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 (2014-07-11)Premium Content

Team Health Holdings Inc (TMH)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 140816C00025000 C 08/16/14 25.0 28.00 28.80
TMH 140816C00030000 C 08/16/14 30.0 23.00 23.80
TMH 140816C00035000 C 08/16/14 35.0 18.10 18.70
TMH 140816C00040000 C 08/16/14 40.0 13.10 13.70
TMH 140816C00045000 C 08/16/14 45.0 8.10 8.60
TMH 140816C00050000 C 08/16/14 50.0 3.50 3.90
TMH 140816C00055000 C 08/16/14 55.0 0.70 1.00
TMH 140816C00060000 C 08/16/14 60.0 0.00 0.25
TMH 140816C00065000 C 08/16/14 65.0 0.00 0.25
TMH 140816C00070000 C 08/16/14 70.0 0.00 0.25
TMH 140816P00025000 P 08/16/14 25.0 0.00 0.20
TMH 140816P00030000 P 08/16/14 30.0 0.00 0.25
TMH 140816P00035000 P 08/16/14 35.0 0.00 0.25
TMH 140816P00040000 P 08/16/14 40.0 0.00 0.25
TMH 140816P00045000 P 08/16/14 45.0 0.00 0.25
TMH 140816P00050000 P 08/16/14 50.0 0.35 0.60
TMH 140816P00055000 P 08/16/14 55.0 2.35 2.65
TMH 140816P00060000 P 08/16/14 60.0 6.50 7.10
TMH 140816P00065000 P 08/16/14 65.0 11.40 11.90
TMH 140816P00070000 P 08/16/14 70.0 16.30 16.90
TMH 140920C00030000 C 09/20/14 30.0 22.90 23.80
TMH 140920C00035000 C 09/20/14 35.0 18.00 18.70
TMH 140920C00040000 C 09/20/14 40.0 13.10 13.70
TMH 140920C00045000 C 09/20/14 45.0 8.40 8.90
TMH 140920C00050000 C 09/20/14 50.0 4.20 4.70
TMH 140920C00055000 C 09/20/14 55.0 1.40 1.80
TMH 140920C00060000 C 09/20/14 60.0 0.25 0.60
TMH 140920C00065000 C 09/20/14 65.0 0.00 0.25
TMH 140920C00070000 C 09/20/14 70.0 0.00 0.25
TMH 140920C00075000 C 09/20/14 75.0 0.00 0.25
TMH 140920P00030000 P 09/20/14 30.0 0.00 0.25
TMH 140920P00035000 P 09/20/14 35.0 0.00 0.25
TMH 140920P00040000 P 09/20/14 40.0 0.00 0.35
TMH 140920P00045000 P 09/20/14 45.0 0.15 0.55
TMH 140920P00050000 P 09/20/14 50.0 1.00 1.40
TMH 140920P00055000 P 09/20/14 55.0 3.10 3.50
TMH 140920P00060000 P 09/20/14 60.0 6.80 7.30
TMH 140920P00065000 P 09/20/14 65.0 11.50 12.20
TMH 140920P00070000 P 09/20/14 70.0 16.40 17.10
TMH 140920P00075000 P 09/20/14 75.0 21.30 22.10
TMH 141018C00022500 C 10/18/14 22.5 30.50 31.30
TMH 141018C00025000 C 10/18/14 25.0 28.00 28.80
TMH 141018C00030000 C 10/18/14 30.0 23.00 23.70
TMH 141018C00035000 C 10/18/14 35.0 18.10 18.70
TMH 141018C00040000 C 10/18/14 40.0 13.20 13.80
TMH 141018C00045000 C 10/18/14 45.0 8.60 9.10
TMH 141018C00050000 C 10/18/14 50.0 4.50 5.00
TMH 141018C00055000 C 10/18/14 55.0 1.75 2.00
TMH 141018C00060000 C 10/18/14 60.0 0.40 0.75
TMH 141018C00065000 C 10/18/14 65.0 0.05 0.30
TMH 141018P00022500 P 10/18/14 22.5 0.00 0.25
TMH 141018P00025000 P 10/18/14 25.0 0.00 0.25
TMH 141018P00030000 P 10/18/14 30.0 0.00 0.25
TMH 141018P00035000 P 10/18/14 35.0 0.00 0.25
TMH 141018P00040000 P 10/18/14 40.0 0.00 0.40
TMH 141018P00045000 P 10/18/14 45.0 0.35 0.70
TMH 141018P00050000 P 10/18/14 50.0 1.30 1.65
TMH 141018P00055000 P 10/18/14 55.0 3.40 3.90
TMH 141018P00060000 P 10/18/14 60.0 7.00 7.60
TMH 141018P00065000 P 10/18/14 65.0 11.60 12.10
TMH 150117C00025000 C 01/17/15 25.0 28.00 28.70
TMH 150117C00030000 C 01/17/15 30.0 23.00 23.80
TMH 150117C00035000 C 01/17/15 35.0 18.20 18.80
TMH 150117C00040000 C 01/17/15 40.0 13.50 14.10
TMH 150117C00045000 C 01/17/15 45.0 9.30 9.80
TMH 150117C00050000 C 01/17/15 50.0 5.70 6.20
TMH 150117C00055000 C 01/17/15 55.0 3.00 3.50
TMH 150117C00060000 C 01/17/15 60.0 1.40 1.75
TMH 150117C00065000 C 01/17/15 65.0 0.55 0.90
TMH 150117C00070000 C 01/17/15 70.0 0.20 0.55
TMH 150117P00025000 P 01/17/15 25.0 0.00 0.25
TMH 150117P00030000 P 01/17/15 30.0 0.00 0.25
TMH 150117P00035000 P 01/17/15 35.0 0.05 0.45
TMH 150117P00040000 P 01/17/15 40.0 0.40 0.80
TMH 150117P00045000 P 01/17/15 45.0 1.10 1.50
TMH 150117P00050000 P 01/17/15 50.0 2.45 2.90
TMH 150117P00055000 P 01/17/15 55.0 4.70 5.20
TMH 150117P00060000 P 01/17/15 60.0 8.10 8.60
TMH 150117P00065000 P 01/17/15 65.0 12.20 12.80
TMH 150117P00070000 P 01/17/15 70.0 16.80 17.40

OPRA data is delayed 15 minutes.