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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 141220C00019000 C 12/20/14 19.0 27.10 30.50
CYH 141220C00020000 C 12/20/14 20.0 25.50 29.50
CYH 141220C00021000 C 12/20/14 21.0 24.60 28.50
CYH 141220C00023000 C 12/20/14 23.0 22.40 26.50
CYH 141220C00024000 C 12/20/14 24.0 21.40 25.50
CYH 141220C00025000 C 12/20/14 25.0 20.60 24.50
CYH 141220C00026000 C 12/20/14 26.0 19.60 23.50
CYH 141220C00027000 C 12/20/14 27.0 18.40 22.50
CYH 141220C00028000 C 12/20/14 28.0 17.40 21.50
CYH 141220C00029000 C 12/20/14 29.0 16.40 20.50
CYH 141220C00030000 C 12/20/14 30.0 15.40 19.50
CYH 141220C00031000 C 12/20/14 31.0 14.40 18.50
CYH 141220C00032000 C 12/20/14 32.0 14.70 16.50
CYH 141220C00033000 C 12/20/14 33.0 12.40 16.60
CYH 141220C00034000 C 12/20/14 34.0 12.00 15.50
CYH 141220C00035000 C 12/20/14 35.0 11.50 14.50
CYH 141220C00036000 C 12/20/14 36.0 9.90 13.60
CYH 141220C00037000 C 12/20/14 37.0 9.90 11.20
CYH 141220C00038000 C 12/20/14 38.0 8.80 10.70
CYH 141220C00039000 C 12/20/14 39.0 7.50 10.20
CYH 141220C00040000 C 12/20/14 40.0 6.90 8.70
CYH 141220C00041000 C 12/20/14 41.0 6.00 7.10
CYH 141220C00042000 C 12/20/14 42.0 5.10 6.20
CYH 141220C00043000 C 12/20/14 43.0 4.20 5.20
CYH 141220C00044000 C 12/20/14 44.0 3.40 4.40
CYH 141220C00045000 C 12/20/14 45.0 2.75 3.20
CYH 141220C00046000 C 12/20/14 46.0 2.25 2.45
CYH 141220C00047000 C 12/20/14 47.0 1.65 1.85
CYH 141220C00048000 C 12/20/14 48.0 1.15 1.35
CYH 141220C00049000 C 12/20/14 49.0 0.80 1.05
CYH 141220C00050000 C 12/20/14 50.0 0.50 0.75
CYH 141220C00055000 C 12/20/14 55.0 0.05 0.30
CYH 141220C00060000 C 12/20/14 60.0 0.00 0.25
CYH 141220C00065000 C 12/20/14 65.0 0.00 0.30
CYH 141220C00070000 C 12/20/14 70.0 0.00 0.50
CYH 141220C00075000 C 12/20/14 75.0 0.00 0.30
CYH 141220C00080000 C 12/20/14 80.0 0.00 0.30
CYH 141220P00019000 P 12/20/14 19.0 0.00 0.50
CYH 141220P00020000 P 12/20/14 20.0 0.00 0.30
CYH 141220P00021000 P 12/20/14 21.0 0.00 0.30
CYH 141220P00023000 P 12/20/14 23.0 0.00 0.40
CYH 141220P00024000 P 12/20/14 24.0 0.00 0.30
CYH 141220P00025000 P 12/20/14 25.0 0.00 0.50
CYH 141220P00026000 P 12/20/14 26.0 0.00 0.25
CYH 141220P00027000 P 12/20/14 27.0 0.00 0.30
CYH 141220P00028000 P 12/20/14 28.0 0.00 0.30
CYH 141220P00029000 P 12/20/14 29.0 0.00 0.50
CYH 141220P00030000 P 12/20/14 30.0 0.00 0.30
CYH 141220P00031000 P 12/20/14 31.0 0.00 0.50
