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 (2014-07-11)Premium Content

Team Health Holdings Inc (TMH)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 140920C00030000 C 09/20/14 30.0 26.80 29.00
TMH 140920C00035000 C 09/20/14 35.0 23.10 23.90
TMH 140920C00040000 C 09/20/14 40.0 16.90 19.00
TMH 140920C00045000 C 09/20/14 45.0 11.80 14.00
TMH 140920C00050000 C 09/20/14 50.0 7.00 8.90
TMH 140920C00055000 C 09/20/14 55.0 3.20 4.10
TMH 140920C00060000 C 09/20/14 60.0 0.50 0.75
TMH 140920C00065000 C 09/20/14 65.0 0.00 0.25
TMH 140920C00070000 C 09/20/14 70.0 0.00 0.25
TMH 140920C00075000 C 09/20/14 75.0 0.00 0.20
TMH 140920P00030000 P 09/20/14 30.0 0.00 0.25
TMH 140920P00035000 P 09/20/14 35.0 0.00 0.25
TMH 140920P00040000 P 09/20/14 40.0 0.00 0.25
TMH 140920P00045000 P 09/20/14 45.0 0.00 0.25
TMH 140920P00050000 P 09/20/14 50.0 0.00 0.35
TMH 140920P00055000 P 09/20/14 55.0 0.15 0.50
TMH 140920P00060000 P 09/20/14 60.0 1.85 2.10
TMH 140920P00065000 P 09/20/14 65.0 6.10 8.10
TMH 140920P00070000 P 09/20/14 70.0 11.00 13.20
TMH 140920P00075000 P 09/20/14 75.0 16.00 18.20
TMH 141018C00022500 C 10/18/14 22.5 34.30 36.50
TMH 141018C00025000 C 10/18/14 25.0 33.10 33.90
TMH 141018C00030000 C 10/18/14 30.0 28.10 28.90
TMH 141018C00035000 C 10/18/14 35.0 23.10 23.90
TMH 141018C00040000 C 10/18/14 40.0 18.50 19.00
TMH 141018C00045000 C 10/18/14 45.0 11.90 14.00
TMH 141018C00050000 C 10/18/14 50.0 7.40 9.00
TMH 141018C00055000 C 10/18/14 55.0 4.00 4.50
TMH 141018C00060000 C 10/18/14 60.0 1.15 1.45
TMH 141018C00065000 C 10/18/14 65.0 0.05 0.35
TMH 141018P00022500 P 10/18/14 22.5 0.00 0.25
TMH 141018P00025000 P 10/18/14 25.0 0.00 0.25
TMH 141018P00030000 P 10/18/14 30.0 0.00 0.25
TMH 141018P00035000 P 10/18/14 35.0 0.00 0.25
TMH 141018P00040000 P 10/18/14 40.0 0.00 0.30
TMH 141018P00045000 P 10/18/14 45.0 0.00 0.35
TMH 141018P00050000 P 10/18/14 50.0 0.10 0.55
TMH 141018P00055000 P 10/18/14 55.0 0.65 1.30
TMH 141018P00060000 P 10/18/14 60.0 2.60 3.50
TMH 141018P00065000 P 10/18/14 65.0 6.30 8.30
TMH 150117C00025000 C 01/17/15 25.0 31.80 34.00
TMH 150117C00030000 C 01/17/15 30.0 28.10 29.00
TMH 150117C00035000 C 01/17/15 35.0 23.20 24.00
TMH 150117C00040000 C 01/17/15 40.0 17.00 19.20
TMH 150117C00045000 C 01/17/15 45.0 12.30 14.40
TMH 150117C00050000 C 01/17/15 50.0 8.10 9.70
TMH 150117C00055000 C 01/17/15 55.0 5.40 6.00
TMH 150117C00060000 C 01/17/15 60.0 2.85 3.10
TMH 150117C00065000 C 01/17/15 65.0 1.15 1.45
TMH 150117C00070000 C 01/17/15 70.0 0.20 0.65
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 0.30
TMH 150117P00040000 P 01/17/15 40.0 0.05 0.45
TMH 150117P00045000 P 01/17/15 45.0 0.25 0.80
TMH 150117P00050000 P 01/17/15 50.0 0.80 1.50
TMH 150117P00055000 P 01/17/15 55.0 2.00 2.75
TMH 150117P00060000 P 01/17/15 60.0 4.20 5.00
TMH 150117P00065000 P 01/17/15 65.0 7.40 9.20
TMH 150117P00070000 P 01/17/15 70.0 11.50 13.70
TMH 150417C00030000 C 04/17/15 30.0 26.80 29.10
TMH 150417C00035000 C 04/17/15 35.0 23.20 24.20
TMH 150417C00040000 C 04/17/15 40.0 18.30 19.30
TMH 150417C00045000 C 04/17/15 45.0 12.70 14.80
TMH 150417C00050000 C 04/17/15 50.0 8.80 10.70
TMH 150417C00055000 C 04/17/15 55.0 6.20 7.10
TMH 150417C00060000 C 04/17/15 60.0 3.10 4.40
TMH 150417C00065000 C 04/17/15 65.0 1.60 2.55
TMH 150417C00070000 C 04/17/15 70.0 0.75 1.40
TMH 150417C00075000 C 04/17/15 75.0 0.30 0.80
TMH 150417C00080000 C 04/17/15 80.0 0.10 0.50
TMH 150417C00085000 C 04/17/15 85.0 0.00 0.40
TMH 150417P00030000 P 04/17/15 30.0 0.00 0.30
TMH 150417P00035000 P 04/17/15 35.0 0.00 0.45
TMH 150417P00040000 P 04/17/15 40.0 0.25 0.75
TMH 150417P00045000 P 04/17/15 45.0 0.65 1.30
TMH 150417P00050000 P 04/17/15 50.0 1.55 2.30
TMH 150417P00055000 P 04/17/15 55.0 3.00 4.10
TMH 150417P00060000 P 04/17/15 60.0 5.30 6.70
TMH 150417P00065000 P 04/17/15 65.0 8.40 10.10
TMH 150417P00070000 P 04/17/15 70.0 12.30 14.30
TMH 150417P00075000 P 04/17/15 75.0 16.60 18.80
TMH 150417P00080000 P 04/17/15 80.0 21.40 22.50
TMH 150417P00085000 P 04/17/15 85.0 26.20 28.60

OPRA data is delayed 15 minutes.