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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 140920C00030000 C 09/20/14 30.0 28.80 29.60
TMH 140920C00035000 C 09/20/14 35.0 23.80 24.70
TMH 140920C00040000 C 09/20/14 40.0 18.90 19.60
TMH 140920C00045000 C 09/20/14 45.0 13.90 14.60
TMH 140920C00050000 C 09/20/14 50.0 9.00 9.50
TMH 140920C00055000 C 09/20/14 55.0 4.00 4.50
TMH 140920C00060000 C 09/20/14 60.0 0.10 0.45
TMH 140920C00065000 C 09/20/14 65.0 0.00 0.10
TMH 140920C00070000 C 09/20/14 70.0 0.00 0.10
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 0.25
TMH 140920P00055000 P 09/20/14 55.0 0.00 0.25
TMH 140920P00060000 P 09/20/14 60.0 0.85 1.15
TMH 140920P00065000 P 09/20/14 65.0 5.50 6.10
TMH 140920P00070000 P 09/20/14 70.0 10.50 11.10
TMH 140920P00075000 P 09/20/14 75.0 15.50 16.10
TMH 141018C00022500 C 10/18/14 22.5 36.30 37.10
TMH 141018C00025000 C 10/18/14 25.0 33.80 34.60
TMH 141018C00030000 C 10/18/14 30.0 28.80 29.60
TMH 141018C00035000 C 10/18/14 35.0 23.80 24.60
TMH 141018C00040000 C 10/18/14 40.0 18.90 19.60
TMH 141018C00045000 C 10/18/14 45.0 13.90 14.60
TMH 141018C00050000 C 10/18/14 50.0 9.00 9.60
TMH 141018C00055000 C 10/18/14 55.0 4.40 4.80
TMH 141018C00060000 C 10/18/14 60.0 1.00 1.25
TMH 141018C00065000 C 10/18/14 65.0 0.00 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 0.25
TMH 141018P00045000 P 10/18/14 45.0 0.00 0.30
TMH 141018P00050000 P 10/18/14 50.0 0.00 0.35
TMH 141018P00055000 P 10/18/14 55.0 0.25 0.65
TMH 141018P00060000 P 10/18/14 60.0 1.80 2.25
TMH 141018P00065000 P 10/18/14 65.0 5.70 6.20
TMH 150117C00025000 C 01/17/15 25.0 33.80 34.60
TMH 150117C00030000 C 01/17/15 30.0 28.80 29.60
TMH 150117C00035000 C 01/17/15 35.0 23.80 24.60
TMH 150117C00040000 C 01/17/15 40.0 19.00 19.60
TMH 150117C00045000 C 01/17/15 45.0 14.20 14.90
TMH 150117C00050000 C 01/17/15 50.0 9.60 10.30
TMH 150117C00055000 C 01/17/15 55.0 5.70 6.40
TMH 150117C00060000 C 01/17/15 60.0 2.90 3.30
TMH 150117C00065000 C 01/17/15 65.0 1.15 1.60
TMH 150117C00070000 C 01/17/15 70.0 0.35 0.75
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 0.00 0.40
TMH 150117P00045000 P 01/17/15 45.0 0.15 0.60
TMH 150117P00050000 P 01/17/15 50.0 0.65 1.05
TMH 150117P00055000 P 01/17/15 55.0 1.70 2.10
TMH 150117P00060000 P 01/17/15 60.0 3.70 4.30
TMH 150117P00065000 P 01/17/15 65.0 6.90 7.50
TMH 150117P00070000 P 01/17/15 70.0 11.00 11.70
TMH 150417C00030000 C 04/17/15 30.0 28.80 29.60
TMH 150417C00035000 C 04/17/15 35.0 23.80 24.70
TMH 150417C00040000 C 04/17/15 40.0 19.10 19.80
TMH 150417C00045000 C 04/17/15 45.0 14.50 15.30
TMH 150417C00050000 C 04/17/15 50.0 10.30 11.00
TMH 150417C00055000 C 04/17/15 55.0 6.70 7.40
TMH 150417C00060000 C 04/17/15 60.0 4.00 4.50
TMH 150417C00065000 C 04/17/15 65.0 2.15 2.60
TMH 150417C00070000 C 04/17/15 70.0 1.00 1.45
TMH 150417C00075000 C 04/17/15 75.0 0.45 0.85
TMH 150417C00080000 C 04/17/15 80.0 0.15 0.60
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 0.40
TMH 150417P00040000 P 04/17/15 40.0 0.20 0.60
TMH 150417P00045000 P 04/17/15 45.0 0.60 1.00
TMH 150417P00050000 P 04/17/15 50.0 1.30 1.80
TMH 150417P00055000 P 04/17/15 55.0 2.70 3.20
TMH 150417P00060000 P 04/17/15 60.0 4.80 5.50
TMH 150417P00065000 P 04/17/15 65.0 7.90 8.60
TMH 150417P00070000 P 04/17/15 70.0 11.70 12.50
TMH 150417P00075000 P 04/17/15 75.0 16.20 16.90
TMH 150417P00080000 P 04/17/15 80.0 20.80 21.70
TMH 150417P00085000 P 04/17/15 85.0 25.60 26.50

OPRA data is delayed 15 minutes.