30
CYH 150918C00032000 C 09/18/15 32.0 16.40 19.40
CYH 150918C00033000 C 09/18/15 33.0 15.20 18.50
CYH 150918C00034000 C 09/18/15 34.0 15.10 16.90
CYH 150918C00035000 C 09/18/15 35.0 14.20 16.10
CYH 150918C00036000 C 09/18/15 36.0 13.50 15.20
CYH 150918C00037000 C 09/18/15 37.0 12.60 14.50
CYH 150918C00038000 C 09/18/15 38.0 11.40 13.70
CYH 150918C00039000 C 09/18/15 39.0 10.60 12.90
CYH 150918C00040000 C 09/18/15 40.0 9.70 12.20
CYH 150918C00041000 C 09/18/15 41.0 9.30 11.50
CYH 150918C00043000 C 09/18/15 43.0 8.30 10.10
CYH 150918C00044000 C 09/18/15 44.0 8.00 9.50
CYH 150918C00045000 C 09/18/15 45.0 7.50 8.90
CYH 150918C00046000 C 09/18/15 46.0 6.80 8.30
CYH 150918C00047000 C 09/18/15 47.0 6.30 7.80
CYH 150918C00048000 C 09/18/15 48.0 5.90 6.50
CYH 150918C00049000 C 09/18/15 49.0 5.40 6.10
CYH 150918C00050000 C 09/18/15 50.0 4.90 5.60
CYH 150918C00055000 C 09/18/15 55.0 3.30 3.80
CYH 150918C00060000 C 09/18/15 60.0 2.00 2.45
CYH 150918C00065000 C 09/18/15 65.0 1.20 1.90
CYH 150918C00070000 C 09/18/15 70.0 0.60 1.25
CYH 150918C00075000 C 09/18/15 75.0 0.35 0.80
CYH 150918P00026000 P 09/18/15 26.0 0.05 0.50
CYH 150918P00027000 P 09/18/15 27.0 0.25 0.55
CYH 150918P00028000 P 09/18/15 28.0 0.20 0.65
CYH 150918P00029000 P 09/18/15 29.0 0.25 0.85
CYH 150918P00030000 P 09/18/15 30.0 0.30 0.95
CYH 150918P00031000 P 09/18/15 31.0 0.40 0.95
CYH 150918P00032000 P 09/18/15 32.0 0.55 1.10
CYH 150918P00033000 P 09/18/15 33.0 0.70 1.35
CYH 150918P00034000 P 09/18/15 34.0 0.80 1.50
CYH 150918P00035000 P 09/18/15 35.0 1.00 1.65
CYH 150918P00036000 P 09/18/15 36.0 1.15 1.85
CYH 150918P00037000 P 09/18/15 37.0 1.35 2.05
CYH 150918P00038000 P 09/18/15 38.0 1.60 2.20
CYH 150918P00039000 P 09/18/15 39.0 1.85 2.45
CYH 150918P00040000 P 09/18/15 40.0 2.15 2.75
CYH 150918P00041000 P 09/18/15 41.0 2.50 3.10
CYH 150918P00043000 P 09/18/15 43.0 3.20 3.80
CYH 150918P00044000 P 09/18/15 44.0 3.40 4.20
CYH 150918P00045000 P 09/18/15 45.0 3.80 4.60
CYH 150918P00046000 P 09/18/15 46.0 4.30 5.10
CYH 150918P00047000 P 09/18/15 47.0 4.70 5.60
CYH 150918P00048000 P 09/18/15 48.0 5.20 6.10
CYH 150918P00049000 P 09/18/15 49.0 5.70 6.60
CYH 150918P00050000 P 09/18/15 50.0 6.20 7.20
CYH 150918P00055000 P 09/18/15 55.0 9.20 10.50
CYH 150918P00060000 P 09/18/15 60.0 12.80 14.70
CYH 150918P00065000 P 09/18/15 65.0 15.80 18.50
CYH 150918P00070000 P 09/18/15 70.0 20.20 23.70
CYH 150918P00075000 P 09/18/15 75.0 25.40 28.10
CYH 160115C00020000 C 01/15/16 20.0 26.70 31.10
CYH 160115C00023000 C 01/15/16 23.0 23.50 28.30
CYH 160115C00025000 C 01/15/16 25.0 21.90 26.40
CYH 160115C00030000 C 01/15/16 30.0 18.00 22.00
CYH 160115C00033000 C 01/15/16 33.0 15.90 18.40
CYH 160115C00035000 C 01/15/16 35.0 15.00 16.80
CYH 160115C00037000 C 01/15/16 37.0 13.50 15.30
CYH 160115C00040000 C 01/15/16 40.0 11.00 13.50
CYH 160115C00042000 C 01/15/16 42.0 10.00 12.20
CYH 160115C00045000 C 01/15/16 45.0 8.20 10.40
CYH 160115C00047000 C 01/15/16 47.0 7.30 8.90
CYH 160115C00050000 C 01/15/16 50.0 6.50 7.90
CYH 160115C00055000 C 01/15/16 55.0 3.90 5.50
CYH 160115C00060000 C 01/15/16 60.0 2.85 3.90
CYH 160115C00065000 C 01/15/16 65.0 2.05 3.20
CYH 160115C00070000 C 01/15/16 70.0 1.35 2.35
CYH 160115C00075000 C 01/15/16 75.0 0.90 1.75
CYH 160115C00080000 C 01/15/16 80.0 0.55 1.35
CYH 160115C00085000 C 01/15/16 85.0 0.25 1.05
CYH 160115P00020000 P 01/15/16 20.0 0.15 0.70
CYH 160115P00023000 P 01/15/16 23.0 0.00 0.85
CYH 160115P00025000 P 01/15/16 25.0 0.15 1.05
CYH 160115P00030000 P 01/15/16 30.0 0.65 1.70
CYH 160115P00033000 P 01/15/16 33.0 0.75 2.00
CYH 160115P00035000 P 01/15/16 35.0 1.60 2.45
CYH 160115P00037000 P 01/15/16 37.0 2.15 2.90
CYH 160115P00040000 P 01/15/16 40.0 3.00 4.20
CYH 160115P00042000 P 01/15/16 42.0 3.70 4.90
CYH 160115P00045000 P 01/15/16 45.0 5.40 5.80
CYH 160115P00047000 P 01/15/16 47.0 4.90 7.30
CYH 160115P00050000 P 01/15/16 50.0 8.00 8.60
CYH 160115P00055000 P 01/15/16 55.0 9.10 11.80
CYH 160115P00060000 P 01/15/16 60.0 13.70 15.60
CYH 160115P00065000 P 01/15/16 65.0 17.40 19.60
CYH 160115P00070000 P 01/15/16 70.0 21.60 23.80
CYH 160115P00075000 P 01/15/16 75.0 24.50 28.20
CYH 160115P00080000 P 01/15/16 80.0 29.90 33.40
CYH 160115P00085000 P 01/15/16 85.0 34.60 38.20

OPRA data is delayed 15 minutes.