$47.08 -0.19 (-0.40%) Community Health Systems Inc - NYSE

Nov. 28, 2014 | 01:04 PM
Last Trade: 47.08
Trade Time: Nov 28 01:04 PM Eastern Daylight Time
Change: -0.19 (-0.40%)
Prev Close: 47.27
Open: 47.12
Bid: 46.10
Ask: 50.99
Options:

Call Options: CYH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CYH1420L19 29.90 2.80 27.30 44.0 28.80 35.0 4.0 4
20.00 CYH1420L20 25.70 0.00 25.30 1.0 28.90 20.0 0.0 0
21.00 CYH1420L21 24.60 0.00 24.30 1.0 27.90 20.0 0.0 0
23.00 CYH1420L23 22.20 0.00 22.30 30.0 25.90 20.0 0.0 0
24.00 CYH1420L24 21.40 0.00 21.30 20.0 24.90 10.0 0.0 0
25.00 CYH1420L25 20.60 0.00 20.30 20.0 23.90 10.0 0.0 0
26.00 CYH1420L26 19.60 0.00 19.30 20.0 22.90 10.0 0.0 0
27.00 CYH1420L27 18.20 0.00 18.50 10.0 22.00 20.0 0.0 0
28.00 CYH1420L28 17.70 0.00 17.50 10.0 21.00 20.0 0.0 0
29.00 CYH1420L29 16.70 0.00 16.50 10.0 20.00 20.0 0.0 0
30.00 CYH1420L30 15.70 0.00 15.50 10.0 19.00 20.0 0.0 0
31.00 CYH1420L31 14.30 0.00 14.40 20.0 18.00 20.0 0.0 0
32.00 CYH1420L32 6.60 -8.10 14.30 310.0 15.60 112.0 100.0 100
33.00 CYH1420L33 12.40 0.00 12.20 10.0 15.90 20.0 0.0 0
34.00 CYH1420L34 12.00 0.00 11.80 39.0 14.10 31.0 0.0 0
35.00 CYH1420L35 9.00 -1.70 10.80 39.0 13.10 31.0 1.0 1
36.00 CYH1420L36 9.90 0.00 9.80 39.0 12.10 28.0 0.0 0
37.00 CYH1420L37 19.80 9.90 9.30 273.0 10.90 186.0 4.0 2,307
38.00 CYH1420L38 10.50 1.70 7.90 222.0 10.20 205.0 1.0 30
39.00 CYH1420L39 12.31 4.81 6.80 502.0 9.60 337.0 1.0 1,146
40.00 CYH1420L40 10.99 4.09 6.40 460.0 7.90 303.0 4.0 2,565
41.00 CYH1420L41 11.90 5.90 5.60 363.0 6.80 271.0 19.0 2,641
42.00 CYH1420L42 5.40 0.30 4.70 519.0 5.90 534.0 2.0 34
43.00 CYH1420L43 4.60 0.40 3.80 512.0 4.90 344.0 2.0 12
44.00 CYH1420L44 3.70 0.30 3.10 508.0 4.00 518.0 4.0 44
45.00 CYH1420L45 3.97 1.22 2.70 290.0 3.00 393.0 2.0 712
46.00 CYH1420L46 2.52 0.27 2.05 211.0 2.35 589.0 2.0 62
47.00 CYH1420L47 2.85 1.20 1.50 380.0 1.75 360.0 1.0 50
48.00 CYH1420L48 1.20 0.00 1.05 362.0 1.30 329.0 9.0 101
49.00 CYH1420L49 1.00 0.00 0.70 252.0 1.00 535.0 15.0 257
50.00 CYH1420L50 0.55 0.00 0.35 819.0 0.60 227.0 18.0 1,429
55.00 CYH1420L55 0.15 0.10 0.05 47.0 0.25 453.0 4.0 929
60.00 CYH1420L60 0.30 0.05 0.05 21.0 0.25 345.0 7.0 295
65.00 CYH1420L65 0.01 -0.29 0.05 55.0 0.20 274.0 4.0 139
70.00 CYH1420L70 0.28 -0.22 0.10 75.0 0.20 221.0 6.0 11
75.00 CYH1420L75 0.30 0.00 0.05 10.0 0.20 173.0 0.0 0
80.00 CYH1420L80 0.30 0.00 0.00 0.0 0.20 214.0 0.0 0

