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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 141122C00030000 C 11/22/14 30.0 32.10 33.10
TMH 141122C00035000 C 11/22/14 35.0 27.20 28.00
TMH 141122C00040000 C 11/22/14 40.0 22.10 23.10
TMH 141122C00045000 C 11/22/14 45.0 17.10 18.10
TMH 141122C00050000 C 11/22/14 50.0 12.10 13.10
TMH 141122C00055000 C 11/22/14 55.0 7.30 8.20
TMH 141122C00060000 C 11/22/14 60.0 3.10 3.80
TMH 141122C00065000 C 11/22/14 65.0 0.55 1.05
TMH 141122C00070000 C 11/22/14 70.0 0.00 0.25
TMH 141122C00075000 C 11/22/14 75.0 0.00 0.25
TMH 141122C00080000 C 11/22/14 80.0 0.00 0.25
TMH 141122C00085000 C 11/22/14 85.0 0.00 0.25
TMH 141122C00090000 C 11/22/14 90.0 0.00 0.25
TMH 141122P00030000 P 11/22/14 30.0 0.00 0.25
TMH 141122P00035000 P 11/22/14 35.0 0.00 0.25
TMH 141122P00040000 P 11/22/14 40.0 0.00 0.30
TMH 141122P00045000 P 11/22/14 45.0 0.00 0.30
TMH 141122P00050000 P 11/22/14 50.0 0.00 0.50
TMH 141122P00055000 P 11/22/14 55.0 0.00 0.40
TMH 141122P00060000 P 11/22/14 60.0 0.60 1.15
TMH 141122P00065000 P 11/22/14 65.0 2.90 3.70
TMH 141122P00070000 P 11/22/14 70.0 7.10 8.00
TMH 141122P00075000 P 11/22/14 75.0 12.00 12.80
TMH 141122P00080000 P 11/22/14 80.0 17.00 17.80
TMH 141122P00085000 P 11/22/14 85.0 22.10 22.80
TMH 141122P00090000 P 11/22/14 90.0 26.90 27.90
TMH 141220C00030000 C 12/20/14 30.0 32.10 33.10
TMH 141220C00035000 C 12/20/14 35.0 27.20 28.10
TMH 141220C00040000 C 12/20/14 40.0 22.20 23.10
TMH 141220C00045000 C 12/20/14 45.0 17.10 18.20
TMH 141220C00050000 C 12/20/14 50.0 12.20 13.20
TMH 141220C00055000 C 12/20/14 55.0 7.50 8.50
TMH 141220C00060000 C 12/20/14 60.0 3.60 4.40
TMH 141220C00065000 C 12/20/14 65.0 1.15 1.65
TMH 141220C00070000 C 12/20/14 70.0 0.10 0.65
TMH 141220C00075000 C 12/20/14 75.0 0.00 0.50
TMH 141220C00080000 C 12/20/14 80.0 0.00 0.30
TMH 141220P00030000 P 12/20/14 30.0 0.00 0.30
TMH 141220P00035000 P 12/20/14 35.0 0.00 0.30
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 0.20 0.70
TMH 141220P00060000 P 12/20/14 60.0 1.20 1.70
TMH 141220P00065000 P 12/20/14 65.0 3.50 4.20
TMH 141220P00070000 P 12/20/14 70.0 7.30 8.30
TMH 141220P00075000 P 12/20/14 75.0 12.00 13.10
TMH 141220P00080000 P 12/20/14 80.0 17.00 17.90
TMH 150117C00025000 C 01/17/15 25.0 37.20 38.00
TMH 150117C00030000 C 01/17/15 30.0 32.20 33.00
TMH 150117C00035000 C 01/17/15 35.0 27.20 28.00
TMH 150117C00040000 C 01/17/15 40.0 22.10 23.10
TMH 150117C00045000 C 01/17/15 45.0 17.30 18.10
TMH 150117C00050000 C 01/17/15 50.0 12.30 13.30
TMH 150117C00055000 C 01/17/15 55.0 7.80 8.80
TMH 150117C00060000 C 01/17/15 60.0 4.10 4.90
TMH 150117C00065000 C 01/17/15 65.0 1.60 2.10
TMH 150117C00070000 C 01/17/15 70.0 0.40 0.90
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 0.45
TMH 150117P00045000 P 01/17/15 45.0 0.00 0.55
TMH 150117P00050000 P 01/17/15 50.0 0.00 0.50
TMH 150117P00055000 P 01/17/15 55.0 0.45 0.95
TMH 150117P00060000 P 01/17/15 60.0 1.65 2.20
TMH 150117P00065000 P 01/17/15 65.0 3.90 4.70
TMH 150117P00070000 P 01/17/15 70.0 7.60 8.50
TMH 150417C00030000 C 04/17/15 30.0 32.10 33.20
TMH 150417C00035000 C 04/17/15 35.0 27.30 28.30
TMH 150417C00040000 C 04/17/15 40.0 22.30 23.40
TMH 150417C00045000 C 04/17/15 45.0 17.50 18.50
TMH 150417C00050000 C 04/17/15 50.0 13.10 14.10
TMH 150417C00055000 C 04/17/15 55.0 8.80 9.80
TMH 150417C00060000 C 04/17/15 60.0 5.20 6.00
TMH 150417C00065000 C 04/17/15 65.0 3.00 3.80
TMH 150417C00070000 C 04/17/15 70.0 1.55 2.05
TMH 150417C00075000 C 04/17/15 75.0 0.60 1.10
TMH 150417C00080000 C 04/17/15 80.0 0.00 0.80
TMH 150417C00085000 C 04/17/15 85.0 0.00 0.90
TMH 150417P00030000 P 04/17/15 30.0 0.00 0.75
TMH 150417P00035000 P 04/17/15 35.0 0.00 0.80
TMH 150417P00040000 P 04/17/15 40.0 0.00 0.95
TMH 150417P00045000 P 04/17/15 45.0 0.05 1.10
TMH 150417P00050000 P 04/17/15 50.0 0.60 1.10
TMH 150417P00055000 P 04/17/15 55.0 1.45 2.00
TMH 150417P00060000 P 04/17/15 60.0 2.90 3.70
TMH 150417P00065000 P 04/17/15 65.0 5.30 6.30
TMH 150417P00070000 P 04/17/15 70.0 8.70 9.70
TMH 150417P00075000 P 04/17/15 75.0 12.50 13.80
TMH 150417P00080000 P 04/17/15 80.0 17.30 18.20
TMH 150417P00085000 P 04/17/15 85.0 21.60 23.60

OPRA data is delayed 15 minutes.