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 (2016-04-08)Premium Content

Team Health Holdings Inc (TMH)
As of May 6 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 160520C00022500 C 05/20/16 22.5 18.70 22.10
TMH 160520C00025000 C 05/20/16 25.0 16.10 20.40
TMH 160520C00030000 C 05/20/16 30.0 11.20 14.70
TMH 160520C00035000 C 05/20/16 35.0 6.50 10.10
TMH 160520C00040000 C 05/20/16 40.0 2.40 4.60
TMH 160520C00045000 C 05/20/16 45.0 0.50 1.80
TMH 160520C00050000 C 05/20/16 50.0 0.00 0.65
TMH 160520C00055000 C 05/20/16 55.0 0.00 4.80
TMH 160520C00060000 C 05/20/16 60.0 0.00 1.20
TMH 160520P00022500 P 05/20/16 22.5 0.00 1.15
TMH 160520P00025000 P 05/20/16 25.0 0.00 4.80
TMH 160520P00030000 P 05/20/16 30.0 0.00 0.10
TMH 160520P00035000 P 05/20/16 35.0 0.10 1.30
TMH 160520P00040000 P 05/20/16 40.0 0.55 1.60
TMH 160520P00045000 P 05/20/16 45.0 2.50 4.40
TMH 160520P00050000 P 05/20/16 50.0 5.70 9.10
TMH 160520P00055000 P 05/20/16 55.0 9.40 14.00
TMH 160520P00060000 P 05/20/16 60.0 15.70 18.80
TMH 160617C00022500 C 06/17/16 22.5 18.80 22.60
TMH 160617C00025000 C 06/17/16 25.0 16.20 19.70
TMH 160617C00030000 C 06/17/16 30.0 11.50 14.70
TMH 160617C00035000 C 06/17/16 35.0 6.80 10.10
TMH 160617C00040000 C 06/17/16 40.0 3.20 5.40
TMH 160617C00045000 C 06/17/16 45.0 0.90 2.25
TMH 160617C00050000 C 06/17/16 50.0 0.10 0.90
TMH 160617C00055000 C 06/17/16 55.0 0.00 0.50
TMH 160617C00060000 C 06/17/16 60.0 0.00 1.25
TMH 160617P00022500 P 06/17/16 22.5 0.00 1.15
TMH 160617P00025000 P 06/17/16 25.0 0.00 1.20
TMH 160617P00030000 P 06/17/16 30.0 0.00 1.30
TMH 160617P00035000 P 06/17/16 35.0 0.25 0.90
TMH 160617P00040000 P 06/17/16 40.0 1.10 2.35
TMH 160617P00045000 P 06/17/16 45.0 3.10 4.50
TMH 160617P00050000 P 06/17/16 50.0 6.60 9.40
TMH 160617P00055000 P 06/17/16 55.0 9.40 14.00
TMH 160617P00060000 P 06/17/16 60.0 15.50 18.80
TMH 160715C00020000 C 07/15/16 20.0 21.30 24.90
TMH 160715C00022500 C 07/15/16 22.5 18.70 22.90
TMH 160715C00025000 C 07/15/16 25.0 16.20 20.80
TMH 160715C00030000 C 07/15/16 30.0 11.40 14.90
TMH 160715C00035000 C 07/15/16 35.0 7.40 9.60
TMH 160715C00040000 C 07/15/16 40.0 3.80 5.60
TMH 160715C00045000 C 07/15/16 45.0 2.25 2.80
TMH 160715C00050000 C 07/15/16 50.0 0.85 1.25
TMH 160715C00055000 C 07/15/16 55.0 0.10 0.55
TMH 160715C00060000 C 07/15/16 60.0 0.00 1.35
TMH 160715C00065000 C 07/15/16 65.0 0.00 1.30
TMH 160715C00070000 C 07/15/16 70.0 0.00 1.25
TMH 160715C00075000 C 07/15/16 75.0 0.00 1.25
TMH 160715C00080000 C 07/15/16 80.0 0.00 1.20
TMH 160715P00020000 P 07/15/16 20.0 0.00 1.20
TMH 160715P00022500 P 07/15/16 22.5 0.00 1.25
TMH 160715P00025000 P 07/15/16 25.0 0.00 1.25
TMH 160715P00030000 P 07/15/16 30.0 0.05 0.55
TMH 160715P00035000 P 07/15/16 35.0 0.50 1.05
TMH 160715P00040000 P 07/15/16 40.0 1.50 2.05
TMH 160715P00045000 P 07/15/16 45.0 3.80 4.40
TMH 160715P00050000 P 07/15/16 50.0 7.00 9.50
TMH 160715P00055000 P 07/15/16 55.0 9.80 14.20
TMH 160715P00060000 P 07/15/16 60.0 14.50 19.00
TMH 160715P00065000 P 07/15/16 65.0 20.40 23.80
TMH 160715P00070000 P 07/15/16 70.0 25.10 28.80
TMH 160715P00075000 P 07/15/16 75.0 29.30 34.00
TMH 160715P00080000 P 07/15/16 80.0 35.50 38.80
TMH 161021C00020000 C 10/21/16 20.0 21.50 25.10
TMH 161021C00022500 C 10/21/16 22.5 18.90 23.20
TMH 161021C00025000 C 10/21/16 25.0 16.70 20.30
TMH 161021C00030000 C 10/21/16 30.0 12.20 15.90
TMH 161021C00035000 C 10/21/16 35.0 8.10 10.80
TMH 161021C00040000 C 10/21/16 40.0 5.00 7.30
TMH 161021C00045000 C 10/21/16 45.0 2.80 4.60
TMH 161021C00050000 C 10/21/16 50.0 1.35 2.85
TMH 161021C00055000 C 10/21/16 55.0 0.50 1.90
TMH 161021C00060000 C 10/21/16 60.0 0.10 1.15
TMH 161021C00065000 C 10/21/16 65.0 0.05 0.55
TMH 161021P00020000 P 10/21/16 20.0 0.00 2.05
TMH 161021P00022500 P 10/21/16 22.5 0.05 2.15
TMH 161021P00025000 P 10/21/16 25.0 0.20 2.35
TMH 161021P00030000 P 10/21/16 30.0 0.65 1.35
TMH 161021P00035000 P 10/21/16 35.0 1.50 2.80
TMH 161021P00040000 P 10/21/16 40.0 3.00 4.60
TMH 161021P00045000 P 10/21/16 45.0 5.40 6.80
TMH 161021P00050000 P 10/21/16 50.0 8.50 10.90
TMH 161021P00055000 P 10/21/16 55.0 12.40 15.20
TMH 161021P00060000 P 10/21/16 60.0 16.70 19.70
TMH 161021P00065000 P 10/21/16 65.0 20.70 24.10

OPRA data is delayed 15 minutes.