CYH 141220P00032000 P 12/20/14 32.0 0.00 0.50
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 0.25
CYH 141220P00036000 P 12/20/14 36.0 0.00 0.30
CYH 141220P00037000 P 12/20/14 37.0 0.00 0.25
CYH 141220P00038000 P 12/20/14 38.0 0.00 0.25
CYH 141220P00039000 P 12/20/14 39.0 0.00 0.30
CYH 141220P00040000 P 12/20/14 40.0 0.05 0.30
CYH 141220P00041000 P 12/20/14 41.0 0.05 0.35
CYH 141220P00042000 P 12/20/14 42.0 0.05 0.40
CYH 141220P00043000 P 12/20/14 43.0 0.30 0.45
CYH 141220P00044000 P 12/20/14 44.0 0.50 0.65
CYH 141220P00045000 P 12/20/14 45.0 0.70 0.90
CYH 141220P00046000 P 12/20/14 46.0 1.00 1.25
CYH 141220P00047000 P 12/20/14 47.0 1.40 1.70
CYH 141220P00048000 P 12/20/14 48.0 1.90 2.25
CYH 141220P00049000 P 12/20/14 49.0 2.45 2.85
CYH 141220P00050000 P 12/20/14 50.0 2.90 3.70
CYH 141220P00055000 P 12/20/14 55.0 7.10 8.30
CYH 141220P00060000 P 12/20/14 60.0 11.20 13.30
CYH 141220P00065000 P 12/20/14 65.0 15.50 19.00
CYH 141220P00070000 P 12/20/14 70.0 20.70 24.70
CYH 141220P00075000 P 12/20/14 75.0 25.60 29.60
CYH 141220P00080000 P 12/20/14 80.0 30.80 33.80
CYH 150117C00019000 C 01/17/15 19.0 27.60 29.80
CYH 150117C00020000 C 01/17/15 20.0 25.60 29.50
CYH 150117C00021000 C 01/17/15 21.0 24.60 28.50
CYH 150117C00023000 C 01/17/15 23.0 22.60 26.50
CYH 150117C00024000 C 01/17/15 24.0 21.60 25.50
CYH 150117C00025000 C 01/17/15 25.0 20.50 24.50
CYH 150117C00026000 C 01/17/15 26.0 19.60 23.50
CYH 150117C00027000 C 01/17/15 27.0 18.60 22.60
CYH 150117C00028000 C 01/17/15 28.0 17.70 21.50
CYH 150117C00029000 C 01/17/15 29.0 17.10 20.50
CYH 150117C00030000 C 01/17/15 30.0 16.10 19.60
CYH 150117C00031000 C 01/17/15 31.0 15.10 18.60
CYH 150117C00032000 C 01/17/15 32.0 14.10 17.60
CYH 150117C00033000 C 01/17/15 33.0 13.10 16.60
CYH 150117C00034000 C 01/17/15 34.0 12.10 15.60
CYH 150117C00035000 C 01/17/15 35.0 11.20 14.70
CYH 150117C00036000 C 01/17/15 36.0 10.20 13.70
CYH 150117C00037000 C 01/17/15 37.0 9.20 12.70
CYH 150117C00038000 C 01/17/15 38.0 8.30 11.80
CYH 150117C00039000 C 01/17/15 39.0 7.40 10.90
CYH 150117C00040000 C 01/17/15 40.0 7.10 9.10
CYH 150117C00041000 C 01/17/15 41.0 6.20 8.20
CYH 150117C00042000 C 01/17/15 42.0 5.60 7.00
CYH 150117C00043000 C 01/17/15 43.0 4.40 6.40
CYH 150117C00044000 C 01/17/15 44.0 4.10 5.40
CYH 150117C00045000 C 01/17/15 45.0 3.50 4.30
CYH 150117C00046000 C 01/17/15 46.0 2.85 3.30
CYH 150117C00047000 C 01/17/15 47.0 2.30 2.70
