Community Health Systems Inc $45.09

up +0.25


22/7/2014 03:52 PM  |  NYSE : CYH  
Industries : Health Services / Hospitals
Last Trade: 45.09
Trade Time: Jul 22 03:52 PM Eastern Daylight Time
Change: 0.25 (0.56 %)
Prev Close: 44.84
Open: 45.00
Bid: 45.09
Ask: 45.11
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CYH Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: CYH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 CYH1416H5 6.30 0.00 8.30 105.0 11.00 10.0 0.0 0
6.00 CYH1416H6 5.30 0.00 7.30 105.0 10.00 10.0 0.0 0
7.00 CYH1416H7 6.20 0.00 4.20 31.0 7.30 141.0 0.0 0
8.00 CYH1416H8 5.20 0.00 5.10 104.0 7.90 21.0 0.0 0
9.00 CYH1416H9 4.20 0.00 4.10 67.0 5.20 105.0 0.0 0
10.00 CYH1416H10 3.20 0.00 3.10 67.0 4.20 105.0 0.0 0
11.00 CYH1416H11 2.10 0.00 1.90 105.0 4.90 116.0 0.0 0
12.00 CYH1416H12 1.51 0.31 0.90 10.0 4.90 21.0 2.0 2
13.00 CYH1416H13 0.30 0.10 0.50 50.0 4.90 32.0 200.0 293
14.00 CYH1416H14 0.10 0.00 0.05 100.0 0.10 100.0 0.0 150
15.00 CYH1416H15 0.05 0.00 0.05 5.0 0.05 75.0 10.0 10
16.00 CYH1416H16 0.05 0.00 0.05 5.0 0.05 75.0 375.0 375
17.00 CYH1416H17 0.05 0.00 0.05 5.0 0.05 75.0 415.0 435
18.00 CYH1416H18 0.05 0.00 0.05 5.0 0.05 75.0 316.0 316
19.00 CYH1416H19 0.05 0.00 0.05 1.0 0.05 75.0 70.0 70
20.00 CYH1416H20 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
21.00 CYH1416H21 0.25 0.00 0.00 0.0 0.20 115.0 0.0 0
24.00 CYH1416H24 19.30 0.00 19.50 20.0 23.40 84.0 0.0 0
25.00 CYH1416H25 18.80 0.00 18.50 40.0 21.60 33.0 0.0 0
26.00 CYH1416H26 17.80 0.00 17.60 565.0 20.50 425.0 0.0 0
27.00 CYH1416H27 16.90 0.00 16.60 565.0 19.30 405.0 0.0 0
28.00 CYH1416H28 15.90 0.00 15.40 565.0 18.50 475.0 0.0 0
29.00 CYH1416H29 15.10 0.00 14.60 704.0 17.30 584.0 0.0 0
30.00 CYH1416H30 13.90 0.00 13.60 704.0 16.30 564.0 0.0 0
31.00 CYH1416H31 12.90 0.00 12.60 565.0 15.30 505.0 0.0 0
32.00 CYH1416H32 11.90 0.00 11.60 765.0 14.60 525.0 0.0 0
33.00 CYH1416H33 10.90 0.00 10.60 625.0 13.40 415.0 0.0 0
34.00 CYH1416H34 9.90 0.00 9.60 625.0 12.40 445.0 0.0 0
35.00 CYH1416H35 8.90 0.00 8.50 625.0 12.10 445.0 0.0 0
36.00 CYH1416H36 8.30 0.00 7.60 771.0 10.40 612.0 0.0 0
37.00 CYH1416H37 7.30 0.00 6.60 636.0 9.40 446.0 0.0 0
38.00 CYH1416H38 6.30 0.00 5.70 812.0 9.50 740.0 0.0 0
39.00 CYH1416H39 5.40 0.00 4.90 1097.0 8.20 1008.0 0.0 0
40.00 CYH1416H40 5.90 1.30 3.80 1149.0 7.60 1055.0 7.0 7
41.00 CYH1416H41 2.95 -1.15 4.20 1095.0 5.80 1085.0 4.0 4
42.00 CYH1416H42 4.30 0.80 3.70 723.0 4.70 1096.0 1.0 14
43.00 CYH1416H43 3.60 0.70 3.10 207.0 3.60 587.0 200.0 834
44.00 CYH1416H44 3.10 0.70 2.45 234.0 2.75 269.0 8.0 80
45.00 CYH1416H45 2.25 0.30 1.90 177.0 2.20 679.0 216.0 84
46.00 CYH1416H46 1.75 0.30 1.45 121.0 1.70 907.0 244.0 85
47.00 CYH1416H47 0.83 -0.37 1.10 228.0 1.35 894.0 3.0 81
48.00 CYH1416H48 0.80 -0.11 0.80 270.0 1.20 798.0 2.0 103
49.00 CYH1416H49 1.15 0.55 0.55 557.0 0.95 1531.0 5.0 15
50.00 CYH1416H50 0.75 0.22 0.45 230.0 0.95 1692.0 10.0 63
55.00 CYH1416H55 0.25 0.20 0.05 391.0 0.55 1343.0 4.0 9
60.00 CYH1416H60 0.25 0.00 0.00 0.0 0.50 936.0 0.0 0

