Community Health Systems Inc $47.24

down -0.46


1/8/2014 04:01 PM  |  NYSE : CYH  
Industries : Health Services / Hospitals
Last Trade: 47.24
Trade Time: Aug 01 04:01 PM Eastern Daylight Time
Change: -0.46 (-0.96 %)
Prev Close: 47.70
Open: 49.00
Bid: 47.23
Ask: 47.26
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 10%
Options:

Call Options: CYH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 CYH1416H5 6.50 0.00 6.50 21.0 11.00 30.0 0.0 0
6.00 CYH1416H6 5.50 0.00 5.50 21.0 10.00 30.0 0.0 0
7.00 CYH1416H7 6.50 0.00 4.50 47.0 9.20 21.0 0.0 0
8.00 CYH1416H8 3.60 0.00 3.50 47.0 8.20 21.0 0.0 0
9.00 CYH1416H9 2.60 0.00 2.50 47.0 7.20 21.0 0.0 0
10.00 CYH1416H10 3.50 0.00 1.50 47.0 6.20 21.0 0.0 0
11.00 CYH1416H11 2.55 0.00 0.50 47.0 5.20 21.0 0.0 0
12.00 CYH1416H12 1.51 0.01 0.95 11.0 4.90 11.0 2.0 2
13.00 CYH1416H13 0.75 0.05 0.65 150.0 4.90 22.0 50.0 293
14.00 CYH1416H14 0.05 0.00 0.05 100.0 0.05 180.0 100.0 150
15.00 CYH1416H15 0.05 0.00 0.05 5.0 0.05 61.0 10.0 10
16.00 CYH1416H16 0.05 0.00 0.05 5.0 0.05 61.0 375.0 375
17.00 CYH1416H17 0.05 0.00 0.05 5.0 0.05 61.0 415.0 435
18.00 CYH1416H18 0.05 0.00 0.05 5.0 0.05 61.0 316.0 316
19.00 CYH1416H19 0.05 0.00 0.05 1.0 0.05 61.0 70.0 70
20.00 CYH1416H20 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
21.00 CYH1416H21 0.35 0.00 0.00 0.0 0.10 11.0 0.0 0
24.00 CYH1416H24 23.00 0.00 21.90 548.0 24.90 508.0 0.0 0
25.00 CYH1416H25 21.60 0.00 20.70 76.0 23.60 79.0 0.0 0
26.00 CYH1416H26 20.60 0.00 19.50 124.0 22.60 91.0 0.0 0
27.00 CYH1416H27 19.60 0.00 18.40 80.0 21.60 79.0 0.0 0
28.00 CYH1416H28 17.90 0.00 17.50 28.0 21.10 130.0 0.0 0
29.00 CYH1416H29 17.50 0.00 16.70 76.0 19.60 79.0 0.0 0
30.00 CYH1416H30 16.50 0.00 15.60 76.0 19.00 80.0 0.0 0
31.00 CYH1416H31 15.70 0.00 14.50 79.0 18.00 80.0 0.0 0
32.00 CYH1416H32 14.90 0.00 13.90 72.0 16.60 79.0 0.0 0
33.00 CYH1416H33 13.50 0.00 12.40 64.0 14.80 20.0 0.0 0
34.00 CYH1416H34 12.50 0.00 11.80 75.0 15.00 80.0 0.0 0
35.00 CYH1416H35 12.00 0.00 10.90 142.0 14.10 150.0 0.0 0
36.00 CYH1416H36 11.00 0.00 9.70 142.0 12.00 142.0 0.0 0
37.00 CYH1416H37 9.70 0.00 8.90 591.0 12.00 551.0 0.0 0
38.00 CYH1416H38 9.72 0.72 8.30 448.0 9.80 232.0 10.0 10
39.00 CYH1416H39 8.57 0.27 7.40 590.0 10.10 563.0 10.0 10
40.00 CYH1416H40 8.10 0.70 6.10 566.0 7.90 392.0 7.0 2
41.00 CYH1416H41 2.95 -3.25 5.40 1085.0 8.10 1069.0 4.0 4
42.00 CYH1416H42 4.30 -1.30 4.30 1092.0 6.00 747.0 1.0 14
43.00 CYH1416H43 4.40 -0.50 3.90 1118.0 5.00 901.0 130.0 634
44.00 CYH1416H44 3.10 -0.80 2.80 1320.0 4.70 1388.0 8.0 87
45.00 CYH1416H45 4.57 1.37 2.65 947.0 3.80 1448.0 1.0 316
46.00 CYH1416H46 2.50 -0.15 2.05 478.0 2.65 1190.0 152.0 253
47.00 CYH1416H47 1.50 -0.89 1.50 259.0 1.75 355.0 42.0 126
48.00 CYH1416H48 1.80 0.05 1.10 274.0 1.30 280.0 36.0 262
49.00 CYH1416H49 2.10 0.75 0.80 201.0 1.40 720.0 45.0 263
50.00 CYH1416H50 0.40 -0.50 0.55 46.0 1.00 1361.0 44.0 385
55.00 CYH1416H55 0.28 0.00 0.05 56.0 0.25 953.0 5.0 17
60.00 CYH1416H60 0.25 0.00 0.05 10.0 0.25 442.0 0.0 0

