Community Health Systems Inc $53.43

up +0.03


28/8/2014 11:31 AM  |  NYSE : CYH  
Industries : Health Services / Hospitals
Last Trade: 53.43
Trade Time: Aug 28 11:31 AM Eastern Daylight Time
Change: 0.03 (0.06 %)
Prev Close: 53.40
Open: 53.26
Bid: 53.43
Ask: 53.46
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CYH Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: CYH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CYH1420I20 32.60 0.00 32.60 179.0 34.20 95.0 0.0 0
21.00 CYH1420I21 31.60 0.00 30.50 1.0 34.20 30.0 0.0 0
23.00 CYH1420I23 29.60 0.00 28.50 1.0 31.60 27.0 0.0 0
24.00 CYH1420I24 28.60 0.00 27.40 20.0 31.30 20.0 0.0 0
25.00 CYH1420I25 27.60 0.00 26.40 20.0 30.20 30.0 0.0 0
26.00 CYH1420I26 26.60 0.00 25.50 10.0 28.00 27.0 0.0 0
27.00 CYH1420I27 25.60 0.00 24.70 10.0 28.20 20.0 0.0 0
28.00 CYH1420I28 24.60 0.00 23.50 1.0 26.60 27.0 0.0 0
29.00 CYH1420I29 7.70 -15.90 22.50 361.0 25.20 72.0 10.0 10
30.00 CYH1420I30 17.00 -5.60 22.60 143.0 24.80 195.0 2.0 25
31.00 CYH1420I31 21.60 0.00 20.40 20.0 24.20 20.0 0.0 0
32.00 CYH1420I32 5.20 -15.40 19.50 250.0 23.10 170.0 10.0 10
33.00 CYH1420I33 16.00 -3.70 18.40 20.0 22.20 30.0 3.0 0
34.00 CYH1420I34 18.70 0.00 17.40 20.0 21.20 30.0 0.0 0
35.00 CYH1420I35 9.50 -8.20 16.50 887.0 20.20 769.0 4.0 6
36.00 CYH1420I36 14.95 -1.75 16.70 660.0 18.80 738.0 8.0 21
37.00 CYH1420I37 14.00 -1.70 15.90 612.0 17.30 717.0 3.0 501
38.00 CYH1420I38 15.40 0.00 14.70 797.0 16.10 589.0 10.0 256
39.00 CYH1420I39 14.40 0.00 12.60 843.0 15.10 583.0 10.0 280
40.00 CYH1420I40 13.40 0.00 12.90 648.0 14.30 737.0 1.0 267
41.00 CYH1420I41 3.30 -8.40 11.80 844.0 13.10 657.0 6.0 381
42.00 CYH1420I42 11.40 0.00 10.80 852.0 12.10 638.0 1.0 437
43.00 CYH1420I43 8.70 -0.30 9.80 743.0 11.00 556.0 10.0 712
44.00 CYH1420I44 7.79 -0.81 9.00 581.0 9.90 537.0 2.0 100
45.00 CYH1420I45 6.99 -0.81 8.00 562.0 8.90 440.0 20.0 482
46.00 CYH1420I46 3.90 -2.90 5.50 947.0 9.20 857.0 44.0 129
47.00 CYH1420I47 7.00 0.00 6.10 545.0 6.90 397.0 6.0 126
48.00 CYH1420I48 4.80 -0.10 5.10 719.0 5.90 331.0 21.0 270
49.00 CYH1420I49 5.00 0.00 4.30 784.0 5.10 699.0 1.0 3,585
50.00 CYH1420I50 2.51 -1.37 3.40 857.0 4.20 769.0 4.0 1,068
55.00 CYH1420I55 1.00 0.00 0.70 116.0 0.90 342.0 31.0 814
60.00 CYH1420I60 0.15 0.00 0.05 381.0 0.20 235.0 4.0 24
65.00 CYH1420I65 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0
70.00 CYH1420I70 0.25 0.00 0.00 0.0 0.25 184.0 0.0 0
75.00 CYH1420I75 0.25 0.00 0.00 0.0 0.25 450.0 0.0 0

