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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 141122C00030000 C 11/22/14 30.0 29.30 32.50
TMH 141122C00035000 C 11/22/14 35.0 25.50 26.60
TMH 141122C00040000 C 11/22/14 40.0 20.50 23.00
TMH 141122C00045000 C 11/22/14 45.0 15.40 18.00
TMH 141122C00050000 C 11/22/14 50.0 10.50 13.40
TMH 141122C00055000 C 11/22/14 55.0 6.10 8.10
TMH 141122C00060000 C 11/22/14 60.0 2.20 3.80
TMH 141122C00065000 C 11/22/14 65.0 0.20 1.05
TMH 141122C00070000 C 11/22/14 70.0 0.00 0.25
TMH 141122C00075000 C 11/22/14 75.0 0.00 0.65
TMH 141122C00080000 C 11/22/14 80.0 0.00 0.65
TMH 141122C00085000 C 11/22/14 85.0 0.00 0.65
TMH 141122C00090000 C 11/22/14 90.0 0.00 0.65
TMH 141122P00030000 P 11/22/14 30.0 0.00 0.65
TMH 141122P00035000 P 11/22/14 35.0 0.00 0.65
TMH 141122P00040000 P 11/22/14 40.0 0.00 0.65
TMH 141122P00045000 P 11/22/14 45.0 0.00 0.65
TMH 141122P00050000 P 11/22/14 50.0 0.00 0.65
TMH 141122P00055000 P 11/22/14 55.0 0.05 0.80
TMH 141122P00060000 P 11/22/14 60.0 0.75 2.00
TMH 141122P00065000 P 11/22/14 65.0 3.20 5.20
TMH 141122P00070000 P 11/22/14 70.0 7.30 10.80
TMH 141122P00075000 P 11/22/14 75.0 13.40 15.10
TMH 141122P00080000 P 11/22/14 80.0 18.60 19.90
TMH 141122P00085000 P 11/22/14 85.0 23.60 24.90
TMH 141122P00090000 P 11/22/14 90.0 27.10 30.70
TMH 141220C00030000 C 12/20/14 30.0 29.30 33.20
TMH 141220C00035000 C 12/20/14 35.0 23.80 28.30
TMH 141220C00040000 C 12/20/14 40.0 18.80 23.30
TMH 141220C00045000 C 12/20/14 45.0 15.10 16.70
TMH 141220C00050000 C 12/20/14 50.0 9.40 12.80
TMH 141220C00055000 C 12/20/14 55.0 5.10 8.60
TMH 141220C00060000 C 12/20/14 60.0 2.80 3.70
TMH 141220C00065000 C 12/20/14 65.0 0.10 1.60
TMH 141220C00070000 C 12/20/14 70.0 0.05 0.55
TMH 141220C00075000 C 12/20/14 75.0 0.00 0.25
TMH 141220C00080000 C 12/20/14 80.0 0.00 0.25
TMH 141220P00030000 P 12/20/14 30.0 0.00 0.25
TMH 141220P00035000 P 12/20/14 35.0 0.00 0.25
TMH 141220P00040000 P 12/20/14 40.0 0.00 0.25
TMH 141220P00045000 P 12/20/14 45.0 0.00 0.25
TMH 141220P00050000 P 12/20/14 50.0 0.00 1.00
TMH 141220P00055000 P 12/20/14 55.0 0.10 1.10
TMH 141220P00060000 P 12/20/14 60.0 1.25 2.70
TMH 141220P00065000 P 12/20/14 65.0 3.30 5.70
TMH 141220P00070000 P 12/20/14 70.0 7.80 11.20
TMH 141220P00075000 P 12/20/14 75.0 13.50 14.70
TMH 141220P00080000 P 12/20/14 80.0 16.90 20.70
TMH 150117C00025000 C 01/17/15 25.0 34.30 37.90
TMH 150117C00030000 C 01/17/15 30.0 30.50 31.40
TMH 150117C00035000 C 01/17/15 35.0 25.30 26.40
TMH 150117C00040000 C 01/17/15 40.0 19.30 22.90
TMH 150117C00045000 C 01/17/15 45.0 15.60 16.50
TMH 150117C00050000 C 01/17/15 50.0 9.60 13.10
TMH 150117C00055000 C 01/17/15 55.0 5.50 8.70
TMH 150117C00060000 C 01/17/15 60.0 3.20 5.10
TMH 150117C00065000 C 01/17/15 65.0 0.35 2.45
TMH 150117C00070000 C 01/17/15 70.0 0.20 0.45
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 0.00 0.25
TMH 150117P00040000 P 01/17/15 40.0 0.00 0.70
TMH 150117P00045000 P 01/17/15 45.0 0.00 0.25
TMH 150117P00050000 P 01/17/15 50.0 0.05 0.80
TMH 150117P00055000 P 01/17/15 55.0 0.35 1.55
TMH 150117P00060000 P 01/17/15 60.0 1.30 3.20
TMH 150117P00065000 P 01/17/15 65.0 4.00 6.00
TMH 150117P00070000 P 01/17/15 70.0 7.60 11.00
TMH 150417C00030000 C 04/17/15 30.0 29.30 32.90
TMH 150417C00035000 C 04/17/15 35.0 25.30 26.70
TMH 150417C00040000 C 04/17/15 40.0 20.60 21.80
TMH 150417C00045000 C 04/17/15 45.0 14.70 18.10
TMH 150417C00050000 C 04/17/15 50.0 11.50 13.60
TMH 150417C00055000 C 04/17/15 55.0 6.90 9.70
TMH 150417C00060000 C 04/17/15 60.0 4.10 6.40
TMH 150417C00065000 C 04/17/15 65.0 2.15 4.00
TMH 150417C00070000 C 04/17/15 70.0 1.00 2.70
TMH 150417C00075000 C 04/17/15 75.0 0.25 1.80
TMH 150417C00080000 C 04/17/15 80.0 0.00 1.50
TMH 150417C00085000 C 04/17/15 85.0 0.00 1.25
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 1.30
TMH 150417P00045000 P 04/17/15 45.0 0.05 1.65
TMH 150417P00050000 P 04/17/15 50.0 0.50 2.20
TMH 150417P00055000 P 04/17/15 55.0 0.55 3.50
TMH 150417P00060000 P 04/17/15 60.0 2.30 4.70
TMH 150417P00065000 P 04/17/15 65.0 4.70 8.30
TMH 150417P00070000 P 04/17/15 70.0 8.20 12.00
TMH 150417P00075000 P 04/17/15 75.0 12.50 16.40
TMH 150417P00080000 P 04/17/15 80.0 17.10 20.00
TMH 150417P00085000 P 04/17/15 85.0 22.10 25.90

OPRA data is delayed 15 minutes.