Put Options: CYH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 CYH1416T5 0.35 0.00 0.00 0.0 0.10 21.0 0.0 0
6.00 CYH1416T6 0.35 0.00 0.00 0.0 0.10 21.0 0.0 0
7.00 CYH1416T7 0.35 0.00 0.00 0.0 0.10 21.0 0.0 0
8.00 CYH1416T8 0.35 0.00 0.00 0.0 0.10 11.0 0.0 0
9.00 CYH1416T9 0.35 0.00 0.00 0.0 0.10 11.0 0.0 0
10.00 CYH1416T10 0.05 0.00 0.05 1.0 0.05 141.0 20.0 22
11.00 CYH1416T11 0.05 0.00 0.05 5.0 0.05 61.0 10.0 15
12.00 CYH1416T12 0.05 0.00 0.05 5.0 0.05 61.0 5.0 55
13.00 CYH1416T13 0.05 0.00 0.05 100.0 0.05 92.0 1.0 305
14.00 CYH1416T14 0.40 0.25 0.05 80.0 4.90 11.0 61.0 231
15.00 CYH1416T15 0.95 0.00 0.20 11.0 4.90 11.0 0.0 0
16.00 CYH1416T16 1.80 0.00 1.20 11.0 4.90 11.0 0.0 0
17.00 CYH1416T17 2.30 0.00 0.80 21.0 5.50 47.0 0.0 0
18.00 CYH1416T18 3.30 0.00 1.80 21.0 6.50 47.0 0.0 0
19.00 CYH1416T19 2.80 0.00 2.80 21.0 7.50 47.0 0.0 0
20.00 CYH1416T20 3.80 0.00 3.80 21.0 8.50 47.0 0.0 0
21.00 CYH1416T21 4.80 0.00 4.80 21.0 9.50 47.0 0.0 0
24.00 CYH1416T24 0.25 0.00 0.00 0.0 0.60 486.0 0.0 0
25.00 CYH1416T25 0.60 0.00 0.00 0.0 0.75 125.0 0.0 0
26.00 CYH1416T26 0.60 0.00 0.00 0.0 0.75 125.0 0.0 0
27.00 CYH1416T27 0.60 0.00 0.00 0.0 0.75 128.0 0.0 0
28.00 CYH1416T28 0.13 -0.12 0.00 0.0 0.25 245.0 10.0 10
29.00 CYH1416T29 0.13 -0.12 0.00 0.0 0.25 244.0 10.0 10
30.00 CYH1416T30 0.60 0.00 0.00 0.0 0.75 107.0 0.0 0
31.00 CYH1416T31 0.60 0.00 0.00 0.0 0.75 105.0 0.0 0
32.00 CYH1416T32 0.60 0.00 0.05 11.0 0.75 108.0 0.0 0
33.00 CYH1416T33 0.55 0.00 0.05 11.0 0.75 164.0 0.0 0
34.00 CYH1416T34 0.25 0.00 0.05 1199.0 0.50 116.0 0.0 0
35.00 CYH1416T35 0.09 0.00 0.10 1328.0 0.25 578.0 5.0 5
36.00 CYH1416T36 0.35 0.10 0.05 691.0 0.75 1285.0 15.0 16
37.00 CYH1416T37 0.40 0.15 0.05 1080.0 0.25 658.0 10.0 44
38.00 CYH1416T38 0.50 0.25 0.10 951.0 0.25 816.0 10.0 12
39.00 CYH1416T39 0.20 -0.05 0.05 10.0 0.25 922.0 1.0 3
40.00 CYH1416T40 0.15 0.00 0.05 1036.0 0.25 725.0 15.0 95
41.00 CYH1416T41 0.20 0.10 0.10 799.0 0.25 753.0 4.0 685
42.00 CYH1416T42 0.25 0.00 0.10 247.0 0.30 460.0 10.0 163
43.00 CYH1416T43 0.15 -0.25 0.20 1389.0 0.45 1033.0 30.0 1,228
44.00 CYH1416T44 0.35 0.00 0.40 222.0 0.55 349.0 477.0 942
45.00 CYH1416T45 0.90 0.20 0.60 638.0 0.80 413.0 112.0 272
46.00 CYH1416T46 0.45 -0.55 0.95 67.0 1.35 1254.0 5.0 180
47.00 CYH1416T47 0.43 -1.07 1.35 62.0 1.55 439.0 58.0 13
48.00 CYH1416T48 2.05 0.05 1.90 92.0 2.15 541.0 34.0 749
49.00 CYH1416T49 2.65 0.15 2.45 494.0 3.10 1233.0 81.0 185
50.00 CYH1416T50 3.60 0.50 3.20 550.0 3.80 726.0 30.0 30
55.00 CYH1416T55 4.40 -2.20 6.30 1084.0 9.00 1107.0 2.0 0
60.00 CYH1416T60 11.40 0.00 11.20 1068.0 13.90 1044.0 0.0 0
Trading Center