Put Options: CYH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CYH1420U20 0.25 0.00 0.05 10.0 0.25 303.0 0.0 0
21.00 CYH1420U21 0.25 0.00 0.05 10.0 0.25 117.0 0.0 0
23.00 CYH1420U23 0.25 0.00 0.05 10.0 0.25 117.0 0.0 0
24.00 CYH1420U24 0.25 0.00 0.05 71.0 0.25 79.0 0.0 0
25.00 CYH1420U25 0.25 0.00 0.05 10.0 0.25 79.0 0.0 0
26.00 CYH1420U26 0.50 0.25 0.05 278.0 0.25 364.0 10.0 10
27.00 CYH1420U27 0.25 0.00 0.05 92.0 0.25 115.0 0.0 0
28.00 CYH1420U28 0.85 0.60 0.05 164.0 0.25 364.0 10.0 10
29.00 CYH1420U29 0.60 0.35 0.05 10.0 0.25 330.0 10.0 41
30.00 CYH1420U30 0.13 -0.12 0.05 10.0 0.25 273.0 8.0 47
31.00 CYH1420U31 0.05 -0.20 0.05 10.0 0.25 339.0 2.0 13
32.00 CYH1420U32 0.25 0.00 0.05 160.0 0.25 302.0 3.0 28
33.00 CYH1420U33 0.16 -0.09 0.05 10.0 0.25 280.0 5.0 7
34.00 CYH1420U34 0.20 -0.05 0.05 100.0 0.25 316.0 30.0 87
35.00 CYH1420U35 0.70 0.45 0.05 10.0 0.25 326.0 3.0 163
36.00 CYH1420U36 0.10 -0.15 0.10 3.0 0.25 323.0 8.0 272
37.00 CYH1420U37 0.50 0.25 0.05 79.0 0.25 331.0 3.0 86
38.00 CYH1420U38 0.05 -0.20 0.05 3.0 0.25 336.0 53.0 139
39.00 CYH1420U39 0.05 0.00 0.05 2.0 0.05 10.0 1.0 128
40.00 CYH1420U40 0.05 -0.10 0.05 4.0 0.15 292.0 4.0 1,128
41.00 CYH1420U41 0.20 -0.05 0.05 312.0 0.25 400.0 3.0 105
42.00 CYH1420U42 0.25 0.00 0.05 100.0 0.25 406.0 1.0 858
43.00 CYH1420U43 0.36 0.11 0.05 11.0 0.25 547.0 1.0 462
44.00 CYH1420U44 0.45 0.20 0.05 175.0 0.25 715.0 9.0 200
45.00 CYH1420U45 0.19 -0.06 0.05 11.0 0.25 625.0 1.0 627
46.00 CYH1420U46 0.29 0.04 0.05 358.0 0.25 628.0 1.0 76
47.00 CYH1420U47 0.50 0.45 0.05 11.0 0.25 704.0 52.0 142
48.00 CYH1420U48 0.60 0.50 0.10 301.0 0.35 550.0 65.0 103
49.00 CYH1420U49 0.50 0.30 0.15 713.0 0.40 377.0 1172.0 1,714
50.00 CYH1420U50 0.50 0.20 0.30 517.0 0.55 915.0 79.0 203
55.00 CYH1420U55 3.30 1.12 2.30 6.0 2.50 318.0 10.0 16
60.00 CYH1420U60 9.00 3.00 6.30 474.0 7.10 498.0 4.0 4
65.00 CYH1420U65 10.80 0.00 10.90 85.0 12.20 40.0 0.0 0
70.00 CYH1420U70 15.90 0.00 14.90 87.0 17.20 29.0 0.0 0
75.00 CYH1420U75 20.90 0.00 20.80 142.0 22.30 92.0 0.0 0
Trading Center