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 (2015-07-10)Premium Content

Team Health Holdings Inc (TMH)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 150717C00030000 C 07/17/15 30.0 34.70 38.10
TMH 150717C00035000 C 07/17/15 35.0 29.60 33.90
TMH 150717C00040000 C 07/17/15 40.0 24.60 27.50
TMH 150717C00045000 C 07/17/15 45.0 19.60 22.50
TMH 150717C00050000 C 07/17/15 50.0 14.60 17.80
TMH 150717C00055000 C 07/17/15 55.0 9.90 12.10
TMH 150717C00060000 C 07/17/15 60.0 5.30 7.10
TMH 150717C00065000 C 07/17/15 65.0 1.60 2.50
TMH 150717C00070000 C 07/17/15 70.0 0.00 0.35
TMH 150717C00075000 C 07/17/15 75.0 0.00 0.20
TMH 150717C00080000 C 07/17/15 80.0 0.00 0.20
TMH 150717P00030000 P 07/17/15 30.0 0.00 0.15
TMH 150717P00035000 P 07/17/15 35.0 0.00 0.20
TMH 150717P00040000 P 07/17/15 40.0 0.00 0.20
TMH 150717P00045000 P 07/17/15 45.0 0.00 0.20
TMH 150717P00050000 P 07/17/15 50.0 0.00 0.20
TMH 150717P00055000 P 07/17/15 55.0 0.00 0.05
TMH 150717P00060000 P 07/17/15 60.0 0.00 0.20
TMH 150717P00065000 P 07/17/15 65.0 0.35 0.80
TMH 150717P00070000 P 07/17/15 70.0 3.10 4.10
TMH 150717P00075000 P 07/17/15 75.0 7.50 9.10
TMH 150717P00080000 P 07/17/15 80.0 12.20 14.10
TMH 150821C00035000 C 08/21/15 35.0 29.60 33.60
TMH 150821C00040000 C 08/21/15 40.0 24.60 28.90
TMH 150821C00045000 C 08/21/15 45.0 19.60 23.90
TMH 150821C00050000 C 08/21/15 50.0 14.70 18.90
TMH 150821C00055000 C 08/21/15 55.0 9.70 13.10
TMH 150821C00060000 C 08/21/15 60.0 6.60 7.80
TMH 150821C00065000 C 08/21/15 65.0 3.40 4.00
TMH 150821C00070000 C 08/21/15 70.0 1.00 1.60
TMH 150821C00075000 C 08/21/15 75.0 0.20 0.60
TMH 150821C00080000 C 08/21/15 80.0 0.00 0.25
TMH 150821C00085000 C 08/21/15 85.0 0.00 0.20
TMH 150821C00090000 C 08/21/15 90.0 0.00 0.20
TMH 150821P00035000 P 08/21/15 35.0 0.00 0.20
TMH 150821P00040000 P 08/21/15 40.0 0.00 0.20
TMH 150821P00045000 P 08/21/15 45.0 0.00 0.20
TMH 150821P00050000 P 08/21/15 50.0 0.00 0.25
TMH 150821P00055000 P 08/21/15 55.0 0.00 0.35
TMH 150821P00060000 P 08/21/15 60.0 0.50 0.80
TMH 150821P00065000 P 08/21/15 65.0 1.70 2.20
TMH 150821P00070000 P 08/21/15 70.0 4.30 5.10
TMH 150821P00075000 P 08/21/15 75.0 8.30 10.00
TMH 150821P00080000 P 08/21/15 80.0 11.80 15.60
TMH 150821P00085000 P 08/21/15 85.0 16.30 20.50
TMH 150821P00090000 P 08/21/15 90.0 22.70 25.50
TMH 151016C00030000 C 10/16/15 30.0 34.70 37.70
TMH 151016C00035000 C 10/16/15 35.0 29.60 33.40
TMH 151016C00040000 C 10/16/15 40.0 24.70 28.80
TMH 151016C00045000 C 10/16/15 45.0 19.70 23.80
TMH 151016C00050000 C 10/16/15 50.0 14.80 17.60
TMH 151016C00055000 C 10/16/15 55.0 10.00 13.40
TMH 151016C00060000 C 10/16/15 60.0 7.10 8.20
TMH 151016C00065000 C 10/16/15 65.0 3.90 4.70
TMH 151016C00070000 C 10/16/15 70.0 1.70 2.35
TMH 151016C00075000 C 10/16/15 75.0 0.60 1.10
TMH 151016C00080000 C 10/16/15 80.0 0.15 0.55
TMH 151016C00085000 C 10/16/15 85.0 0.00 0.30
TMH 151016C00090000 C 10/16/15 90.0 0.00 0.30
TMH 151016P00030000 P 10/16/15 30.0 0.00 0.20
TMH 151016P00035000 P 10/16/15 35.0 0.00 0.20
TMH 151016P00040000 P 10/16/15 40.0 0.00 0.20
TMH 151016P00045000 P 10/16/15 45.0 0.00 0.25
TMH 151016P00050000 P 10/16/15 50.0 0.00 0.35
TMH 151016P00055000 P 10/16/15 55.0 0.30 0.50
TMH 151016P00060000 P 10/16/15 60.0 1.00 1.35
TMH 151016P00065000 P 10/16/15 65.0 2.55 2.95
TMH 151016P00070000 P 10/16/15 70.0 5.20 5.90
TMH 151016P00075000 P 10/16/15 75.0 8.90 10.50
TMH 151016P00080000 P 10/16/15 80.0 12.60 15.50
TMH 151016P00085000 P 10/16/15 85.0 16.30 20.30
TMH 151016P00090000 P 10/16/15 90.0 22.20 25.80
TMH 160115C00030000 C 01/15/16 30.0 34.70 37.80
TMH 160115C00035000 C 01/15/16 35.0 29.70 33.80
TMH 160115C00040000 C 01/15/16 40.0 24.80 28.80
TMH 160115C00045000 C 01/15/16 45.0 19.90 23.90
TMH 160115C00050000 C 01/15/16 50.0 15.10 18.50
TMH 160115C00055000 C 01/15/16 55.0 11.30 13.50
TMH 160115C00060000 C 01/15/16 60.0 8.20 9.20
TMH 160115C00065000 C 01/15/16 65.0 5.30 6.20
TMH 160115C00070000 C 01/15/16 70.0 3.10 3.80
TMH 160115C00075000 C 01/15/16 75.0 1.75 2.25
TMH 160115C00080000 C 01/15/16 80.0 0.90 1.30
TMH 160115C00085000 C 01/15/16 85.0 0.40 0.85
TMH 160115P00030000 P 01/15/16 30.0 0.00 0.20
TMH 160115P00035000 P 01/15/16 35.0 0.00 0.20
TMH 160115P00040000 P 01/15/16 40.0 0.00 0.30
TMH 160115P00045000 P 01/15/16 45.0 0.05 0.45
TMH 160115P00050000 P 01/15/16 50.0 0.30 0.75
TMH 160115P00055000 P 01/15/16 55.0 0.85 1.35
TMH 160115P00060000 P 01/15/16 60.0 1.85 2.45
TMH 160115P00065000 P 01/15/16 65.0 3.70 4.40
TMH 160115P00070000 P 01/15/16 70.0 6.30 7.20
TMH 160115P00075000 P 01/15/16 75.0 9.80 10.90
TMH 160115P00080000 P 01/15/16 80.0 12.90 16.00
TMH 160115P00085000 P 01/15/16 85.0 18.20 20.50

OPRA data is delayed 15 minutes.