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 (2016-04-08)Premium Content

Team Health Holdings Inc (TMH)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 160715C00020000 C 07/15/16 20.0 20.90 25.00
TMH 160715C00022500 C 07/15/16 22.5 18.30 23.00
TMH 160715C00025000 C 07/15/16 25.0 15.80 20.50
TMH 160715C00030000 C 07/15/16 30.0 10.80 15.50
TMH 160715C00035000 C 07/15/16 35.0 6.10 9.30
TMH 160715C00040000 C 07/15/16 40.0 3.10 4.50
TMH 160715C00045000 C 07/15/16 45.0 0.55 1.70
TMH 160715C00050000 C 07/15/16 50.0 0.00 0.95
TMH 160715C00055000 C 07/15/16 55.0 0.00 0.50
TMH 160715C00060000 C 07/15/16 60.0 0.00 1.80
TMH 160715C00065000 C 07/15/16 65.0 0.00 2.20
TMH 160715C00070000 C 07/15/16 70.0 0.00 1.80
TMH 160715C00075000 C 07/15/16 75.0 0.00 1.85
TMH 160715C00080000 C 07/15/16 80.0 0.00 2.40
TMH 160715P00020000 P 07/15/16 20.0 0.00 2.40
TMH 160715P00022500 P 07/15/16 22.5 0.00 2.40
TMH 160715P00025000 P 07/15/16 25.0 0.00 2.40
TMH 160715P00030000 P 07/15/16 30.0 0.00 2.40
TMH 160715P00035000 P 07/15/16 35.0 0.00 0.35
TMH 160715P00040000 P 07/15/16 40.0 0.50 2.15
TMH 160715P00045000 P 07/15/16 45.0 2.55 5.00
TMH 160715P00050000 P 07/15/16 50.0 6.20 9.40
TMH 160715P00055000 P 07/15/16 55.0 9.60 14.20
TMH 160715P00060000 P 07/15/16 60.0 14.60 19.20
TMH 160715P00065000 P 07/15/16 65.0 19.70 24.30
TMH 160715P00070000 P 07/15/16 70.0 24.50 29.20
TMH 160715P00075000 P 07/15/16 75.0 29.60 34.30
TMH 160715P00080000 P 07/15/16 80.0 35.70 39.40
TMH 160819C00022500 C 08/19/16 22.5 18.40 22.00
TMH 160819C00025000 C 08/19/16 25.0 16.10 20.30
TMH 160819C00030000 C 08/19/16 30.0 11.10 14.90
TMH 160819C00035000 C 08/19/16 35.0 6.80 9.40
TMH 160819C00040000 C 08/19/16 40.0 4.00 5.30
TMH 160819C00045000 C 08/19/16 45.0 0.30 2.85
TMH 160819C00050000 C 08/19/16 50.0 0.15 2.00
TMH 160819C00055000 C 08/19/16 55.0 0.00 1.00
TMH 160819C00060000 C 08/19/16 60.0 0.00 0.75
TMH 160819P00022500 P 08/19/16 22.5 0.00 1.80
TMH 160819P00025000 P 08/19/16 25.0 0.00 4.80
TMH 160819P00030000 P 08/19/16 30.0 0.00 1.95
TMH 160819P00035000 P 08/19/16 35.0 0.30 1.55
TMH 160819P00040000 P 08/19/16 40.0 1.05 4.80
TMH 160819P00045000 P 08/19/16 45.0 3.80 5.80
TMH 160819P00050000 P 08/19/16 50.0 7.30 10.10
TMH 160819P00055000 P 08/19/16 55.0 11.10 14.50
TMH 160819P00060000 P 08/19/16 60.0 15.90 19.30
TMH 161021C00020000 C 10/21/16 20.0 21.10 24.80
TMH 161021C00022500 C 10/21/16 22.5 18.50 23.00
TMH 161021C00025000 C 10/21/16 25.0 16.20 20.40
TMH 161021C00030000 C 10/21/16 30.0 11.50 15.60
TMH 161021C00035000 C 10/21/16 35.0 7.60 10.60
TMH 161021C00040000 C 10/21/16 40.0 5.50 7.40
TMH 161021C00045000 C 10/21/16 45.0 2.10 5.00
TMH 161021C00050000 C 10/21/16 50.0 0.85 3.60
TMH 161021C00055000 C 10/21/16 55.0 0.10 2.65
TMH 161021C00060000 C 10/21/16 60.0 0.00 3.30
TMH 161021C00065000 C 10/21/16 65.0 0.00 2.60
TMH 161021P00020000 P 10/21/16 20.0 0.00 2.40
TMH 161021P00022500 P 10/21/16 22.5 0.00 1.85
TMH 161021P00025000 P 10/21/16 25.0 0.00 1.30
TMH 161021P00030000 P 10/21/16 30.0 0.15 1.45
TMH 161021P00035000 P 10/21/16 35.0 1.00 3.30
TMH 161021P00040000 P 10/21/16 40.0 2.05 5.10
TMH 161021P00045000 P 10/21/16 45.0 4.60 7.40
TMH 161021P00050000 P 10/21/16 50.0 8.10 9.70
TMH 161021P00055000 P 10/21/16 55.0 11.50 14.90
TMH 161021P00060000 P 10/21/16 60.0 15.90 19.40
TMH 161021P00065000 P 10/21/16 65.0 21.20 24.30
TMH 170120C00022500 C 01/20/17 22.5 18.90 22.50
TMH 170120C00025000 C 01/20/17 25.0 16.50 20.20
TMH 170120C00030000 C 01/20/17 30.0 12.30 15.70
TMH 170120C00035000 C 01/20/17 35.0 8.30 11.70
TMH 170120C00040000 C 01/20/17 40.0 5.40 7.90
TMH 170120C00045000 C 01/20/17 45.0 2.80 5.20
TMH 170120C00050000 C 01/20/17 50.0 1.55 3.90
TMH 170120C00055000 C 01/20/17 55.0 1.00 4.60
TMH 170120C00060000 C 01/20/17 60.0 0.30 3.40
TMH 170120C00065000 C 01/20/17 65.0 0.05 1.50
TMH 170120P00022500 P 01/20/17 22.5 0.00 1.30
TMH 170120P00025000 P 01/20/17 25.0 0.00 1.35
TMH 170120P00030000 P 01/20/17 30.0 0.65 2.60
TMH 170120P00035000 P 01/20/17 35.0 1.65 3.60
TMH 170120P00040000 P 01/20/17 40.0 3.40 6.00
TMH 170120P00045000 P 01/20/17 45.0 5.90 7.80
TMH 170120P00050000 P 01/20/17 50.0 9.10 11.40
TMH 170120P00055000 P 01/20/17 55.0 12.30 15.60
TMH 170120P00060000 P 01/20/17 60.0 16.70 19.90
TMH 170120P00065000 P 01/20/17 65.0 20.90 24.50

OPRA data is delayed 15 minutes.