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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CYH 141018C00040000 C 10/18/14 40.0 15.70 18.30
CYH 141018C00045000 C 10/18/14 45.0 10.80 13.30
CYH 141018C00050000 C 10/18/14 50.0 6.10 6.80
CYH 141018C00055000 C 10/18/14 55.0 2.15 2.50
CYH 141018C00060000 C 10/18/14 60.0 0.45 0.60
CYH 141018C00065000 C 10/18/14 65.0 0.05 0.30
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 141018P00040000 P 10/18/14 40.0 0.00 0.25
CYH 141018P00045000 P 10/18/14 45.0 0.00 0.25
CYH 141018P00050000 P 10/18/14 50.0 0.10 0.25
CYH 141018P00055000 P 10/18/14 55.0 1.15 1.30
CYH 141018P00060000 P 10/18/14 60.0 3.40 4.60
CYH 141018P00065000 P 10/18/14 65.0 6.70 9.30
CYH 141018P00070000 P 10/18/14 70.0 11.50 14.20
CYH 141018P00075000 P 10/18/14 75.0 16.50 19.30
CYH 141122C00045000 C 11/22/14 45.0 10.90 13.80
CYH 141122C00050000 C 11/22/14 50.0 6.80 8.30
CYH 141122C00055000 C 11/22/14 55.0 3.50 4.00
CYH 141122C00060000 C 11/22/14 60.0 1.45 1.90
CYH 141122C00065000 C 11/22/14 65.0 0.50 0.90
CYH 141122C00070000 C 11/22/14 70.0 0.10 0.45
CYH 141122C00075000 C 11/22/14 75.0 0.05 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 0.15 0.40
CYH 141122P00050000 P 11/22/14 50.0 0.75 0.95
CYH 141122P00055000 P 11/22/14 55.0 2.35 2.60
CYH 141122P00060000 P 11/22/14 60.0 5.10 5.60
CYH 141122P00065000 P 11/22/14 65.0 7.90 9.80
CYH 141122P00070000 P 11/22/14 70.0 11.70 14.60
CYH 141122P00075000 P 11/22/14 75.0 16.60 19.60
CYH 141122P00080000 P 11/22/14 80.0 21.70 25.30
CYH 141122P00085000 P 11/22/14 85.0 26.50 29.40
CYH 141220C00019000 C 12/20/14 19.0 36.30 39.60
CYH 141220C00020000 C 12/20/14 20.0 35.30 38.60
CYH 141220C00021000 C 12/20/14 21.0 34.40 37.60
CYH 141220C00023000 C 12/20/14 23.0 32.30 35.60
CYH 141220C00024000 C 12/20/14 24.0 31.30 34.60
CYH 141220C00025000 C 12/20/14 25.0 30.30 33.60
CYH 141220C00026000 C 12/20/14 26.0 28.70 32.60
CYH 141220C00027000 C 12/20/14 27.0 27.70 31.60
CYH 141220C00028000 C 12/20/14 28.0 26.70 30.60
CYH 141220C00029000 C 12/20/14 29.0 25.70 29.60
CYH 141220C00030000 C 12/20/14 30.0 24.70 28.60
CYH 141220C00031000 C 12/20/14 31.0 24.60 27.60
CYH 141220C00032000 C 12/20/14 32.0 23.70 26.60
CYH 141220C00033000 C 12/20/14 33.0 22.50 25.60
CYH 141220C00034000 C 12/20/14 34.0 21.60 24.60
CYH 141220C00035000 C 12/20/14 35.0 20.70 23.60
CYH 141220C00036000 C 12/20/14 36.0 19.70 22.70
CYH 141220C00037000 C 12/20/14 37.0 18.90 21.70
CYH 141220C00038000 C 12/20/14 38.0 17.70 20.70
CYH 141220C00039000 C 12/20/14 39.0 16.80 19.70
CYH 141220C00040000 C 12/20/14 40.0 16.00 18.70
CYH 141220C00041000 C 12/20/14 41.0 15.00 17.80
CYH 141220C00042000 C 12/20/14 42.0 14.00 16.80
CYH 141220C00043000 C 12/20/14 43.0 13.00 15.20
CYH 141220C00044000 C 12/20/14 44.0 12.10 14.20
CYH 141220C00045000 C 12/20/14 45.0 11.20 13.40
CYH 141220C00046000 C 12/20/14 46.0 10.50 12.50
CYH 141220C00047000 C 12/20/14 47.0 9.60 11.20
CYH 141220C00048000 C 12/20/14 48.0 8.80 10.20