CYH 150117C00048000 C 01/17/15 48.0 1.85 2.25
CYH 150117C00049000 C 01/17/15 49.0 1.45 1.85
CYH 150117C00050000 C 01/17/15 50.0 1.10 1.50
CYH 150117C00055000 C 01/17/15 55.0 0.20 0.60
CYH 150117C00060000 C 01/17/15 60.0 0.00 0.30
CYH 150117C00065000 C 01/17/15 65.0 0.00 0.30
CYH 150117C00070000 C 01/17/15 70.0 0.00 0.75
CYH 150117C00075000 C 01/17/15 75.0 0.00 0.25
CYH 150117C00080000 C 01/17/15 80.0 0.00 0.30
CYH 150117P00019000 P 01/17/15 19.0 0.00 0.30
CYH 150117P00020000 P 01/17/15 20.0 0.00 0.45
CYH 150117P00021000 P 01/17/15 21.0 0.00 0.45
CYH 150117P00023000 P 01/17/15 23.0 0.00 0.45
CYH 150117P00024000 P 01/17/15 24.0 0.00 0.50
CYH 150117P00025000 P 01/17/15 25.0 0.00 0.25
CYH 150117P00026000 P 01/17/15 26.0 0.00 0.50
CYH 150117P00027000 P 01/17/15 27.0 0.00 0.50
CYH 150117P00028000 P 01/17/15 28.0 0.00 0.50
CYH 150117P00029000 P 01/17/15 29.0 0.00 0.50
CYH 150117P00030000 P 01/17/15 30.0 0.00 0.50
CYH 150117P00031000 P 01/17/15 31.0 0.00 0.50
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 0.55
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 0.30
CYH 150117P00038000 P 01/17/15 38.0 0.05 0.40
CYH 150117P00039000 P 01/17/15 39.0 0.15 0.40
CYH 150117P00040000 P 01/17/15 40.0 0.10 0.75
CYH 150117P00041000 P 01/17/15 41.0 0.25 0.60
CYH 150117P00042000 P 01/17/15 42.0 0.55 0.75
CYH 150117P00043000 P 01/17/15 43.0 0.75 0.95
CYH 150117P00044000 P 01/17/15 44.0 1.00 1.20
CYH 150117P00045000 P 01/17/15 45.0 1.25 1.50
CYH 150117P00046000 P 01/17/15 46.0 1.65 1.95
CYH 150117P00047000 P 01/17/15 47.0 2.10 2.40
CYH 150117P00048000 P 01/17/15 48.0 2.50 2.95
CYH 150117P00049000 P 01/17/15 49.0 3.20 3.60
CYH 150117P00050000 P 01/17/15 50.0 3.80 4.20
CYH 150117P00055000 P 01/17/15 55.0 7.10 8.40
CYH 150117P00060000 P 01/17/15 60.0 10.50 14.00
CYH 150117P00065000 P 01/17/15 65.0 15.50 19.00
CYH 150117P00070000 P 01/17/15 70.0 20.50 24.00
CYH 150117P00075000 P 01/17/15 75.0 25.50 29.30
CYH 150117P00080000 P 01/17/15 80.0 30.50 33.90
CYH 150320C00023000 C 03/20/15 23.0 23.50 26.00
CYH 150320C00024000 C 03/20/15 24.0 22.00 25.50
CYH 150320C00025000 C 03/20/15 25.0 21.10 24.70
CYH 150320C00026000 C 03/20/15 26.0 20.10 23.50
CYH 150320C00027000 C 03/20/15 27.0 19.10 22.70
CYH 150320C00028000 C 03/20/15 28.0 18.00 21.70
CYH 150320C00029000 C 03/20/15 29.0 17.10 20.60
CYH 150320C00030000 C 03/20/15 30.0 15.90 19.80
CYH 150320C00031000 C 03/20/15 31.0 15.10 18.80
