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 (2016-10-07)Premium Content

Team Health Holdings Inc (TMH)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 161216C00022500 C 12/16/16 22.5 17.90 22.40
TMH 161216C00025000 C 12/16/16 25.0 15.20 20.00
TMH 161216C00030000 C 12/16/16 30.0 10.20 15.00
TMH 161216C00035000 C 12/16/16 35.0 5.30 10.00
TMH 161216C00040000 C 12/16/16 40.0 0.60 4.90
TMH 161216C00045000 C 12/16/16 45.0 0.00 0.20
TMH 161216C00050000 C 12/16/16 50.0 0.00 4.80
TMH 161216C00055000 C 12/16/16 55.0 0.00 4.80
TMH 161216C00060000 C 12/16/16 60.0 0.00 4.80
TMH 161216P00022500 P 12/16/16 22.5 0.00 0.05
TMH 161216P00025000 P 12/16/16 25.0 0.00 0.05
TMH 161216P00030000 P 12/16/16 30.0 0.00 4.70
TMH 161216P00035000 P 12/16/16 35.0 0.00 0.10
TMH 161216P00040000 P 12/16/16 40.0 0.00 0.50
TMH 161216P00045000 P 12/16/16 45.0 0.25 5.00
TMH 161216P00050000 P 12/16/16 50.0 5.10 9.90
TMH 161216P00055000 P 12/16/16 55.0 10.10 14.90
TMH 161216P00060000 P 12/16/16 60.0 15.20 20.00
TMH 170120C00022500 C 01/20/17 22.5 17.70 22.50
TMH 170120C00025000 C 01/20/17 25.0 15.10 19.90
TMH 170120C00030000 C 01/20/17 30.0 10.20 15.00
TMH 170120C00035000 C 01/20/17 35.0 5.90 8.40
TMH 170120C00040000 C 01/20/17 40.0 2.55 3.20
TMH 170120C00045000 C 01/20/17 45.0 0.00 0.30
TMH 170120C00050000 C 01/20/17 50.0 0.00 0.15
TMH 170120C00055000 C 01/20/17 55.0 0.00 0.15
TMH 170120C00060000 C 01/20/17 60.0 0.00 0.05
TMH 170120C00065000 C 01/20/17 65.0 0.00 4.80
TMH 170120P00022500 P 01/20/17 22.5 0.00 0.05
TMH 170120P00025000 P 01/20/17 25.0 0.00 0.10
TMH 170120P00030000 P 01/20/17 30.0 0.00 0.25
TMH 170120P00035000 P 01/20/17 35.0 0.00 0.20
TMH 170120P00040000 P 01/20/17 40.0 0.05 0.40
TMH 170120P00045000 P 01/20/17 45.0 0.20 5.00
TMH 170120P00050000 P 01/20/17 50.0 5.20 9.90
TMH 170120P00055000 P 01/20/17 55.0 10.00 14.80
TMH 170120P00060000 P 01/20/17 60.0 15.10 19.90
TMH 170120P00065000 P 01/20/17 65.0 20.30 25.00
TMH 170421C00017500 C 04/21/17 17.5 22.70 27.50
TMH 170421C00020000 C 04/21/17 20.0 20.30 25.00
TMH 170421C00022500 C 04/21/17 22.5 17.70 22.50
TMH 170421C00025000 C 04/21/17 25.0 15.20 20.00
TMH 170421C00030000 C 04/21/17 30.0 10.40 15.00
TMH 170421C00035000 C 04/21/17 35.0 7.60 9.00
TMH 170421C00040000 C 04/21/17 40.0 3.40 3.60
TMH 170421C00045000 C 04/21/17 45.0 0.10 0.15
TMH 170421C00050000 C 04/21/17 50.0 0.00 4.80
TMH 170421P00017500 P 04/21/17 17.5 0.00 0.05
TMH 170421P00020000 P 04/21/17 20.0 0.00 0.05
TMH 170421P00022500 P 04/21/17 22.5 0.00 0.05
TMH 170421P00025000 P 04/21/17 25.0 0.00 0.65
TMH 170421P00030000 P 04/21/17 30.0 0.00 4.80
TMH 170421P00035000 P 04/21/17 35.0 0.20 0.30
TMH 170421P00040000 P 04/21/17 40.0 0.45 0.85
TMH 170421P00045000 P 04/21/17 45.0 0.60 5.00
TMH 170421P00050000 P 04/21/17 50.0 5.30 9.90
TMH 170721C00022500 C 07/21/17 22.5 18.00 22.60
TMH 170721C00025000 C 07/21/17 25.0 15.50 20.10
TMH 170721C00030000 C 07/21/17 30.0 10.60 15.30
TMH 170721C00035000 C 07/21/17 35.0 7.90 9.10
TMH 170721C00040000 C 07/21/17 40.0 2.70 3.90
TMH 170721C00045000 C 07/21/17 45.0 0.15 0.50
TMH 170721C00050000 C 07/21/17 50.0 0.00 4.80
TMH 170721C00055000 C 07/21/17 55.0 0.00 4.80
TMH 170721C00060000 C 07/21/17 60.0 0.00 0.05
TMH 170721P00022500 P 07/21/17 22.5 0.00 4.80
TMH 170721P00025000 P 07/21/17 25.0 0.00 4.80
TMH 170721P00030000 P 07/21/17 30.0 0.00 4.80
TMH 170721P00035000 P 07/21/17 35.0 0.00 0.45
TMH 170721P00040000 P 07/21/17 40.0 0.50 0.95
TMH 170721P00045000 P 07/21/17 45.0 1.25 4.70
TMH 170721P00050000 P 07/21/17 50.0 5.00 9.80
TMH 170721P00055000 P 07/21/17 55.0 10.10 14.90
TMH 170721P00060000 P 07/21/17 60.0 15.10 19.90

OPRA data is delayed 15 minutes.