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 (2016-07-08)Premium Content

Team Health Holdings Inc (TMH)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 160916C00022500 C 09/16/16 22.5 10.40 12.30
TMH 160916C00025000 C 09/16/16 25.0 6.50 10.80
TMH 160916C00030000 C 09/16/16 30.0 3.40 4.60
TMH 160916C00035000 C 09/16/16 35.0 0.30 1.05
TMH 160916C00040000 C 09/16/16 40.0 0.10 1.00
TMH 160916C00045000 C 09/16/16 45.0 0.00 1.90
TMH 160916C00050000 C 09/16/16 50.0 0.00 1.90
TMH 160916C00055000 C 09/16/16 55.0 0.00 1.90
TMH 160916C00060000 C 09/16/16 60.0 0.00 1.90
TMH 160916C00065000 C 09/16/16 65.0 0.00 3.40
TMH 160916P00022500 P 09/16/16 22.5 0.00 0.95
TMH 160916P00025000 P 09/16/16 25.0 0.00 0.95
TMH 160916P00030000 P 09/16/16 30.0 0.05 0.55
TMH 160916P00035000 P 09/16/16 35.0 1.75 2.55
TMH 160916P00040000 P 09/16/16 40.0 5.40 7.30
TMH 160916P00045000 P 09/16/16 45.0 9.30 13.40
TMH 160916P00050000 P 09/16/16 50.0 14.30 18.40
TMH 160916P00055000 P 09/16/16 55.0 19.30 23.40
TMH 160916P00060000 P 09/16/16 60.0 24.30 28.40
TMH 160916P00065000 P 09/16/16 65.0 30.60 32.60
TMH 161021C00020000 C 10/21/16 20.0 13.00 14.90
TMH 161021C00022500 C 10/21/16 22.5 9.30 13.40
TMH 161021C00025000 C 10/21/16 25.0 7.90 10.80
TMH 161021C00030000 C 10/21/16 30.0 4.00 5.50
TMH 161021C00035000 C 10/21/16 35.0 1.20 2.00
TMH 161021C00040000 C 10/21/16 40.0 0.20 1.05
TMH 161021C00045000 C 10/21/16 45.0 0.00 0.70
TMH 161021C00050000 C 10/21/16 50.0 0.00 0.95
TMH 161021C00055000 C 10/21/16 55.0 0.00 0.95
TMH 161021C00060000 C 10/21/16 60.0 0.00 0.95
TMH 161021C00065000 C 10/21/16 65.0 0.00 0.95
TMH 161021P00020000 P 10/21/16 20.0 0.00 1.00
TMH 161021P00022500 P 10/21/16 22.5 0.00 1.25
TMH 161021P00025000 P 10/21/16 25.0 0.00 1.15
TMH 161021P00030000 P 10/21/16 30.0 0.05 1.75
TMH 161021P00035000 P 10/21/16 35.0 2.40 3.40
TMH 161021P00040000 P 10/21/16 40.0 6.20 7.50
TMH 161021P00045000 P 10/21/16 45.0 10.40 13.40
TMH 161021P00050000 P 10/21/16 50.0 14.30 18.40
TMH 161021P00055000 P 10/21/16 55.0 19.30 23.40
TMH 161021P00060000 P 10/21/16 60.0 24.30 28.40
TMH 161021P00065000 P 10/21/16 65.0 30.60 32.30
TMH 170120C00022500 C 01/20/17 22.5 10.80 12.80
TMH 170120C00025000 C 01/20/17 25.0 7.50 11.60
TMH 170120C00030000 C 01/20/17 30.0 3.70 8.00
TMH 170120C00035000 C 01/20/17 35.0 2.25 3.70
TMH 170120C00040000 C 01/20/17 40.0 0.05 1.65
TMH 170120C00045000 C 01/20/17 45.0 0.25 1.30
TMH 170120C00050000 C 01/20/17 50.0 0.00 0.70
TMH 170120C00055000 C 01/20/17 55.0 0.00 0.50
TMH 170120C00060000 C 01/20/17 60.0 0.00 1.45
TMH 170120C00065000 C 01/20/17 65.0 0.00 1.40
TMH 170120P00022500 P 01/20/17 22.5 0.30 1.40
TMH 170120P00025000 P 01/20/17 25.0 0.60 1.35
TMH 170120P00030000 P 01/20/17 30.0 1.35 2.55
TMH 170120P00035000 P 01/20/17 35.0 3.40 4.90
TMH 170120P00040000 P 01/20/17 40.0 6.60 8.30
TMH 170120P00045000 P 01/20/17 45.0 9.50 13.80
TMH 170120P00050000 P 01/20/17 50.0 15.30 18.60
TMH 170120P00055000 P 01/20/17 55.0 19.30 23.40
TMH 170120P00060000 P 01/20/17 60.0 24.30 28.40
TMH 170120P00065000 P 01/20/17 65.0 30.40 33.00
TMH 170421C00017500 C 04/21/17 17.5 15.10 17.50
TMH 170421C00020000 C 04/21/17 20.0 12.30 16.10
TMH 170421C00022500 C 04/21/17 22.5 10.30 14.40
TMH 170421C00025000 C 04/21/17 25.0 8.10 12.40
TMH 170421C00030000 C 04/21/17 30.0 5.50 7.20
TMH 170421C00035000 C 04/21/17 35.0 3.00 4.40
TMH 170421C00040000 C 04/21/17 40.0 1.35 2.80
TMH 170421C00045000 C 04/21/17 45.0 0.20 1.95
TMH 170421C00050000 C 04/21/17 50.0 0.00 1.25
TMH 170421P00017500 P 04/21/17 17.5 0.00 1.05
TMH 170421P00020000 P 04/21/17 20.0 0.00 4.80
TMH 170421P00022500 P 04/21/17 22.5 0.15 1.75
TMH 170421P00025000 P 04/21/17 25.0 0.60 2.10
TMH 170421P00030000 P 04/21/17 30.0 1.75 3.20
TMH 170421P00035000 P 04/21/17 35.0 4.20 6.00
TMH 170421P00040000 P 04/21/17 40.0 7.40 9.30
TMH 170421P00045000 P 04/21/17 45.0 10.60 14.20
TMH 170421P00050000 P 04/21/17 50.0 16.00 17.80

OPRA data is delayed 15 minutes.