CYH 150320C00032000 C 03/20/15 32.0 14.20 17.70
CYH 150320C00033000 C 03/20/15 33.0 13.40 16.80
CYH 150320C00034000 C 03/20/15 34.0 12.50 15.90
CYH 150320C00035000 C 03/20/15 35.0 11.60 15.00
CYH 150320C00036000 C 03/20/15 36.0 10.70 14.10
CYH 150320C00037000 C 03/20/15 37.0 9.80 13.20
CYH 150320C00038000 C 03/20/15 38.0 8.90 12.40
CYH 150320C00039000 C 03/20/15 39.0 8.00 11.60
CYH 150320C00040000 C 03/20/15 40.0 8.20 9.70
CYH 150320C00041000 C 03/20/15 41.0 7.20 9.30
CYH 150320C00042000 C 03/20/15 42.0 6.30 8.70
CYH 150320C00043000 C 03/20/15 43.0 6.00 8.10
CYH 150320C00044000 C 03/20/15 44.0 5.50 6.70
CYH 150320C00045000 C 03/20/15 45.0 4.90 5.30
CYH 150320C00046000 C 03/20/15 46.0 4.40 4.80
CYH 150320C00047000 C 03/20/15 47.0 3.90 4.30
CYH 150320C00048000 C 03/20/15 48.0 3.40 3.80
CYH 150320C00049000 C 03/20/15 49.0 3.00 3.40
CYH 150320C00050000 C 03/20/15 50.0 2.65 3.10
CYH 150320C00055000 C 03/20/15 55.0 1.30 1.70
CYH 150320C00060000 C 03/20/15 60.0 0.55 0.95
CYH 150320C00065000 C 03/20/15 65.0 0.25 0.55
CYH 150320C00070000 C 03/20/15 70.0 0.05 0.40
CYH 150320C00075000 C 03/20/15 75.0 0.00 0.30
CYH 150320C00080000 C 03/20/15 80.0 0.00 0.30
CYH 150320P00023000 P 03/20/15 23.0 0.00 0.30
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 0.30
CYH 150320P00030000 P 03/20/15 30.0 0.05 0.30
CYH 150320P00031000 P 03/20/15 31.0 0.05 0.35
CYH 150320P00032000 P 03/20/15 32.0 0.10 0.40
CYH 150320P00033000 P 03/20/15 33.0 0.15 0.45
CYH 150320P00034000 P 03/20/15 34.0 0.20 0.60
CYH 150320P00035000 P 03/20/15 35.0 0.30 0.60
CYH 150320P00036000 P 03/20/15 36.0 0.40 0.70
CYH 150320P00037000 P 03/20/15 37.0 0.50 0.85
CYH 150320P00038000 P 03/20/15 38.0 0.65 1.10
CYH 150320P00039000 P 03/20/15 39.0 0.80 1.15
CYH 150320P00040000 P 03/20/15 40.0 1.00 1.40
CYH 150320P00041000 P 03/20/15 41.0 1.20 1.65
CYH 150320P00042000 P 03/20/15 42.0 1.45 1.90
CYH 150320P00043000 P 03/20/15 43.0 1.75 2.20
CYH 150320P00044000 P 03/20/15 44.0 2.05 2.60
CYH 150320P00045000 P 03/20/15 45.0 2.45 3.10
CYH 150320P00046000 P 03/20/15 46.0 2.90 3.50
CYH 150320P00047000 P 03/20/15 47.0 3.40 4.00
CYH 150320P00048000 P 03/20/15 48.0 3.90 4.50
CYH 150320P00049000 P 03/20/15 49.0 4.50 5.10
CYH 150320P00050000 P 03/20/15 50.0 5.10 5.70
CYH 150320P00055000 P 03/20/15 55.0 8.10 9.40
CYH 150320P00060000 P 03/20/15 60.0 12.20 13.90
CYH 150320P00065000 P 03/20/15 65.0 15.70 19.10
CYH 150320P00070000 P 03/20/15 70.0 20.70 24.10
