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 (2015-01-09)Premium Content

Team Health Holdings Inc (TMH)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 150320C00030000 C 03/20/15 30.0 27.80 28.70
TMH 150320C00035000 C 03/20/15 35.0 22.80 23.70
TMH 150320C00040000 C 03/20/15 40.0 17.80 18.70
TMH 150320C00045000 C 03/20/15 45.0 12.90 13.70
TMH 150320C00050000 C 03/20/15 50.0 7.90 8.70
TMH 150320C00055000 C 03/20/15 55.0 3.20 3.80
TMH 150320C00060000 C 03/20/15 60.0 0.30 0.65
TMH 150320C00065000 C 03/20/15 65.0 0.05 0.25
TMH 150320C00070000 C 03/20/15 70.0 0.00 0.25
TMH 150320C00075000 C 03/20/15 75.0 0.00 0.25
TMH 150320C00080000 C 03/20/15 80.0 0.00 0.20
TMH 150320P00030000 P 03/20/15 30.0 0.00 0.25
TMH 150320P00035000 P 03/20/15 35.0 0.00 0.25
TMH 150320P00040000 P 03/20/15 40.0 0.00 0.25
TMH 150320P00045000 P 03/20/15 45.0 0.00 0.25
TMH 150320P00050000 P 03/20/15 50.0 0.00 0.25
TMH 150320P00055000 P 03/20/15 55.0 0.00 0.35
TMH 150320P00060000 P 03/20/15 60.0 1.90 2.35
TMH 150320P00065000 P 03/20/15 65.0 6.40 7.00
TMH 150320P00070000 P 03/20/15 70.0 11.30 12.10
TMH 150320P00075000 P 03/20/15 75.0 16.30 17.10
TMH 150320P00080000 P 03/20/15 80.0 21.30 22.10
TMH 150417C00030000 C 04/17/15 30.0 27.80 28.70
TMH 150417C00035000 C 04/17/15 35.0 22.80 23.80
TMH 150417C00040000 C 04/17/15 40.0 17.80 18.70
TMH 150417C00045000 C 04/17/15 45.0 12.80 13.70
TMH 150417C00050000 C 04/17/15 50.0 8.20 8.80
TMH 150417C00055000 C 04/17/15 55.0 3.70 4.20
TMH 150417C00060000 C 04/17/15 60.0 0.95 1.30
TMH 150417C00065000 C 04/17/15 65.0 0.05 0.45
TMH 150417C00070000 C 04/17/15 70.0 0.00 0.25
TMH 150417C00075000 C 04/17/15 75.0 0.00 0.25
TMH 150417C00080000 C 04/17/15 80.0 0.00 0.25
TMH 150417C00085000 C 04/17/15 85.0 0.00 0.25
TMH 150417P00030000 P 04/17/15 30.0 0.00 0.25
TMH 150417P00035000 P 04/17/15 35.0 0.00 0.25
TMH 150417P00040000 P 04/17/15 40.0 0.00 0.25
TMH 150417P00045000 P 04/17/15 45.0 0.00 0.30
TMH 150417P00050000 P 04/17/15 50.0 0.00 0.40
TMH 150417P00055000 P 04/17/15 55.0 0.50 0.75
TMH 150417P00060000 P 04/17/15 60.0 2.65 3.00
TMH 150417P00065000 P 04/17/15 65.0 6.60 7.30
TMH 150417P00070000 P 04/17/15 70.0 11.30 12.10
TMH 150417P00075000 P 04/17/15 75.0 16.30 17.10
TMH 150417P00080000 P 04/17/15 80.0 21.30 22.10
TMH 150417P00085000 P 04/17/15 85.0 26.30 27.20
TMH 150717C00030000 C 07/17/15 30.0 27.80 28.80
TMH 150717C00035000 C 07/17/15 35.0 22.80 23.80
TMH 150717C00040000 C 07/17/15 40.0 17.90 18.80
TMH 150717C00045000 C 07/17/15 45.0 13.10 14.00
TMH 150717C00050000 C 07/17/15 50.0 8.80 9.40
TMH 150717C00055000 C 07/17/15 55.0 5.00 5.50
TMH 150717C00060000 C 07/17/15 60.0 2.45 2.75
TMH 150717C00065000 C 07/17/15 65.0 1.00 1.35
TMH 150717C00070000 C 07/17/15 70.0 0.30 0.70
TMH 150717C00075000 C 07/17/15 75.0 0.05 0.45
TMH 150717C00080000 C 07/17/15 80.0 0.00 0.30
TMH 150717P00030000 P 07/17/15 30.0 0.00 0.25
TMH 150717P00035000 P 07/17/15 35.0 0.00 0.25
TMH 150717P00040000 P 07/17/15 40.0 0.00 0.35
TMH 150717P00045000 P 07/17/15 45.0 0.10 0.50
TMH 150717P00050000 P 07/17/15 50.0 0.55 0.95
TMH 150717P00055000 P 07/17/15 55.0 1.70 2.05
TMH 150717P00060000 P 07/17/15 60.0 3.90 4.40
TMH 150717P00065000 P 07/17/15 65.0 7.40 8.20
TMH 150717P00070000 P 07/17/15 70.0 11.80 12.50
TMH 150717P00075000 P 07/17/15 75.0 16.40 17.20
TMH 150717P00080000 P 07/17/15 80.0 21.30 22.20
TMH 151016C00030000 C 10/16/15 30.0 27.90 29.00
TMH 151016C00035000 C 10/16/15 35.0 23.00 24.00
TMH 151016C00040000 C 10/16/15 40.0 18.20 19.30
TMH 151016C00045000 C 10/16/15 45.0 13.60 14.60
TMH 151016C00050000 C 10/16/15 50.0 9.50 10.20
TMH 151016C00055000 C 10/16/15 55.0 6.10 6.50
TMH 151016C00060000 C 10/16/15 60.0 3.40 3.80
TMH 151016C00065000 C 10/16/15 65.0 2.00 2.10
TMH 151016C00070000 C 10/16/15 70.0 0.85 1.15
TMH 151016C00075000 C 10/16/15 75.0 0.35 0.75
TMH 151016C00080000 C 10/16/15 80.0 0.10 0.60
TMH 151016C00085000 C 10/16/15 85.0 0.00 0.40
TMH 151016C00090000 C 10/16/15 90.0 0.00 4.90
TMH 151016P00030000 P 10/16/15 30.0 0.00 0.30
TMH 151016P00035000 P 10/16/15 35.0 0.00 0.45
TMH 151016P00040000 P 10/16/15 40.0 0.15 0.70
TMH 151016P00045000 P 10/16/15 45.0 0.55 1.00
TMH 151016P00050000 P 10/16/15 50.0 1.20 1.65
TMH 151016P00055000 P 10/16/15 55.0 2.50 3.10
TMH 151016P00060000 P 10/16/15 60.0 4.70 5.50
TMH 151016P00065000 P 10/16/15 65.0 8.10 8.80
TMH 151016P00070000 P 10/16/15 70.0 12.10 12.90
TMH 151016P00075000 P 10/16/15 75.0 16.70 17.50
TMH 151016P00080000 P 10/16/15 80.0 21.30 22.40
TMH 151016P00085000 P 10/16/15 85.0 26.20 27.30
TMH 151016P00090000 P 10/16/15 90.0 29.40 34.10

OPRA data is delayed 15 minutes.