Community Health Systems Inc $56.80

up +0.03


18/9/2014 04:00 PM  |  NYSE : CYH  
Industries : Health Services / Hospitals
Last Trade: 56.80
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.03 (0.05 %)
Prev Close: 56.77
Open: 56.87
Bid: 53.01
Ask: 60.00
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 18%
Options:

Call Options: CYH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CYH1420I20 34.90 0.00 35.30 143.0 37.20 31.0 0.0 0
21.00 CYH1420I21 33.70 0.00 34.10 10.0 37.50 20.0 0.0 0
23.00 CYH1420I23 31.70 0.00 32.20 20.0 35.50 27.0 0.0 0
24.00 CYH1420I24 30.70 0.00 30.80 10.0 34.50 20.0 0.0 0
25.00 CYH1420I25 29.70 0.00 29.80 23.0 33.50 20.0 0.0 0
26.00 CYH1420I26 28.60 0.00 29.10 10.0 32.50 20.0 0.0 0
27.00 CYH1420I27 27.70 0.00 27.80 23.0 31.50 20.0 0.0 0
28.00 CYH1420I28 26.70 0.00 27.10 6.0 30.50 15.0 0.0 0
29.00 CYH1420I29 7.70 -18.30 26.80 123.0 29.00 139.0 10.0 10
30.00 CYH1420I30 17.00 -8.00 25.80 105.0 28.00 150.0 2.0 25
31.00 CYH1420I31 23.70 0.00 24.50 20.0 26.30 10.0 0.0 0
32.00 CYH1420I32 5.20 -18.30 23.80 113.0 26.00 150.0 10.0 10
33.00 CYH1420I33 16.00 -5.70 22.50 20.0 24.30 210.0 3.0 0
34.00 CYH1420I34 20.60 0.00 21.50 20.0 23.30 10.0 0.0 0
35.00 CYH1420I35 9.50 -11.00 21.00 160.0 22.20 51.0 4.0 6
36.00 CYH1420I36 14.95 -3.95 19.80 103.0 21.20 41.0 8.0 21
37.00 CYH1420I37 14.00 -4.70 19.20 919.0 20.30 628.0 3.0 501
38.00 CYH1420I38 15.40 -2.40 18.20 874.0 19.40 715.0 10.0 246
39.00 CYH1420I39 14.40 -2.40 16.80 934.0 18.40 718.0 15.0 243
40.00 CYH1420I40 13.40 -2.40 16.20 848.0 17.20 407.0 1.0 264
41.00 CYH1420I41 3.30 -12.36 14.80 934.0 16.40 719.0 5.0 381
42.00 CYH1420I42 15.00 1.00 14.40 707.0 15.20 520.0 3.0 432
43.00 CYH1420I43 13.61 1.01 13.20 718.0 14.40 560.0 1.0 712
44.00 CYH1420I44 12.60 0.70 12.20 927.0 13.40 791.0 1.0 100
45.00 CYH1420I45 8.00 -3.00 11.20 918.0 12.80 947.0 5.0 478
46.00 CYH1420I46 11.00 0.00 10.50 297.0 11.40 340.0 15.0 129
47.00 CYH1420I47 9.75 0.00 9.40 354.0 10.10 252.0 2.0 104
48.00 CYH1420I48 4.80 -3.20 8.40 348.0 9.40 369.0 21.0 265
49.00 CYH1420I49 7.83 0.00 7.60 385.0 8.00 214.0 1.0 3,449
50.00 CYH1420I50 6.90 1.20 6.80 29.0 7.40 789.0 12.0 1,124
55.00 CYH1420I55 2.00 0.20 1.80 33.0 2.35 732.0 20.0 962
60.00 CYH1420I60 0.15 -0.10 0.05 74.0 0.25 552.0 50.0 64
65.00 CYH1420I65 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
70.00 CYH1420I70 0.25 0.00 0.00 0.0 0.25 132.0 0.0 0
75.00 CYH1420I75 0.25 0.00 0.00 0.0 0.25 195.0 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 0.25 196.0 0.0 0
21.00 CYH1420U21 0.25 0.00 0.05 10.0 0.25 240.0 0.0 0
23.00 CYH1420U23 0.25 0.00 0.05 10.0 0.25 240.0 0.0 0
24.00 CYH1420U24 0.25 0.00 0.05 71.0 0.25 239.0 0.0 0
25.00 CYH1420U25 0.25 0.00 0.05 10.0 0.25 240.0 0.0 0
26.00 CYH1420U26 0.50 0.25 0.05 278.0 0.25 499.0 10.0 10
27.00 CYH1420U27 0.25 0.00 0.05 92.0 0.25 240.0 0.0 0
28.00 CYH1420U28 0.85 0.60 0.05 164.0 0.25 509.0 10.0 10
29.00 CYH1420U29 0.60 0.35 0.05 10.0 0.25 534.0 10.0 41
30.00 CYH1420U30 0.13 -0.12 0.05 10.0 0.25 557.0 8.0 47
31.00 CYH1420U31 0.05 -0.20 0.05 10.0 0.25 496.0 2.0 13
32.00 CYH1420U32 0.25 0.00 0.05 160.0 0.25 502.0 3.0 28
33.00 CYH1420U33 0.16 -0.09 0.05 10.0 0.25 294.0 5.0 7
34.00 CYH1420U34 0.05 -0.10 0.05 2.0 0.15 346.0 10.0 87
35.00 CYH1420U35 0.70 0.45 0.05 10.0 0.25 530.0 3.0 163
36.00 CYH1420U36 0.10 -0.15 0.10 3.0 0.25 298.0 8.0 272
37.00 CYH1420U37 0.50 0.25 0.05 79.0 0.25 536.0 3.0 86
38.00 CYH1420U38 0.05 -0.20 0.05 3.0 0.25 382.0 53.0 139
39.00 CYH1420U39 0.05 0.00 0.05 2.0 0.05 1.0 1.0 129
40.00 CYH1420U40 0.05 -0.15 0.05 1.0 0.20 486.0 1.0 1,129
41.00 CYH1420U41 0.20 -0.05 0.05 312.0 0.25 530.0 3.0 105
42.00 CYH1420U42 0.25 0.10 0.05 100.0 0.15 355.0 1.0 858
43.00 CYH1420U43 0.36 0.11 0.05 11.0 0.25 421.0 1.0 462
44.00 CYH1420U44 0.05 0.00 0.05 15.0 0.05 21.0 15.0 200
45.00 CYH1420U45 0.05 0.00 0.05 30.0 0.05 9.0 1.0 627
46.00 CYH1420U46 0.29 0.04 0.05 358.0 0.25 511.0 1.0 76
47.00 CYH1420U47 0.50 0.25 0.05 153.0 0.25 501.0 52.0 132
48.00 CYH1420U48 0.10 -0.15 0.10 9.0 0.25 497.0 40.0 103
49.00 CYH1420U49 0.40 0.15 0.10 137.0 0.25 509.0 20.0 1,734
50.00 CYH1420U50 0.25 0.15 0.05 15.0 0.10 116.0 3.0 490
55.00 CYH1420U55 0.40 0.10 0.15 300.0 0.10 241.0 200.0 417
60.00 CYH1420U60 9.00 6.15 2.70 128.0 3.80 130.0 4.0 4
65.00 CYH1420U65 6.40 0.00 7.60 56.0 8.60 53.0 0.0 0
70.00 CYH1420U70 11.30 0.00 12.20 21.0 13.80 33.0 0.0 0
75.00 CYH1420U75 17.60 0.00 17.20 726.0 18.80 658.0 0.0 0
Trading Center