CYH 141220C00049000 C 12/20/14 49.0 8.00 9.30
CYH 141220C00050000 C 12/20/14 50.0 7.20 8.30
CYH 141220C00055000 C 12/20/14 55.0 4.00 4.60
CYH 141220C00060000 C 12/20/14 60.0 2.00 2.45
CYH 141220C00065000 C 12/20/14 65.0 0.85 1.05
CYH 141220C00070000 C 12/20/14 70.0 0.35 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 0.00 0.25
CYH 141220P00033000 P 12/20/14 33.0 0.00 0.25
CYH 141220P00034000 P 12/20/14 34.0 0.00 0.25
CYH 141220P00035000 P 12/20/14 35.0 0.00 0.25
CYH 141220P00036000 P 12/20/14 36.0 0.00 0.25
CYH 141220P00037000 P 12/20/14 37.0 0.05 0.25
CYH 141220P00038000 P 12/20/14 38.0 0.00 0.25
CYH 141220P00039000 P 12/20/14 39.0 0.05 0.25
CYH 141220P00040000 P 12/20/14 40.0 0.05 0.30
CYH 141220P00041000 P 12/20/14 41.0 0.10 0.35
CYH 141220P00042000 P 12/20/14 42.0 0.10 0.40
CYH 141220P00043000 P 12/20/14 43.0 0.10 0.50
CYH 141220P00044000 P 12/20/14 44.0 0.20 0.50
CYH 141220P00045000 P 12/20/14 45.0 0.35 0.60
CYH 141220P00046000 P 12/20/14 46.0 0.35 0.70
CYH 141220P00047000 P 12/20/14 47.0 0.40 0.80
CYH 141220P00048000 P 12/20/14 48.0 0.50 0.90
CYH 141220P00049000 P 12/20/14 49.0 0.65 1.10
CYH 141220P00050000 P 12/20/14 50.0 0.95 1.35
CYH 141220P00055000 P 12/20/14 55.0 2.80 3.10
CYH 141220P00060000 P 12/20/14 60.0 5.50 6.10
CYH 141220P00065000 P 12/20/14 65.0 8.30 10.00
CYH 141220P00070000 P 12/20/14 70.0 12.50 14.50
CYH 150117C00019000 C 01/17/15 19.0 36.40 39.60
CYH 150117C00020000 C 01/17/15 20.0 35.40 38.60
CYH 150117C00021000 C 01/17/15 21.0 34.40 37.60
CYH 150117C00023000 C 01/17/15 23.0 32.40 35.60
CYH 150117C00024000 C 01/17/15 24.0 31.40 34.60
CYH 150117C00025000 C 01/17/15 25.0 30.40 33.60
CYH 150117C00026000 C 01/17/15 26.0 29.50 32.60
CYH 150117C00027000 C 01/17/15 27.0 28.40 31.60
CYH 150117C00028000 C 01/17/15 28.0 27.40 30.00
CYH 150117C00029000 C 01/17/15 29.0 26.50 29.10
CYH 150117C00030000 C 01/17/15 30.0 25.40 28.60
CYH 150117C00031000 C 01/17/15 31.0 24.40 27.60
CYH 150117C00032000 C 01/17/15 32.0 23.40 26.00
CYH 150117C00033000 C 01/17/15 33.0 22.50 25.70
CYH 150117C00034000 C 01/17/15 34.0 21.60 24.70
CYH 150117C00035000 C 01/17/15 35.0 20.70 23.60
CYH 150117C00036000 C 01/17/15 36.0 19.70 22.70
CYH 150117C00037000 C 01/17/15 37.0 18.60 21.70
CYH 150117C00038000 C 01/17/15 38.0 17.60 20.70
CYH 150117C00039000 C 01/17/15 39.0 16.60 19.30
CYH 150117C00040000 C 01/17/15 40.0 16.00 18.80
CYH 150117C00041000 C 01/17/15 41.0 15.00 17.80
CYH 150117C00042000 C 01/17/15 42.0 14.00 16.90
CYH 150117C00043000 C 01/17/15 43.0 13.10 16.00
CYH 150117C00044000 C 01/17/15 44.0 12.40 14.50
CYH 150117C00045000 C 01/17/15 45.0 11.60 13.60
CYH 150117C00046000 C 01/17/15 46.0 10.80 12.70
CYH 150117C00047000 C 01/17/15 47.0 9.90 11.90
CYH 150117C00048000 C 01/17/15 48.0 9.10 11.00
CYH 150117C00049000 C 01/17/15 49.0 8.30 10.10
CYH 150117C00050000 C 01/17/15 50.0 7.60 9.30
CYH 150117C00055000 C 01/17/15 55.0 4.40 5.00
CYH 150117C00060000 C 01/17/15 60.0 2.35 2.80
CYH 150117C00065000 C 01/17/15 65.0 1.15 1.35
