Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-12)Premium Content

Team Health Holdings Inc (TMH)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 130518C00017500 C 05/18/13 17.5 22.10 22.40
TMH 130518C00020000 C 05/18/13 20.0 19.60 19.90
TMH 130518C00022500 C 05/18/13 22.5 17.10 17.40
TMH 130518C00025000 C 05/18/13 25.0 14.60 14.90
TMH 130518C00030000 C 05/18/13 30.0 9.60 9.90
TMH 130518C00035000 C 05/18/13 35.0 4.60 4.90
TMH 130518C00040000 C 05/18/13 40.0 0.00 0.10
TMH 130518C00045000 C 05/18/13 45.0 0.00 0.10
TMH 130518C00050000 C 05/18/13 50.0 0.00 0.10
TMH 130518P00017500 P 05/18/13 17.5 0.00 0.10
TMH 130518P00020000 P 05/18/13 20.0 0.00 0.10
TMH 130518P00022500 P 05/18/13 22.5 0.00 0.10
TMH 130518P00025000 P 05/18/13 25.0 0.00 0.10
TMH 130518P00030000 P 05/18/13 30.0 0.00 0.10
TMH 130518P00035000 P 05/18/13 35.0 0.00 0.10
TMH 130518P00040000 P 05/18/13 40.0 0.15 0.35
TMH 130518P00045000 P 05/18/13 45.0 5.10 5.40
TMH 130518P00050000 P 05/18/13 50.0 10.10 10.40
TMH 130622C00020000 C 06/22/13 20.0 19.50 19.90
TMH 130622C00022500 C 06/22/13 22.5 17.00 17.40
TMH 130622C00025000 C 06/22/13 25.0 14.60 14.90
TMH 130622C00030000 C 06/22/13 30.0 9.60 9.90
TMH 130622C00035000 C 06/22/13 35.0 4.80 5.10
TMH 130622C00040000 C 06/22/13 40.0 1.20 1.45
TMH 130622C00045000 C 06/22/13 45.0 0.15 0.25
TMH 130622C00050000 C 06/22/13 50.0 0.00 0.15
TMH 130622C00055000 C 06/22/13 55.0 0.00 0.10
TMH 130622P00020000 P 06/22/13 20.0 0.00 0.10
TMH 130622P00022500 P 06/22/13 22.5 0.00 0.15
TMH 130622P00025000 P 06/22/13 25.0 0.00 0.15
TMH 130622P00030000 P 06/22/13 30.0 0.00 0.15
TMH 130622P00035000 P 06/22/13 35.0 0.15 0.30
TMH 130622P00040000 P 06/22/13 40.0 1.50 1.70
TMH 130622P00045000 P 06/22/13 45.0 5.30 5.60
TMH 130622P00050000 P 06/22/13 50.0 10.10 10.50
TMH 130622P00055000 P 06/22/13 55.0 15.10 15.50
TMH 130720C00020000 C 07/20/13 20.0 19.50 19.90
TMH 130720C00022500 C 07/20/13 22.5 17.10 17.40
TMH 130720C00025000 C 07/20/13 25.0 14.60 14.90
TMH 130720C00030000 C 07/20/13 30.0 9.60 10.00
TMH 130720C00035000 C 07/20/13 35.0 5.10 5.40
TMH 130720C00040000 C 07/20/13 40.0 1.80 2.05
TMH 130720P00020000 P 07/20/13 20.0 0.00 0.15
TMH 130720P00022500 P 07/20/13 22.5 0.00 0.15
TMH 130720P00025000 P 07/20/13 25.0 0.00 0.15
TMH 130720P00030000 P 07/20/13 30.0 0.05 0.20
TMH 130720P00035000 P 07/20/13 35.0 0.45 0.65
TMH 130720P00040000 P 07/20/13 40.0 2.10 2.30
TMH 131019C00017500 C 10/19/13 17.5 22.00 22.50
TMH 131019C00020000 C 10/19/13 20.0 19.50 20.00
TMH 131019C00022500 C 10/19/13 22.5 17.00 17.50
TMH 131019C00025000 C 10/19/13 25.0 14.60 15.10
TMH 131019C00030000 C 10/19/13 30.0 9.90 10.30
TMH 131019C00035000 C 10/19/13 35.0 5.90 6.20
TMH 131019C00040000 C 10/19/13 40.0 2.95 3.20
TMH 131019C00045000 C 10/19/13 45.0 1.20 1.40
TMH 131019C00050000 C 10/19/13 50.0 0.40 0.60
TMH 131019P00017500 P 10/19/13 17.5 0.00 0.15
TMH 131019P00020000 P 10/19/13 20.0 0.00 0.15
TMH 131019P00022500 P 10/19/13 22.5 0.00 0.15
TMH 131019P00025000 P 10/19/13 25.0 0.00 0.20
TMH 131019P00030000 P 10/19/13 30.0 0.30 0.55
TMH 131019P00035000 P 10/19/13 35.0 1.25 1.45
TMH 131019P00040000 P 10/19/13 40.0 3.30 3.50
TMH 131019P00045000 P 10/19/13 45.0 6.40 6.70
TMH 131019P00050000 P 10/19/13 50.0 10.50 10.90