Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Team Health Holdings Inc (TMH)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 140517C00025000 C 05/17/14 25.0 19.40 20.10
TMH 140517C00030000 C 05/17/14 30.0 14.40 15.10
TMH 140517C00035000 C 05/17/14 35.0 9.50 10.10
TMH 140517C00040000 C 05/17/14 40.0 4.70 5.20
TMH 140517C00045000 C 05/17/14 45.0 1.25 1.55
TMH 140517C00050000 C 05/17/14 50.0 0.05 0.40
TMH 140517C00055000 C 05/17/14 55.0 0.00 0.15
TMH 140517C00060000 C 05/17/14 60.0 0.00 0.25
TMH 140517C00065000 C 05/17/14 65.0 0.00 0.20
TMH 140517P00025000 P 05/17/14 25.0 0.00 0.15
TMH 140517P00030000 P 05/17/14 30.0 0.00 0.15
TMH 140517P00035000 P 05/17/14 35.0 0.00 0.20
TMH 140517P00040000 P 05/17/14 40.0 0.05 0.45
TMH 140517P00045000 P 05/17/14 45.0 1.55 1.85
TMH 140517P00050000 P 05/17/14 50.0 5.10 5.80
TMH 140517P00055000 P 05/17/14 55.0 9.90 10.70
TMH 140517P00060000 P 05/17/14 60.0 14.90 15.70
TMH 140517P00065000 P 05/17/14 65.0 19.80 20.80
TMH 140621C00022500 C 06/21/14 22.5 21.80 22.70
TMH 140621C00025000 C 06/21/14 25.0 19.40 20.10
TMH 140621C00030000 C 06/21/14 30.0 14.40 15.10
TMH 140621C00035000 C 06/21/14 35.0 9.60 10.20
TMH 140621C00040000 C 06/21/14 40.0 5.10 5.70
TMH 140621C00045000 C 06/21/14 45.0 2.00 2.40
TMH 140621C00050000 C 06/21/14 50.0 0.40 0.80
TMH 140621C00055000 C 06/21/14 55.0 0.00 0.40
TMH 140621C00060000 C 06/21/14 60.0 0.00 0.25
TMH 140621C00065000 C 06/21/14 65.0 0.00 0.25
TMH 140621P00022500 P 06/21/14 22.5 0.00 0.25
TMH 140621P00025000 P 06/21/14 25.0 0.00 0.25
TMH 140621P00030000 P 06/21/14 30.0 0.00 0.25
TMH 140621P00035000 P 06/21/14 35.0 0.00 0.40
TMH 140621P00040000 P 06/21/14 40.0 0.50 0.90
TMH 140621P00045000 P 06/21/14 45.0 2.30 2.65
TMH 140621P00050000 P 06/21/14 50.0 5.60 6.20
TMH 140621P00055000 P 06/21/14 55.0 10.10 10.90
TMH 140621P00060000 P 06/21/14 60.0 14.90 15.70
TMH 140621P00065000 P 06/21/14 65.0 19.80 20.80
TMH 140719C00025000 C 07/19/14 25.0 19.30 20.20
TMH 140719C00030000 C 07/19/14 30.0 14.30 15.20
TMH 140719C00035000 C 07/19/14 35.0 9.60 10.30
TMH 140719C00040000 C 07/19/14 40.0 5.40 6.00
TMH 140719C00045000 C 07/19/14 45.0 2.40 2.80
TMH 140719C00050000 C 07/19/14 50.0 0.85 1.15
TMH 140719C00055000 C 07/19/14 55.0 0.25 0.55
TMH 140719C00060000 C 07/19/14 60.0 0.00 0.35
TMH 140719C00065000 C 07/19/14 65.0 0.00 0.30
TMH 140719P00025000 P 07/19/14 25.0 0.00 0.25
TMH 140719P00030000 P 07/19/14 30.0 0.00 0.30
TMH 140719P00035000 P 07/19/14 35.0 0.10 0.50
TMH 140719P00040000 P 07/19/14 40.0 0.80 1.20
TMH 140719P00045000 P 07/19/14 45.0 2.75 3.10
TMH 140719P00050000 P 07/19/14 50.0 6.00 6.50
TMH 140719P00055000 P 07/19/14 55.0 10.20 11.10
TMH 140719P00060000 P 07/19/14 60.0 15.00 15.90
TMH 140719P00065000 P 07/19/14 65.0 19.90 20.90
TMH 141018C00022500 C 10/18/14 22.5 21.70 22.70
TMH 141018C00025000 C 10/18/14 25.0 19.30 20.20
TMH 141018C00030000 C 10/18/14 30.0 14.50 15.40
TMH 141018C00035000 C 10/18/14 35.0 10.10 10.90
TMH 141018C00040000 C 10/18/14 40.0 6.40 7.00
TMH 141018C00045000 C 10/18/14 45.0 3.60 4.10
TMH 141018C00050000 C 10/18/14 50.0 1.75 2.15
TMH 141018C00055000 C 10/18/14 55.0 0.85 1.20
TMH 141018C00060000 C 10/18/14 60.0 0.40 0.80
TMH 141018C00065000 C 10/18/14 65.0 0.15 0.55
TMH 141018P00022500 P 10/18/14 22.5 0.00 0.25
TMH 141018P00025000 P 10/18/14 25.0 0.00 0.30
TMH 141018P00030000 P 10/18/14 30.0 0.10 0.50
TMH 141018P00035000 P 10/18/14 35.0 0.65 1.00
TMH 141018P00040000 P 10/18/14 40.0 1.90 2.25
TMH 141018P00045000 P 10/18/14 45.0 4.00 4.20
TMH 141018P00050000 P 10/18/14 50.0 7.10 7.60
TMH 141018P00055000 P 10/18/14 55.0 11.00 11.90
TMH 141018P00060000 P 10/18/14 60.0 15.50 16.40
TMH 141018P00065000 P 10/18/14 65.0 20.10 21.20

OPRA data is delayed 15 minutes.