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 (2016-01-08)Premium Content

Team Health Holdings Inc (TMH)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 160219C00022500 C 02/19/16 22.5 11.90 15.10
TMH 160219C00025000 C 02/19/16 25.0 9.50 12.60
TMH 160219C00030000 C 02/19/16 30.0 4.30 7.60
TMH 160219C00035000 C 02/19/16 35.0 0.95 3.80
TMH 160219C00040000 C 02/19/16 40.0 0.10 1.20
TMH 160219C00045000 C 02/19/16 45.0 0.00 0.35
TMH 160219C00050000 C 02/19/16 50.0 0.00 1.05
TMH 160219C00055000 C 02/19/16 55.0 0.00 1.05
TMH 160219C00060000 C 02/19/16 60.0 0.00 0.15
TMH 160219C00065000 C 02/19/16 65.0 0.00 1.05
TMH 160219P00022500 P 02/19/16 22.5 0.00 1.05
TMH 160219P00025000 P 02/19/16 25.0 0.00 1.05
TMH 160219P00030000 P 02/19/16 30.0 0.00 1.30
TMH 160219P00035000 P 02/19/16 35.0 0.25 1.80
TMH 160219P00040000 P 02/19/16 40.0 2.90 5.60
TMH 160219P00045000 P 02/19/16 45.0 7.90 11.00
TMH 160219P00050000 P 02/19/16 50.0 12.80 16.00
TMH 160219P00055000 P 02/19/16 55.0 17.80 22.10
TMH 160219P00060000 P 02/19/16 60.0 22.90 27.00
TMH 160219P00065000 P 02/19/16 65.0 27.90 31.80
TMH 160318C00020000 C 03/18/16 20.0 13.50 17.40
TMH 160318C00022500 C 03/18/16 22.5 10.60 14.90
TMH 160318C00025000 C 03/18/16 25.0 8.20 12.50
TMH 160318C00030000 C 03/18/16 30.0 5.70 8.40
TMH 160318C00035000 C 03/18/16 35.0 2.70 5.10
TMH 160318C00040000 C 03/18/16 40.0 1.05 2.85
TMH 160318C00045000 C 03/18/16 45.0 0.30 1.35
TMH 160318C00050000 C 03/18/16 50.0 0.00 0.35
TMH 160318C00055000 C 03/18/16 55.0 0.00 1.30
TMH 160318C00060000 C 03/18/16 60.0 0.00 1.15
TMH 160318C00065000 C 03/18/16 65.0 0.00 2.05
TMH 160318P00020000 P 03/18/16 20.0 0.00 0.25
TMH 160318P00022500 P 03/18/16 22.5 0.00 0.25
TMH 160318P00025000 P 03/18/16 25.0 0.05 0.80
TMH 160318P00030000 P 03/18/16 30.0 0.25 1.45
TMH 160318P00035000 P 03/18/16 35.0 1.45 3.50
TMH 160318P00040000 P 03/18/16 40.0 4.20 7.20
TMH 160318P00045000 P 03/18/16 45.0 8.40 11.20
TMH 160318P00050000 P 03/18/16 50.0 12.80 17.10
TMH 160318P00055000 P 03/18/16 55.0 17.70 21.90
TMH 160318P00060000 P 03/18/16 60.0 22.90 27.20
TMH 160318P00065000 P 03/18/16 65.0 27.70 31.90
TMH 160415C00020000 C 04/15/16 20.0 14.00 17.40
TMH 160415C00022500 C 04/15/16 22.5 10.70 15.00
TMH 160415C00025000 C 04/15/16 25.0 8.70 12.70
TMH 160415C00030000 C 04/15/16 30.0 5.80 9.10
TMH 160415C00035000 C 04/15/16 35.0 3.10 5.70
TMH 160415C00040000 C 04/15/16 40.0 1.40 3.50
TMH 160415C00045000 C 04/15/16 45.0 0.55 2.30
TMH 160415C00050000 C 04/15/16 50.0 0.25 1.00