CYH 150117C00070000 C 01/17/15 70.0 0.55 0.90
CYH 150117C00075000 C 01/17/15 75.0 0.25 0.50
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 0.25
CYH 150117P00037000 P 01/17/15 37.0 0.05 0.25
CYH 150117P00038000 P 01/17/15 38.0 0.05 0.30
CYH 150117P00039000 P 01/17/15 39.0 0.10 0.30
CYH 150117P00040000 P 01/17/15 40.0 0.10 0.35
CYH 150117P00041000 P 01/17/15 41.0 0.05 0.40
CYH 150117P00042000 P 01/17/15 42.0 0.15 0.55
CYH 150117P00043000 P 01/17/15 43.0 0.25 0.55
CYH 150117P00044000 P 01/17/15 44.0 0.30 0.65
CYH 150117P00045000 P 01/17/15 45.0 0.35 0.70
CYH 150117P00046000 P 01/17/15 46.0 0.45 0.85
CYH 150117P00047000 P 01/17/15 47.0 0.60 1.00
CYH 150117P00048000 P 01/17/15 48.0 0.65 1.20
CYH 150117P00049000 P 01/17/15 49.0 1.05 1.40
CYH 150117P00050000 P 01/17/15 50.0 1.40 1.65
CYH 150117P00055000 P 01/17/15 55.0 3.10 3.50
CYH 150117P00060000 P 01/17/15 60.0 5.80 6.40
CYH 150117P00065000 P 01/17/15 65.0 8.60 10.30
CYH 150117P00070000 P 01/17/15 70.0 12.60 14.70
CYH 150117P00075000 P 01/17/15 75.0 17.00 19.40
CYH 150320C00023000 C 03/20/15 23.0 32.40 35.70
CYH 150320C00024000 C 03/20/15 24.0 30.90 34.80
CYH 150320C00025000 C 03/20/15 25.0 30.00 33.70
CYH 150320C00026000 C 03/20/15 26.0 28.90 32.70
CYH 150320C00027000 C 03/20/15 27.0 27.80 31.60
CYH 150320C00028000 C 03/20/15 28.0 26.90 30.70
CYH 150320C00029000 C 03/20/15 29.0 25.90 29.60
CYH 150320C00030000 C 03/20/15 30.0 24.90 28.70
CYH 150320C00031000 C 03/20/15 31.0 23.80 27.60
CYH 150320C00032000 C 03/20/15 32.0 23.00 26.70
CYH 150320C00033000 C 03/20/15 33.0 22.00 25.70
CYH 150320C00034000 C 03/20/15 34.0 21.00 24.90
CYH 150320C00035000 C 03/20/15 35.0 20.10 23.70
CYH 150320C00036000 C 03/20/15 36.0 19.10 22.80
CYH 150320C00037000 C 03/20/15 37.0 18.20 22.00
CYH 150320C00038000 C 03/20/15 38.0 17.30 20.90
CYH 150320C00039000 C 03/20/15 39.0 16.70 20.00
CYH 150320C00040000 C 03/20/15 40.0 15.80 19.40
CYH 150320C00041000 C 03/20/15 41.0 15.30 17.90
CYH 150320C00042000 C 03/20/15 42.0 14.30 17.40
CYH 150320C00043000 C 03/20/15 43.0 13.60 16.60
CYH 150320C00044000 C 03/20/15 44.0 12.70 15.70
CYH 150320C00045000 C 03/20/15 45.0 12.30 14.80
CYH 150320C00046000 C 03/20/15 46.0 11.30 14.00
CYH 150320C00047000 C 03/20/15 47.0 10.70 13.20
CYH 150320C00048000 C 03/20/15 48.0 9.60 12.40
CYH 150320C00049000 C 03/20/15 49.0 8.80 12.00
CYH 150320C00050000 C 03/20/15 50.0 8.20 11.20
CYH 150320C00055000 C 03/20/15 55.0 5.50 6.80
CYH 150320C00060000 C 03/20/15 60.0 3.40 4.10
CYH 150320C00065000 C 03/20/15 65.0 1.95 2.85
CYH 150320C00070000 C 03/20/15 70.0 1.10 2.05
CYH 150320C00075000 C 03/20/15 75.0 0.40 1.40
CYH 150320C00080000 C 03/20/15 80.0 0.10 1.00
CYH 150320P00023000 P 03/20/15 23.0 0.00 0.30
CYH 150320P00024000 P 03/20/15 24.0 0.00 1.70
CYH 150320P00025000 P 03/20/15 25.0 0.00 1.70
CYH 150320P00026000 P 03/20/15 26.0 0.00 1.70
CYH 150320P00027000 P 03/20/15 27.0 0.00 0.50
CYH 150320P00028000 P 03/20/15 28.0 0.00 1.70
CYH 150320P00029000 P 03/20/15 29.0 0.00 0.50
