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 (2014-10-10)Premium Content

Team Health Holdings Inc (TMH)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 141220C00030000 C 12/20/14 30.0 27.60 29.60
TMH 141220C00035000 C 12/20/14 35.0 22.90 23.60
TMH 141220C00040000 C 12/20/14 40.0 17.90 18.60
TMH 141220C00045000 C 12/20/14 45.0 12.90 13.60
TMH 141220C00050000 C 12/20/14 50.0 7.10 10.20
TMH 141220C00055000 C 12/20/14 55.0 2.65 4.30
TMH 141220C00060000 C 12/20/14 60.0 0.00 0.50
TMH 141220C00065000 C 12/20/14 65.0 0.00 0.50
TMH 141220C00070000 C 12/20/14 70.0 0.00 0.50
TMH 141220C00075000 C 12/20/14 75.0 0.00 0.50
TMH 141220C00080000 C 12/20/14 80.0 0.00 0.50
TMH 141220P00030000 P 12/20/14 30.0 0.00 0.50
TMH 141220P00035000 P 12/20/14 35.0 0.00 0.50
TMH 141220P00040000 P 12/20/14 40.0 0.00 0.50
TMH 141220P00045000 P 12/20/14 45.0 0.00 0.50
TMH 141220P00050000 P 12/20/14 50.0 0.00 0.50
TMH 141220P00055000 P 12/20/14 55.0 0.00 0.45
TMH 141220P00060000 P 12/20/14 60.0 0.65 2.05
TMH 141220P00065000 P 12/20/14 65.0 5.10 7.80
TMH 141220P00070000 P 12/20/14 70.0 11.30 12.30
TMH 141220P00075000 P 12/20/14 75.0 16.30 17.30
TMH 141220P00080000 P 12/20/14 80.0 20.40 22.40
TMH 150117C00025000 C 01/17/15 25.0 32.60 34.60
TMH 150117C00030000 C 01/17/15 30.0 27.90 28.60
TMH 150117C00035000 C 01/17/15 35.0 22.90 23.60
TMH 150117C00040000 C 01/17/15 40.0 17.50 19.80
TMH 150117C00045000 C 01/17/15 45.0 12.90 13.70
TMH 150117C00050000 C 01/17/15 50.0 7.30 9.90
TMH 150117C00055000 C 01/17/15 55.0 3.50 5.20
TMH 150117C00060000 C 01/17/15 60.0 0.70 1.35
TMH 150117C00065000 C 01/17/15 65.0 0.00 0.50
TMH 150117C00070000 C 01/17/15 70.0 0.00 0.50
TMH 150117P00025000 P 01/17/15 25.0 0.00 0.50
TMH 150117P00030000 P 01/17/15 30.0 0.00 0.50
TMH 150117P00035000 P 01/17/15 35.0 0.00 0.50
TMH 150117P00040000 P 01/17/15 40.0 0.00 0.50
TMH 150117P00045000 P 01/17/15 45.0 0.00 0.50
TMH 150117P00050000 P 01/17/15 50.0 0.00 0.50
TMH 150117P00055000 P 01/17/15 55.0 0.15 0.70
TMH 150117P00060000 P 01/17/15 60.0 1.65 2.90
TMH 150117P00065000 P 01/17/15 65.0 5.50 7.40
TMH 150117P00070000 P 01/17/15 70.0 10.30 13.00
TMH 150417C00030000 C 04/17/15 30.0 27.70 29.80
TMH 150417C00035000 C 04/17/15 35.0 22.90 23.80
TMH 150417C00040000 C 04/17/15 40.0 18.10 18.90
TMH 150417C00045000 C 04/17/15 45.0 12.80 14.10
TMH 150417C00050000 C 04/17/15 50.0 8.90 10.70
TMH 150417C00055000 C 04/17/15 55.0 5.10 6.50
TMH 150417C00060000 C 04/17/15 60.0 2.15 3.20
TMH 150417C00065000 C 04/17/15 65.0 0.95 1.55
TMH 150417C00070000 C 04/17/15 70.0 0.25 0.95
TMH 150417C00075000 C 04/17/15 75.0 0.00 1.30
TMH 150417C00080000 C 04/17/15 80.0 0.00 0.50
TMH 150417C00085000 C 04/17/15 85.0 0.00 0.25
TMH 150417P00030000 P 04/17/15 30.0 0.00 0.50
TMH 150417P00035000 P 04/17/15 35.0 0.00 1.15
TMH 150417P00040000 P 04/17/15 40.0 0.00 0.90
TMH 150417P00045000 P 04/17/15 45.0 0.05 0.85
TMH 150417P00050000 P 04/17/15 50.0 0.30 1.35
TMH 150417P00055000 P 04/17/15 55.0 1.30 2.30
TMH 150417P00060000 P 04/17/15 60.0 3.80 4.80
TMH 150417P00065000 P 04/17/15 65.0 6.60 8.30
TMH 150417P00070000 P 04/17/15 70.0 10.00 13.60
TMH 150417P00075000 P 04/17/15 75.0 16.50 17.40
TMH 150417P00080000 P 04/17/15 80.0 21.40 22.40
TMH 150417P00085000 P 04/17/15 85.0 25.40 27.40
TMH 150717C00030000 C 07/17/15 30.0 27.00 30.20
TMH 150717C00035000 C 07/17/15 35.0 23.10 24.10
TMH 150717C00040000 C 07/17/15 40.0 18.20 19.40
TMH 150717C00045000 C 07/17/15 45.0 12.60 15.80
TMH 150717C00050000 C 07/17/15 50.0 8.30 11.60
TMH 150717C00055000 C 07/17/15 55.0 5.30 8.20
TMH 150717C00060000 C 07/17/15 60.0 3.20 4.40
TMH 150717C00065000 C 07/17/15 65.0 1.60 2.70
TMH 150717C00070000 C 07/17/15 70.0 0.75 2.55
TMH 150717C00075000 C 07/17/15 75.0 0.15 1.60
TMH 150717C00080000 C 07/17/15 80.0 0.00 0.60
TMH 150717P00030000 P 07/17/15 30.0 0.00 0.50
TMH 150717P00035000 P 07/17/15 35.0 0.00 0.50
TMH 150717P00040000 P 07/17/15 40.0 0.00 0.80
TMH 150717P00045000 P 07/17/15 45.0 0.20 1.30
TMH 150717P00050000 P 07/17/15 50.0 0.95 2.15
TMH 150717P00055000 P 07/17/15 55.0 2.35 3.90
TMH 150717P00060000 P 07/17/15 60.0 4.10 5.90
TMH 150717P00065000 P 07/17/15 65.0 7.00 9.60
TMH 150717P00070000 P 07/17/15 70.0 10.60 14.30
TMH 150717P00075000 P 07/17/15 75.0 15.00 18.60
TMH 150717P00080000 P 07/17/15 80.0 20.60 23.00

OPRA data is delayed 15 minutes.