TMH 160415C00055000 C 04/15/16 55.0 0.00 0.30
TMH 160415C00060000 C 04/15/16 60.0 0.00 0.40
TMH 160415C00065000 C 04/15/16 65.0 0.00 1.25
TMH 160415C00070000 C 04/15/16 70.0 0.00 1.20
TMH 160415C00075000 C 04/15/16 75.0 0.00 1.15
TMH 160415C00080000 C 04/15/16 80.0 0.00 1.15
TMH 160415C00085000 C 04/15/16 85.0 0.00 1.10
TMH 160415C00090000 C 04/15/16 90.0 0.00 1.10
TMH 160415P00020000 P 04/15/16 20.0 0.00 0.25
TMH 160415P00022500 P 04/15/16 22.5 0.05 0.30
TMH 160415P00025000 P 04/15/16 25.0 0.10 0.55
TMH 160415P00030000 P 04/15/16 30.0 0.70 1.70
TMH 160415P00035000 P 04/15/16 35.0 3.00 3.90
TMH 160415P00040000 P 04/15/16 40.0 4.60 7.10
TMH 160415P00045000 P 04/15/16 45.0 8.70 11.50
TMH 160415P00050000 P 04/15/16 50.0 14.50 16.40
TMH 160415P00055000 P 04/15/16 55.0 18.00 21.20
TMH 160415P00060000 P 04/15/16 60.0 22.80 26.10
TMH 160415P00065000 P 04/15/16 65.0 27.90 32.00
TMH 160415P00070000 P 04/15/16 70.0 32.70 36.80
TMH 160415P00075000 P 04/15/16 75.0 37.80 42.10
TMH 160415P00080000 P 04/15/16 80.0 42.80 47.10
TMH 160415P00085000 P 04/15/16 85.0 47.80 52.20
TMH 160415P00090000 P 04/15/16 90.0 52.80 55.90
TMH 160715C00020000 C 07/15/16 20.0 13.90 17.80
TMH 160715C00022500 C 07/15/16 22.5 11.70 15.70
TMH 160715C00025000 C 07/15/16 25.0 10.60 13.80
TMH 160715C00030000 C 07/15/16 30.0 6.80 10.10
TMH 160715C00035000 C 07/15/16 35.0 4.50 6.80
TMH 160715C00040000 C 07/15/16 40.0 2.60 4.30
TMH 160715C00045000 C 07/15/16 45.0 1.50 2.80
TMH 160715C00050000 C 07/15/16 50.0 0.75 2.35
TMH 160715C00055000 C 07/15/16 55.0 0.30 1.65
TMH 160715C00060000 C 07/15/16 60.0 0.10 0.90
TMH 160715C00065000 C 07/15/16 65.0 0.00 0.40
TMH 160715C00070000 C 07/15/16 70.0 0.05 0.55
TMH 160715C00075000 C 07/15/16 75.0 0.00 1.80
TMH 160715C00080000 C 07/15/16 80.0 0.00 1.75
TMH 160715P00020000 P 07/15/16 20.0 0.10 1.95
TMH 160715P00022500 P 07/15/16 22.5 0.30 2.15
TMH 160715P00025000 P 07/15/16 25.0 0.60 2.50
TMH 160715P00030000 P 07/15/16 30.0 1.65 2.85
TMH 160715P00035000 P 07/15/16 35.0 3.30 5.20
TMH 160715P00040000 P 07/15/16 40.0 5.80 8.30
TMH 160715P00045000 P 07/15/16 45.0 9.30 12.70
TMH 160715P00050000 P 07/15/16 50.0 13.70 16.90
TMH 160715P00055000 P 07/15/16 55.0 18.20 21.30
TMH 160715P00060000 P 07/15/16 60.0 23.00 27.20
TMH 160715P00065000 P 07/15/16 65.0 27.80 32.00
TMH 160715P00070000 P 07/15/16 70.0 32.80 37.10
TMH 160715P00075000 P 07/15/16 75.0 37.70 41.80
TMH 160715P00080000 P 07/15/16 80.0 42.70 46.80

OPRA data is delayed 15 minutes.