CYH 150320P00030000 P 03/20/15 30.0 0.00 1.65
CYH 150320P00031000 P 03/20/15 31.0 0.00 0.55
CYH 150320P00032000 P 03/20/15 32.0 0.00 1.75
CYH 150320P00033000 P 03/20/15 33.0 0.00 1.75
CYH 150320P00034000 P 03/20/15 34.0 0.00 0.50
CYH 150320P00035000 P 03/20/15 35.0 0.00 1.55
CYH 150320P00036000 P 03/20/15 36.0 0.00 1.90
CYH 150320P00037000 P 03/20/15 37.0 0.00 1.95
CYH 150320P00038000 P 03/20/15 38.0 0.00 1.05
CYH 150320P00039000 P 03/20/15 39.0 0.00 1.15
CYH 150320P00040000 P 03/20/15 40.0 0.00 1.80
CYH 150320P00041000 P 03/20/15 41.0 0.00 1.90
CYH 150320P00042000 P 03/20/15 42.0 0.00 2.25
CYH 150320P00043000 P 03/20/15 43.0 0.00 2.10
CYH 150320P00044000 P 03/20/15 44.0 0.00 1.75
CYH 150320P00045000 P 03/20/15 45.0 0.35 2.60
CYH 150320P00046000 P 03/20/15 46.0 0.30 2.10
CYH 150320P00047000 P 03/20/15 47.0 0.85 3.00
CYH 150320P00048000 P 03/20/15 48.0 0.95 3.30
CYH 150320P00049000 P 03/20/15 49.0 1.25 2.30
CYH 150320P00050000 P 03/20/15 50.0 1.85 2.60
CYH 150320P00055000 P 03/20/15 55.0 3.30 4.70
CYH 150320P00060000 P 03/20/15 60.0 6.10 7.60
CYH 150320P00065000 P 03/20/15 65.0 9.10 11.10
CYH 150320P00070000 P 03/20/15 70.0 12.70 15.50
CYH 150320P00075000 P 03/20/15 75.0 17.20 19.70
CYH 150320P00080000 P 03/20/15 80.0 21.90 24.80
CYH 160115C00020000 C 01/15/16 20.0 35.50 38.80
CYH 160115C00023000 C 01/15/16 23.0 32.00 35.90
CYH 160115C00025000 C 01/15/16 25.0 30.10 34.20
CYH 160115C00030000 C 01/15/16 30.0 26.10 29.40
CYH 160115C00033000 C 01/15/16 33.0 23.40 26.70
CYH 160115C00035000 C 01/15/16 35.0 21.60 25.00
CYH 160115C00037000 C 01/15/16 37.0 19.90 23.90
CYH 160115C00040000 C 01/15/16 40.0 17.50 21.50
CYH 160115C00042000 C 01/15/16 42.0 16.00 20.00
CYH 160115C00045000 C 01/15/16 45.0 14.40 18.00
CYH 160115C00050000 C 01/15/16 50.0 10.30 14.50
CYH 160115C00055000 C 01/15/16 55.0 8.50 11.00
CYH 160115C00060000 C 01/15/16 60.0 5.30 9.60
CYH 160115C00065000 C 01/15/16 65.0 3.30 7.70
CYH 160115C00070000 C 01/15/16 70.0 2.05 6.40
CYH 160115C00075000 C 01/15/16 75.0 1.15 5.40
CYH 160115C00080000 C 01/15/16 80.0 1.75 4.70
CYH 160115C00085000 C 01/15/16 85.0 1.25 4.70
CYH 160115P00020000 P 01/15/16 20.0 0.00 1.85
CYH 160115P00023000 P 01/15/16 23.0 0.00 3.70
CYH 160115P00025000 P 01/15/16 25.0 0.00 1.85
CYH 160115P00030000 P 01/15/16 30.0 0.10 1.05
CYH 160115P00033000 P 01/15/16 33.0 0.00 2.65
CYH 160115P00035000 P 01/15/16 35.0 0.50 2.80
CYH 160115P00037000 P 01/15/16 37.0 1.50 1.85
CYH 160115P00040000 P 01/15/16 40.0 1.40 3.20
CYH 160115P00042000 P 01/15/16 42.0 1.85 4.70
CYH 160115P00045000 P 01/15/16 45.0 1.75 5.20
CYH 160115P00050000 P 01/15/16 50.0 4.80 6.90
CYH 160115P00055000 P 01/15/16 55.0 4.80 9.00
CYH 160115P00060000 P 01/15/16 60.0 7.70 11.90
CYH 160115P00065000 P 01/15/16 65.0 10.90 15.00
CYH 160115P00070000 P 01/15/16 70.0 14.30 17.70
CYH 160115P00075000 P 01/15/16 75.0 18.60 22.50
CYH 160115P00080000 P 01/15/16 80.0 22.90 26.70
CYH 160115P00085000 P 01/15/16 85.0 27.40 31.20

OPRA data is delayed 15 minutes.