Put Options: CYH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CYH1420X19 0.50 0.00 0.05 10.0 0.20 175.0 0.0 0
20.00 CYH1420X20 0.30 0.00 0.05 172.0 0.25 301.0 0.0 0
21.00 CYH1420X21 0.30 0.00 0.05 229.0 0.25 251.0 0.0 0
23.00 CYH1420X23 0.20 0.10 0.05 10.0 0.10 59.0 50.0 227
24.00 CYH1420X24 0.30 0.00 0.05 32.0 0.25 241.0 0.0 0
25.00 CYH1420X25 0.40 -0.10 0.05 389.0 0.25 279.0 40.0 40
26.00 CYH1420X26 0.47 0.22 0.05 207.0 0.25 232.0 2.0 2
27.00 CYH1420X27 0.30 0.00 0.05 10.0 0.25 244.0 0.0 0
28.00 CYH1420X28 0.70 0.40 0.05 10.0 0.25 285.0 10.0 10
29.00 CYH1420X29 0.15 -0.35 0.15 3.0 0.25 247.0 10.0 10
30.00 CYH1420X30 0.30 0.00 0.05 10.0 0.25 231.0 0.0 0
31.00 CYH1420X31 0.20 -0.30 0.05 50.0 0.20 216.0 1.0 3
32.00 CYH1420X32 0.50 0.00 0.05 10.0 0.25 278.0 30.0 50
33.00 CYH1420X33 0.70 0.20 0.05 10.0 0.20 255.0 8.0 18
34.00 CYH1420X34 0.10 -0.20 0.05 10.0 0.25 220.0 5.0 11
35.00 CYH1420X35 0.45 0.20 0.05 10.0 0.25 252.0 2.0 86
36.00 CYH1420X36 0.10 -0.20 0.05 109.0 0.25 287.0 10.0 21
37.00 CYH1420X37 0.95 0.70 0.05 131.0 0.25 474.0 2.0 94
38.00 CYH1420X38 0.25 0.00 0.05 10.0 0.25 241.0 10.0 48
39.00 CYH1420X39 2.00 1.70 0.05 109.0 0.25 275.0 10.0 20
40.00 CYH1420X40 0.50 0.45 0.05 216.0 0.25 306.0 80.0 103
41.00 CYH1420X41 0.50 0.45 0.05 525.0 0.30 347.0 1.0 94
42.00 CYH1420X42 0.20 0.15 0.10 515.0 0.35 246.0 10.0 212
43.00 CYH1420X43 0.65 0.35 0.25 517.0 0.50 346.0 14.0 151
44.00 CYH1420X44 0.40 -0.10 0.40 930.0 0.70 347.0 5.0 332
45.00 CYH1420X45 0.70 0.00 0.70 15.0 0.95 9.0 36.0 856
46.00 CYH1420X46 1.15 0.15 1.00 710.0 1.30 501.0 4.0 689
47.00 CYH1420X47 1.35 -0.05 1.45 694.0 1.70 276.0 3.0 131
48.00 CYH1420X48 1.68 -0.22 2.00 155.0 2.20 145.0 2.0 140
49.00 CYH1420X49 2.39 -0.06 2.55 586.0 2.90 177.0 2.0 228
50.00 CYH1420X50 2.95 0.05 3.10 662.0 4.00 644.0 6.0 1,033
55.00 CYH1420X55 6.90 -0.20 7.10 510.0 9.00 313.0 10.0 374
60.00 CYH1420X60 7.40 -3.80 12.10 165.0 13.70 99.0 19.0 19
65.00 CYH1420X65 15.50 0.00 17.10 13.0 19.20 13.0 0.0 0
70.00 CYH1420X70 20.70 0.00 21.10 10.0 25.00 20.0 0.0 0
75.00 CYH1420X75 25.60 0.00 26.10 21.0 30.00 20.0 0.0 0
80.00 CYH1420X80 30.80 0.00 32.00 15.0 34.00 25.0 0.0 0