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 Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 150220C00030000 C 02/20/15 30.0 21.40 22.30
TMH 150220C00035000 C 02/20/15 35.0 16.50 17.30
TMH 150220C00040000 C 02/20/15 40.0 11.50 12.30
TMH 150220C00045000 C 02/20/15 45.0 6.70 7.30
TMH 150220C00050000 C 02/20/15 50.0 2.45 2.80
TMH 150220C00055000 C 02/20/15 55.0 0.20 0.45
TMH 150220C00060000 C 02/20/15 60.0 0.00 0.25
TMH 150220C00065000 C 02/20/15 65.0 0.00 0.25
TMH 150220C00070000 C 02/20/15 70.0 0.00 0.20
TMH 150220C00075000 C 02/20/15 75.0 0.00 0.20
TMH 150220C00080000 C 02/20/15 80.0 0.00 0.20
TMH 150220C00085000 C 02/20/15 85.0 0.00 0.20
TMH 150220P00030000 P 02/20/15 30.0 0.00 0.25
TMH 150220P00035000 P 02/20/15 35.0 0.00 0.25
TMH 150220P00040000 P 02/20/15 40.0 0.00 0.25
TMH 150220P00045000 P 02/20/15 45.0 0.00 0.35
TMH 150220P00050000 P 02/20/15 50.0 0.65 1.00
TMH 150220P00055000 P 02/20/15 55.0 3.30 3.80
TMH 150220P00060000 P 02/20/15 60.0 7.90 8.50
TMH 150220P00065000 P 02/20/15 65.0 12.80 13.50
TMH 150220P00070000 P 02/20/15 70.0 17.80 18.50
TMH 150220P00075000 P 02/20/15 75.0 22.80 23.60
TMH 150220P00080000 P 02/20/15 80.0 27.80 28.60
TMH 150220P00085000 P 02/20/15 85.0 32.80 33.60
TMH 150320C00030000 C 03/20/15 30.0 21.40 22.30
TMH 150320C00035000 C 03/20/15 35.0 16.50 17.30
TMH 150320C00040000 C 03/20/15 40.0 11.60 12.40
TMH 150320C00045000 C 03/20/15 45.0 6.90 7.60
TMH 150320C00050000 C 03/20/15 50.0 3.00 3.40
TMH 150320C00055000 C 03/20/15 55.0 0.75 1.05
TMH 150320C00060000 C 03/20/15 60.0 0.00 0.30
TMH 150320C00065000 C 03/20/15 65.0 0.00 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 0.25
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 0.25 0.60
TMH 150320P00050000 P 03/20/15 50.0 1.25 1.60
TMH 150320P00055000 P 03/20/15 55.0 3.80 4.40
TMH 150320P00060000 P 03/20/15 60.0 8.00 8.60
TMH 150320P00065000 P 03/20/15 65.0 12.80 13.50
TMH 150320P00070000 P 03/20/15 70.0 17.70 18.50
TMH 150320P00075000 P 03/20/15 75.0 22.70 23.60
TMH 150320P00080000 P 03/20/15 80.0 27.70 28.60
TMH 150417C00030000 C 04/17/15 30.0 21.40 22.20
TMH 150417C00035000 C 04/17/15 35.0 16.50 17.10
TMH 150417C00040000 C 04/17/15 40.0 11.70 12.40
TMH 150417C00045000 C 04/17/15 45.0 7.10 7.80
TMH 150417C00050000 C 04/17/15 50.0 3.30 3.90
TMH 150417C00055000 C 04/17/15 55.0 1.05 1.40
TMH 150417C00060000 C 04/17/15 60.0 0.10 0.45
TMH 150417C00065000 C 04/17/15 65.0 0.00 0.30
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 0.30
TMH 150417P00040000 P 04/17/15 40.0 0.05 0.35
TMH 150417P00045000 P 04/17/15 45.0 0.45 0.90
TMH 150417P00050000 P 04/17/15 50.0 1.60 2.10
TMH 150417P00055000 P 04/17/15 55.0 4.20 4.80
TMH 150417P00060000 P 04/17/15 60.0 8.20 8.90
TMH 150417P00065000 P 04/17/15 65.0 12.90 13.60
TMH 150417P00070000 P 04/17/15 70.0 17.80 18.60
TMH 150417P00075000 P 04/17/15 75.0 22.80 23.60
TMH 150417P00080000 P 04/17/15 80.0 27.80 28.60
TMH 150417P00085000 P 04/17/15 85.0 32.80 33.60
TMH 150717C00030000 C 07/17/15 30.0 21.50 22.20
TMH 150717C00035000 C 07/17/15 35.0 16.70 17.40
TMH 150717C00040000 C 07/17/15 40.0 12.10 12.80
TMH 150717C00045000 C 07/17/15 45.0 7.90 8.50
TMH 150717C00050000 C 07/17/15 50.0 4.50 5.10
TMH 150717C00055000 C 07/17/15 55.0 2.20 2.70
TMH 150717C00060000 C 07/17/15 60.0 0.95 1.30
TMH 150717C00065000 C 07/17/15 65.0 0.25 0.65
TMH 150717C00070000 C 07/17/15 70.0 0.05 0.40
TMH 150717C00075000 C 07/17/15 75.0 0.00 0.30
TMH 150717C00080000 C 07/17/15 80.0 0.00 0.25
TMH 150717P00030000 P 07/17/15 30.0 0.00 0.25
TMH 150717P00035000 P 07/17/15 35.0 0.00 0.45
TMH 150717P00040000 P 07/17/15 40.0 0.40 0.85
TMH 150717P00045000 P 07/17/15 45.0 1.20 1.70
TMH 150717P00050000 P 07/17/15 50.0 2.75 3.30
TMH 150717P00055000 P 07/17/15 55.0 5.40 6.00
TMH 150717P00060000 P 07/17/15 60.0 9.00 9.60
TMH 150717P00065000 P 07/17/15 65.0 13.30 14.00
TMH 150717P00070000 P 07/17/15 70.0 18.00 18.60
TMH 150717P00075000 P 07/17/15 75.0 22.90 23.60
TMH 150717P00080000 P 07/17/15 80.0 27.90 28.60

OPRA data is delayed 15 minutes.