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 (2015-07-10)Premium Content

Team Health Holdings Inc (TMH)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 150821C00035000 C 08/21/15 35.0 29.80 30.80
TMH 150821C00040000 C 08/21/15 40.0 25.00 25.80
TMH 150821C00045000 C 08/21/15 45.0 20.00 20.80
TMH 150821C00050000 C 08/21/15 50.0 15.10 15.70
TMH 150821C00055000 C 08/21/15 55.0 10.20 11.10
TMH 150821C00060000 C 08/21/15 60.0 5.40 6.30
TMH 150821C00065000 C 08/21/15 65.0 1.90 2.35
TMH 150821C00070000 C 08/21/15 70.0 0.35 0.65
TMH 150821C00075000 C 08/21/15 75.0 0.00 0.25
TMH 150821C00080000 C 08/21/15 80.0 0.00 0.20
TMH 150821C00085000 C 08/21/15 85.0 0.00 0.20
TMH 150821C00090000 C 08/21/15 90.0 0.00 0.20
TMH 150821P00035000 P 08/21/15 35.0 0.00 0.20
TMH 150821P00040000 P 08/21/15 40.0 0.00 0.20
TMH 150821P00045000 P 08/21/15 45.0 0.00 0.20
TMH 150821P00050000 P 08/21/15 50.0 0.00 0.20
TMH 150821P00055000 P 08/21/15 55.0 0.00 0.25
TMH 150821P00060000 P 08/21/15 60.0 0.25 0.60
TMH 150821P00065000 P 08/21/15 65.0 1.65 2.00
TMH 150821P00070000 P 08/21/15 70.0 4.90 5.50
TMH 150821P00075000 P 08/21/15 75.0 9.40 10.10
TMH 150821P00080000 P 08/21/15 80.0 14.30 14.90
TMH 150821P00085000 P 08/21/15 85.0 19.30 19.90
TMH 150821P00090000 P 08/21/15 90.0 24.20 25.20
TMH 150918C00035000 C 09/18/15 35.0 28.30 31.90
TMH 150918C00040000 C 09/18/15 40.0 24.10 27.20
TMH 150918C00045000 C 09/18/15 45.0 18.50 22.20
TMH 150918C00050000 C 09/18/15 50.0 13.50 16.30
TMH 150918C00055000 C 09/18/15 55.0 8.50 12.10
TMH 150918C00060000 C 09/18/15 60.0 5.70 6.80
TMH 150918C00065000 C 09/18/15 65.0 2.50 3.10
TMH 150918C00070000 C 09/18/15 70.0 0.75 1.15
TMH 150918C00075000 C 09/18/15 75.0 0.10 0.50
TMH 150918C00080000 C 09/18/15 80.0 0.00 0.25
TMH 150918C00085000 C 09/18/15 85.0 0.00 0.20
TMH 150918C00090000 C 09/18/15 90.0 0.00 0.20
TMH 150918C00095000 C 09/18/15 95.0 0.00 0.20
TMH 150918C00100000 C 09/18/15 100.0 0.00 0.20
TMH 150918P00035000 P 09/18/15 35.0 0.00 0.20
TMH 150918P00040000 P 09/18/15 40.0 0.00 0.20
TMH 150918P00045000 P 09/18/15 45.0 0.00 0.20
TMH 150918P00050000 P 09/18/15 50.0 0.00 0.25
TMH 150918P00055000 P 09/18/15 55.0 0.05 0.50
TMH 150918P00060000 P 09/18/15 60.0 0.65 1.05
TMH 150918P00065000 P 09/18/15 65.0 2.25 2.65
TMH 150918P00070000 P 09/18/15 70.0 5.30 6.00
TMH 150918P00075000 P 09/18/15 75.0 8.20 11.90
TMH 150918P00080000 P 09/18/15 80.0 13.40 16.30
TMH 150918P00085000 P 09/18/15 85.0 18.00 21.60
TMH 150918P00090000 P 09/18/15 90.0 23.00 26.60