CYH 150320P00075000 P 03/20/15 75.0 25.50 29.20
CYH 150320P00080000 P 03/20/15 80.0 30.90 33.70
CYH 150619C00026000 C 06/19/15 26.0 20.60 23.50
CYH 150619C00027000 C 06/19/15 27.0 18.90 22.90
CYH 150619C00028000 C 06/19/15 28.0 18.00 21.90
CYH 150619C00029000 C 06/19/15 29.0 17.10 21.00
CYH 150619C00030000 C 06/19/15 30.0 16.10 20.10
CYH 150619C00031000 C 06/19/15 31.0 15.40 19.30
CYH 150619C00032000 C 06/19/15 32.0 14.50 18.40
CYH 150619C00033000 C 06/19/15 33.0 13.50 17.50
CYH 150619C00034000 C 06/19/15 34.0 12.60 16.70
CYH 150619C00035000 C 06/19/15 35.0 11.80 15.80
CYH 150619C00036000 C 06/19/15 36.0 11.10 15.20
CYH 150619C00037000 C 06/19/15 37.0 10.20 14.40
CYH 150619C00038000 C 06/19/15 38.0 9.50 13.60
CYH 150619C00039000 C 06/19/15 39.0 8.70 13.20
CYH 150619C00040000 C 06/19/15 40.0 8.00 12.30
CYH 150619C00041000 C 06/19/15 41.0 7.30 11.70
CYH 150619C00042000 C 06/19/15 42.0 7.90 10.80
CYH 150619C00043000 C 06/19/15 43.0 7.40 9.60
CYH 150619C00044000 C 06/19/15 44.0 6.90 8.80
CYH 150619C00045000 C 06/19/15 45.0 5.50 7.90
CYH 150619C00046000 C 06/19/15 46.0 5.90 6.40
CYH 150619C00047000 C 06/19/15 47.0 5.40 6.70
CYH 150619C00048000 C 06/19/15 48.0 4.90 6.20
CYH 150619C00049000 C 06/19/15 49.0 4.00 5.00
CYH 150619C00050000 C 06/19/15 50.0 3.70 4.60
CYH 150619C00055000 C 06/19/15 55.0 1.30 2.95
CYH 150619C00060000 C 06/19/15 60.0 1.55 2.35
CYH 150619C00065000 C 06/19/15 65.0 0.90 1.60
CYH 150619C00070000 C 06/19/15 70.0 0.25 1.50
CYH 150619C00075000 C 06/19/15 75.0 0.05 1.25
CYH 150619C00080000 C 06/19/15 80.0 0.00 1.10
CYH 150619P00026000 P 06/19/15 26.0 0.00 1.15
CYH 150619P00027000 P 06/19/15 27.0 0.05 1.00
CYH 150619P00028000 P 06/19/15 28.0 0.10 1.05
CYH 150619P00029000 P 06/19/15 29.0 0.20 1.15
CYH 150619P00030000 P 06/19/15 30.0 0.30 1.40
CYH 150619P00031000 P 06/19/15 31.0 0.35 1.35
CYH 150619P00032000 P 06/19/15 32.0 0.30 1.55
CYH 150619P00033000 P 06/19/15 33.0 0.40 1.75
CYH 150619P00034000 P 06/19/15 34.0 0.55 1.75
CYH 150619P00035000 P 06/19/15 35.0 0.65 1.90
CYH 150619P00036000 P 06/19/15 36.0 0.35 2.35
CYH 150619P00037000 P 06/19/15 37.0 1.25 2.05
CYH 150619P00038000 P 06/19/15 38.0 1.45 2.25
CYH 150619P00039000 P 06/19/15 39.0 1.70 2.50
CYH 150619P00040000 P 06/19/15 40.0 1.80 2.95
CYH 150619P00041000 P 06/19/15 41.0 2.40 3.30
CYH 150619P00042000 P 06/19/15 42.0 2.75 3.30
CYH 150619P00043000 P 06/19/15 43.0 3.20 3.80
