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 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 150417C00030000 C 04/17/15 30.0 27.80 28.60
TMH 150417C00035000 C 04/17/15 35.0 22.70 23.80
TMH 150417C00040000 C 04/17/15 40.0 17.80 18.50
TMH 150417C00045000 C 04/17/15 45.0 12.80 13.50
TMH 150417C00050000 C 04/17/15 50.0 7.90 8.60
TMH 150417C00055000 C 04/17/15 55.0 3.20 3.70
TMH 150417C00060000 C 04/17/15 60.0 0.30 0.60
TMH 150417C00065000 C 04/17/15 65.0 0.00 0.25
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 0.25
TMH 150417P00050000 P 04/17/15 50.0 0.00 0.20
TMH 150417P00055000 P 04/17/15 55.0 0.05 0.45
TMH 150417P00060000 P 04/17/15 60.0 2.15 2.55
TMH 150417P00065000 P 04/17/15 65.0 6.60 7.20
TMH 150417P00070000 P 04/17/15 70.0 11.40 12.20
TMH 150417P00075000 P 04/17/15 75.0 16.30 17.20
TMH 150417P00080000 P 04/17/15 80.0 21.40 22.30
TMH 150417P00085000 P 04/17/15 85.0 26.40 27.20
TMH 150515C00030000 C 05/15/15 30.0 27.70 28.80
TMH 150515C00035000 C 05/15/15 35.0 22.70 23.80
TMH 150515C00040000 C 05/15/15 40.0 17.80 18.80
TMH 150515C00045000 C 05/15/15 45.0 12.80 13.90
TMH 150515C00050000 C 05/15/15 50.0 8.10 8.70
TMH 150515C00055000 C 05/15/15 55.0 3.80 4.30
TMH 150515C00060000 C 05/15/15 60.0 1.15 1.45
TMH 150515C00065000 C 05/15/15 65.0 0.15 0.55
TMH 150515C00070000 C 05/15/15 70.0 0.00 0.30
TMH 150515C00075000 C 05/15/15 75.0 0.00 0.25
TMH 150515C00080000 C 05/15/15 80.0 0.00 0.25
TMH 150515C00085000 C 05/15/15 85.0 0.00 0.25
TMH 150515P00030000 P 05/15/15 30.0 0.00 0.25
TMH 150515P00035000 P 05/15/15 35.0 0.00 0.25
TMH 150515P00040000 P 05/15/15 40.0 0.00 0.25
TMH 150515P00045000 P 05/15/15 45.0 0.00 0.30
TMH 150515P00050000 P 05/15/15 50.0 0.00 0.45
TMH 150515P00055000 P 05/15/15 55.0 0.75 1.10
TMH 150515P00060000 P 05/15/15 60.0 2.95 3.30
TMH 150515P00065000 P 05/15/15 65.0 6.90 7.40
TMH 150515P00070000 P 05/15/15 70.0 11.30 12.30
TMH 150515P00075000 P 05/15/15 75.0 16.30 17.30
TMH 150515P00080000 P 05/15/15 80.0 21.20 22.30
TMH 150515P00085000 P 05/15/15 85.0 26.20 27.30
TMH 150717C00030000 C 07/17/15 30.0 27.80 28.70
TMH 150717C00035000 C 07/17/15 35.0 22.80 23.50
TMH 150717C00040000 C 07/17/15 40.0 17.90 18.50
TMH 150717C00045000 C 07/17/15 45.0 13.10 13.90
TMH 150717C00050000 C 07/17/15 50.0 8.60 9.00
TMH 150717C00055000 C 07/17/15 55.0 4.60 5.10
TMH 150717C00060000 C 07/17/15 60.0 2.05 2.40
TMH 150717C00065000 C 07/17/15 65.0 0.75 1.10
TMH 150717C00070000 C 07/17/15 70.0 0.20 0.65
TMH 150717C00075000 C 07/17/15 75.0 0.00 0.45
TMH 150717C00080000 C 07/17/15 80.0 0.00 0.35
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 0.30
TMH 150717P00045000 P 07/17/15 45.0 0.00 0.45
TMH 150717P00050000 P 07/17/15 50.0 0.40 0.80
TMH 150717P00055000 P 07/17/15 55.0 1.55 1.95
TMH 150717P00060000 P 07/17/15 60.0 3.90 4.30
TMH 150717P00065000 P 07/17/15 65.0 7.30 8.00
TMH 150717P00070000 P 07/17/15 70.0 11.70 12.60
TMH 150717P00075000 P 07/17/15 75.0 16.50 17.30
TMH 150717P00080000 P 07/17/15 80.0 21.40 22.20
TMH 151016C00030000 C 10/16/15 30.0 27.90 28.80
TMH 151016C00035000 C 10/16/15 35.0 23.00 23.80
TMH 151016C00040000 C 10/16/15 40.0 18.30 18.90
TMH 151016C00045000 C 10/16/15 45.0 13.60 14.10
TMH 151016C00050000 C 10/16/15 50.0 9.40 9.80
TMH 151016C00055000 C 10/16/15 55.0 5.70 6.20
TMH 151016C00060000 C 10/16/15 60.0 3.10 3.70
TMH 151016C00065000 C 10/16/15 65.0 1.50 1.95
TMH 151016C00070000 C 10/16/15 70.0 0.65 1.10
TMH 151016C00075000 C 10/16/15 75.0 0.25 0.75
TMH 151016C00080000 C 10/16/15 80.0 0.05 0.55
TMH 151016C00085000 C 10/16/15 85.0 0.00 0.40
TMH 151016P00030000 P 10/16/15 30.0 0.00 0.30
TMH 151016P00035000 P 10/16/15 35.0 0.00 0.40
TMH 151016P00040000 P 10/16/15 40.0 0.15 0.65
TMH 151016P00045000 P 10/16/15 45.0 0.50 1.00
TMH 151016P00050000 P 10/16/15 50.0 1.15 1.70
TMH 151016P00055000 P 10/16/15 55.0 2.70 3.10
TMH 151016P00060000 P 10/16/15 60.0 4.80 5.40
TMH 151016P00065000 P 10/16/15 65.0 8.30 8.80
TMH 151016P00070000 P 10/16/15 70.0 12.40 12.90
TMH 151016P00075000 P 10/16/15 75.0 16.70 17.50
TMH 151016P00080000 P 10/16/15 80.0 21.20 22.30
TMH 151016P00085000 P 10/16/15 85.0 26.20 27.30

OPRA data is delayed 15 minutes.