TMH 150918P00095000 P 09/18/15 95.0 27.80 31.70
TMH 150918P00100000 P 09/18/15 100.0 32.80 36.70
TMH 151016C00030000 C 10/16/15 30.0 33.30 36.70
TMH 151016C00035000 C 10/16/15 35.0 28.80 32.20
TMH 151016C00040000 C 10/16/15 40.0 23.80 27.20
TMH 151016C00045000 C 10/16/15 45.0 18.80 21.70
TMH 151016C00050000 C 10/16/15 50.0 13.80 17.30
TMH 151016C00055000 C 10/16/15 55.0 9.40 12.50
TMH 151016C00060000 C 10/16/15 60.0 6.00 6.70
TMH 151016C00065000 C 10/16/15 65.0 2.85 3.50
TMH 151016C00070000 C 10/16/15 70.0 1.05 1.50
TMH 151016C00075000 C 10/16/15 75.0 0.30 0.70
TMH 151016C00080000 C 10/16/15 80.0 0.05 0.40
TMH 151016C00085000 C 10/16/15 85.0 0.00 0.30
TMH 151016C00090000 C 10/16/15 90.0 0.00 0.65
TMH 151016P00030000 P 10/16/15 30.0 0.00 0.20
TMH 151016P00035000 P 10/16/15 35.0 0.00 0.20
TMH 151016P00040000 P 10/16/15 40.0 0.00 0.20
TMH 151016P00045000 P 10/16/15 45.0 0.00 0.20
TMH 151016P00050000 P 10/16/15 50.0 0.00 0.25
TMH 151016P00055000 P 10/16/15 55.0 0.10 0.55
TMH 151016P00060000 P 10/16/15 60.0 0.80 1.20
TMH 151016P00065000 P 10/16/15 65.0 2.70 3.10
TMH 151016P00070000 P 10/16/15 70.0 5.70 6.30
TMH 151016P00075000 P 10/16/15 75.0 8.60 12.10
TMH 151016P00080000 P 10/16/15 80.0 13.70 16.70
TMH 151016P00085000 P 10/16/15 85.0 18.00 21.60
TMH 151016P00090000 P 10/16/15 90.0 22.60 26.90
TMH 160115C00030000 C 01/15/16 30.0 33.30 36.90
TMH 160115C00035000 C 01/15/16 35.0 28.40 32.20
TMH 160115C00040000 C 01/15/16 40.0 23.30 27.30
TMH 160115C00045000 C 01/15/16 45.0 18.50 22.50
TMH 160115C00050000 C 01/15/16 50.0 14.40 17.50
TMH 160115C00055000 C 01/15/16 55.0 9.90 13.10
TMH 160115C00060000 C 01/15/16 60.0 7.30 7.90
TMH 160115C00065000 C 01/15/16 65.0 4.40 4.90
TMH 160115C00070000 C 01/15/16 70.0 2.40 2.90
TMH 160115C00075000 C 01/15/16 75.0 1.15 1.60
TMH 160115C00080000 C 01/15/16 80.0 0.55 0.95
TMH 160115C00085000 C 01/15/16 85.0 0.25 0.65
TMH 160115P00030000 P 01/15/16 30.0 0.00 0.20
TMH 160115P00035000 P 01/15/16 35.0 0.00 0.20
TMH 160115P00040000 P 01/15/16 40.0 0.00 0.30
TMH 160115P00045000 P 01/15/16 45.0 0.05 0.40
TMH 160115P00050000 P 01/15/16 50.0 0.30 0.75
TMH 160115P00055000 P 01/15/16 55.0 0.90 1.40
TMH 160115P00060000 P 01/15/16 60.0 2.05 2.55
TMH 160115P00065000 P 01/15/16 65.0 4.00 4.70
TMH 160115P00070000 P 01/15/16 70.0 6.80 7.70
TMH 160115P00075000 P 01/15/16 75.0 10.60 11.40
TMH 160115P00080000 P 01/15/16 80.0 13.40 17.20
TMH 160115P00085000 P 01/15/16 85.0 18.40 21.90

OPRA data is delayed 15 minutes.