CYH 150619P00044000 P 06/19/15 44.0 3.10 4.50
CYH 150619P00045000 P 06/19/15 45.0 4.30 4.70
CYH 150619P00046000 P 06/19/15 46.0 4.70 5.10
CYH 150619P00047000 P 06/19/15 47.0 4.20 5.90
CYH 150619P00048000 P 06/19/15 48.0 5.00 6.40
CYH 150619P00049000 P 06/19/15 49.0 6.10 6.70
CYH 150619P00050000 P 06/19/15 50.0 7.10 7.30
CYH 150619P00055000 P 06/19/15 55.0 8.10 11.00
CYH 150619P00060000 P 06/19/15 60.0 12.20 16.20
CYH 150619P00065000 P 06/19/15 65.0 16.40 20.60
CYH 150619P00070000 P 06/19/15 70.0 21.10 25.10
CYH 150619P00075000 P 06/19/15 75.0 25.90 29.80
CYH 150619P00080000 P 06/19/15 80.0 31.00 33.90
CYH 160115C00020000 C 01/15/16 20.0 26.20 30.40
CYH 160115C00023000 C 01/15/16 23.0 23.20 27.50
CYH 160115C00025000 C 01/15/16 25.0 21.50 25.70
CYH 160115C00030000 C 01/15/16 30.0 17.50 21.60
CYH 160115C00033000 C 01/15/16 33.0 15.00 19.50
CYH 160115C00035000 C 01/15/16 35.0 13.50 17.80
CYH 160115C00037000 C 01/15/16 37.0 12.10 16.70
CYH 160115C00040000 C 01/15/16 40.0 10.40 14.60
CYH 160115C00042000 C 01/15/16 42.0 9.70 13.20
CYH 160115C00045000 C 01/15/16 45.0 8.60 11.90
CYH 160115C00047000 C 01/15/16 47.0 6.80 11.10
CYH 160115C00050000 C 01/15/16 50.0 5.40 9.30
CYH 160115C00055000 C 01/15/16 55.0 5.00 6.90
CYH 160115C00060000 C 01/15/16 60.0 3.60 5.50
CYH 160115C00065000 C 01/15/16 65.0 2.40 5.10
CYH 160115C00070000 C 01/15/16 70.0 1.45 3.60
CYH 160115C00075000 C 01/15/16 75.0 1.25 3.50
CYH 160115C00080000 C 01/15/16 80.0 0.80 4.30
CYH 160115C00085000 C 01/15/16 85.0 0.45 2.75
CYH 160115P00020000 P 01/15/16 20.0 0.00 2.25
CYH 160115P00023000 P 01/15/16 23.0 0.15 2.55
CYH 160115P00025000 P 01/15/16 25.0 0.35 2.45
CYH 160115P00030000 P 01/15/16 30.0 1.10 2.75
CYH 160115P00033000 P 01/15/16 33.0 1.70 3.90
CYH 160115P00035000 P 01/15/16 35.0 2.20 4.00
CYH 160115P00037000 P 01/15/16 37.0 2.65 4.60
CYH 160115P00040000 P 01/15/16 40.0 3.70 5.70
CYH 160115P00042000 P 01/15/16 42.0 4.50 7.60
CYH 160115P00045000 P 01/15/16 45.0 5.70 7.10
CYH 160115P00047000 P 01/15/16 47.0 6.70 9.40
CYH 160115P00050000 P 01/15/16 50.0 8.60 11.60
CYH 160115P00055000 P 01/15/16 55.0 10.70 14.30
CYH 160115P00060000 P 01/15/16 60.0 14.60 18.50
CYH 160115P00065000 P 01/15/16 65.0 18.60 22.40
CYH 160115P00070000 P 01/15/16 70.0 22.00 26.50
CYH 160115P00075000 P 01/15/16 75.0 26.40 30.90
CYH 160115P00080000 P 01/15/16 80.0 31.00 35.50
CYH 160115P00085000 P 01/15/16 85.0 35.70 40.00

OPRA data is delayed 15 minutes.