Put Options: CYH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 CYH1416T5 0.25 0.00 0.00 0.0 0.20 10.0 0.0 0
6.00 CYH1416T6 0.25 0.00 0.00 0.0 0.20 115.0 0.0 0
7.00 CYH1416T7 0.25 0.00 0.00 0.0 0.20 115.0 0.0 0
8.00 CYH1416T8 0.25 0.00 0.00 0.0 0.20 115.0 0.0 0
9.00 CYH1416T9 0.25 0.00 0.00 0.0 0.10 105.0 0.0 0
10.00 CYH1416T10 0.05 -0.20 0.05 1.0 0.05 75.0 2.0 2
11.00 CYH1416T11 0.05 -0.20 0.05 5.0 0.05 75.0 10.0 15
12.00 CYH1416T12 0.05 -0.20 0.05 5.0 0.05 75.0 5.0 55
13.00 CYH1416T13 0.05 0.00 0.05 100.0 0.05 105.0 1.0 305
14.00 CYH1416T14 0.40 0.25 0.10 55.0 4.90 22.0 61.0 231
15.00 CYH1416T15 0.95 0.00 0.10 10.0 2.40 11.0 0.0 0
16.00 CYH1416T16 1.90 0.00 1.25 364.0 3.40 364.0 0.0 0
17.00 CYH1416T17 2.80 0.00 1.85 364.0 4.20 364.0 0.0 0
18.00 CYH1416T18 3.80 0.00 3.40 11.0 5.30 11.0 0.0 0
19.00 CYH1416T19 4.70 0.00 4.00 10.0 6.40 10.0 0.0 0
20.00 CYH1416T20 5.70 0.00 5.80 105.0 8.70 11.0 0.0 0
21.00 CYH1416T21 6.70 0.00 5.00 21.0 8.40 10.0 0.0 0
24.00 CYH1416T24 0.25 0.00 0.00 0.0 0.65 475.0 0.0 0
25.00 CYH1416T25 0.25 0.00 0.00 0.0 0.65 404.0 0.0 0
26.00 CYH1416T26 0.25 0.00 0.00 0.0 0.70 404.0 0.0 0
27.00 CYH1416T27 0.25 0.00 0.00 0.0 0.65 593.0 0.0 0
28.00 CYH1416T28 0.25 0.00 0.00 0.0 0.65 611.0 0.0 0
29.00 CYH1416T29 0.25 0.00 0.00 0.0 0.65 590.0 0.0 0
30.00 CYH1416T30 0.25 0.00 0.00 0.0 0.65 566.0 0.0 0
31.00 CYH1416T31 0.25 0.00 0.00 0.0 0.65 868.0 0.0 0
32.00 CYH1416T32 0.25 0.00 0.05 11.0 0.80 879.0 0.0 0
33.00 CYH1416T33 0.25 0.00 0.05 11.0 0.45 1326.0 0.0 0
34.00 CYH1416T34 0.25 0.00 0.05 1199.0 0.50 913.0 0.0 0
35.00 CYH1416T35 0.25 0.00 0.10 1328.0 0.85 1400.0 5.0 5
36.00 CYH1416T36 0.35 0.30 0.05 10.0 0.70 1417.0 15.0 16
37.00 CYH1416T37 0.40 0.35 0.05 1610.0 0.85 1627.0 10.0 44
38.00 CYH1416T38 0.50 0.30 0.15 772.0 0.95 1799.0 10.0 12
39.00 CYH1416T39 0.27 0.02 0.25 333.0 0.90 1787.0 1.0 3
40.00 CYH1416T40 0.55 0.10 0.20 8.0 1.25 1573.0 3.0 106
41.00 CYH1416T41 1.05 0.40 0.50 6.0 1.60 6.0 113.0 659
42.00 CYH1416T42 0.90 0.00 0.70 445.0 1.00 1332.0 15.0 165
43.00 CYH1416T43 1.75 0.60 1.00 70.0 1.25 783.0 15.0 1,229
44.00 CYH1416T44 1.40 -0.05 1.20 1320.0 1.55 312.0 1000.0 633
45.00 CYH1416T45 2.70 0.80 1.70 637.0 2.00 406.0 40.0 260
46.00 CYH1416T46 2.80 0.35 2.20 694.0 2.55 517.0 176.0 23
47.00 CYH1416T47 3.20 0.10 2.80 871.0 3.20 685.0 2.0 2
48.00 CYH1416T48 2.65 -1.05 3.60 326.0 3.90 306.0 2.0 2
49.00 CYH1416T49 4.60 0.40 3.80 1194.0 4.70 711.0 8.0 8
50.00 CYH1416T50 3.70 0.00 4.60 926.0 6.30 880.0 0.0 0
55.00 CYH1416T55 8.20 0.00 8.90 576.0 11.70 476.0 0.0 0
60.00 CYH1416T60 13.10 0.00 12.80 625.0 16.60 445.0 0.0 0
Trading Center