Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Team Health Holdings Inc (TMH)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 141220C00030000 C 12/20/14 30.0 24.90 28.50
TMH 141220C00035000 C 12/20/14 35.0 21.10 21.90
TMH 141220C00040000 C 12/20/14 40.0 16.10 16.90
TMH 141220C00045000 C 12/20/14 45.0 11.20 11.90
TMH 141220C00050000 C 12/20/14 50.0 5.20 8.40
TMH 141220C00055000 C 12/20/14 55.0 1.35 3.20
TMH 141220C00060000 C 12/20/14 60.0 0.10 1.00
TMH 141220C00065000 C 12/20/14 65.0 0.00 1.15
TMH 141220C00070000 C 12/20/14 70.0 0.00 1.15
TMH 141220C00075000 C 12/20/14 75.0 0.00 1.10
TMH 141220C00080000 C 12/20/14 80.0 0.00 1.10
TMH 141220P00030000 P 12/20/14 30.0 0.00 1.10
TMH 141220P00035000 P 12/20/14 35.0 0.00 1.15
TMH 141220P00040000 P 12/20/14 40.0 0.00 1.15
TMH 141220P00045000 P 12/20/14 45.0 0.00 0.70
TMH 141220P00050000 P 12/20/14 50.0 0.00 1.25
TMH 141220P00055000 P 12/20/14 55.0 0.50 1.60
TMH 141220P00060000 P 12/20/14 60.0 2.40 4.40
TMH 141220P00065000 P 12/20/14 65.0 6.80 10.00
TMH 141220P00070000 P 12/20/14 70.0 13.00 13.90
TMH 141220P00075000 P 12/20/14 75.0 18.00 18.90
TMH 141220P00080000 P 12/20/14 80.0 21.50 25.10
TMH 150117C00025000 C 01/17/15 25.0 29.90 33.50
TMH 150117C00030000 C 01/17/15 30.0 26.10 26.90
TMH 150117C00035000 C 01/17/15 35.0 21.10 21.90
TMH 150117C00040000 C 01/17/15 40.0 14.90 18.50
TMH 150117C00045000 C 01/17/15 45.0 11.30 12.00
TMH 150117C00050000 C 01/17/15 50.0 5.50 8.70
TMH 150117C00055000 C 01/17/15 55.0 2.55 4.20
TMH 150117C00060000 C 01/17/15 60.0 0.55 2.00
TMH 150117C00065000 C 01/17/15 65.0 0.00 0.45
TMH 150117C00070000 C 01/17/15 70.0 0.00 0.10
TMH 150117P00025000 P 01/17/15 25.0 0.00 1.10
TMH 150117P00030000 P 01/17/15 30.0 0.00 1.15
TMH 150117P00035000 P 01/17/15 35.0 0.00 1.15
TMH 150117P00040000 P 01/17/15 40.0 0.00 1.15
TMH 150117P00045000 P 01/17/15 45.0 0.00 1.25
TMH 150117P00050000 P 01/17/15 50.0 0.05 0.95
TMH 150117P00055000 P 01/17/15 55.0 0.25 2.00
TMH 150117P00060000 P 01/17/15 60.0 2.95 4.80
TMH 150117P00065000 P 01/17/15 65.0 6.90 10.20
TMH 150117P00070000 P 01/17/15 70.0 11.50 15.20
TMH 150417C00030000 C 04/17/15 30.0 24.90 28.50
TMH 150417C00035000 C 04/17/15 35.0 21.20 22.10
TMH 150417C00040000 C 04/17/15 40.0 16.40 17.30
TMH 150417C00045000 C 04/17/15 45.0 10.20 13.80
TMH 150417C00050000 C 04/17/15 50.0 8.00 9.60
TMH 150417C00055000 C 04/17/15 55.0 3.90 6.30
TMH 150417C00060000 C 04/17/15 60.0 2.15 3.20
TMH 150417C00065000 C 04/17/15 65.0 0.55 2.60
TMH 150417C00070000 C 04/17/15 70.0 0.10 1.70
TMH 150417C00075000 C 04/17/15 75.0 0.00 1.35
TMH 150417C00080000 C 04/17/15 80.0 0.00 1.25
TMH 150417C00085000 C 04/17/15 85.0 0.00 1.15
TMH 150417P00030000 P 04/17/15 30.0 0.00 1.15
TMH 150417P00035000 P 04/17/15 35.0 0.00 1.20
TMH 150417P00040000 P 04/17/15 40.0 0.00 1.35
TMH 150417P00045000 P 04/17/15 45.0 0.15 1.90
TMH 150417P00050000 P 04/17/15 50.0 0.10 3.00
TMH 150417P00055000 P 04/17/15 55.0 1.65 3.30
TMH 150417P00060000 P 04/17/15 60.0 4.10 6.20
TMH 150417P00065000 P 04/17/15 65.0 7.80 11.20
TMH 150417P00070000 P 04/17/15 70.0 11.80 15.50
TMH 150417P00075000 P 04/17/15 75.0 18.20 19.20
TMH 150417P00080000 P 04/17/15 80.0 23.20 24.10
TMH 150417P00085000 P 04/17/15 85.0 26.50 30.10
TMH 150717C00030000 C 07/17/15 30.0 24.90 28.80
TMH 150717C00035000 C 07/17/15 35.0 21.40 22.50
TMH 150717C00040000 C 07/17/15 40.0 16.60 17.80
TMH 150717C00045000 C 07/17/15 45.0 10.80 14.90
TMH 150717C00050000 C 07/17/15 50.0 7.40 10.70
TMH 150717C00055000 C 07/17/15 55.0 5.50 7.70
TMH 150717C00060000 C 07/17/15 60.0 2.10 5.10
TMH 150717C00065000 C 07/17/15 65.0 0.65 3.50
TMH 150717C00070000 C 07/17/15 70.0 0.40 2.55
TMH 150717C00075000 C 07/17/15 75.0 0.05 1.80
TMH 150717C00080000 C 07/17/15 80.0 0.00 1.60
TMH 150717P00030000 P 07/17/15 30.0 0.00 1.20
TMH 150717P00035000 P 07/17/15 35.0 0.00 1.35
TMH 150717P00040000 P 07/17/15 40.0 0.05 1.80
TMH 150717P00045000 P 07/17/15 45.0 0.50 2.75
TMH 150717P00050000 P 07/17/15 50.0 0.95 3.80
TMH 150717P00055000 P 07/17/15 55.0 2.70 5.80
TMH 150717P00060000 P 07/17/15 60.0 5.20 8.80
TMH 150717P00065000 P 07/17/15 65.0 8.20 12.30
TMH 150717P00070000 P 07/17/15 70.0 12.30 16.30
TMH 150717P00075000 P 07/17/15 75.0 18.40 19.60
TMH 150717P00080000 P 07/17/15 80.0 21.60 25.60

OPRA data is delayed 15 minutes.