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 (2015-04-10)Premium Content

Team Health Holdings Inc (TMH)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 150619C00035000 C 06/19/15 35.0 24.00 27.50
TMH 150619C00040000 C 06/19/15 40.0 18.50 22.80
TMH 150619C00045000 C 06/19/15 45.0 13.30 17.80
TMH 150619C00050000 C 06/19/15 50.0 8.60 12.80
TMH 150619C00055000 C 06/19/15 55.0 4.00 7.60
TMH 150619C00060000 C 06/19/15 60.0 1.30 1.70
TMH 150619C00065000 C 06/19/15 65.0 0.05 0.30
TMH 150619C00070000 C 06/19/15 70.0 0.00 0.20
TMH 150619C00075000 C 06/19/15 75.0 0.00 0.20
TMH 150619C00080000 C 06/19/15 80.0 0.00 0.20
TMH 150619C00085000 C 06/19/15 85.0 0.00 0.20
TMH 150619C00090000 C 06/19/15 90.0 0.00 0.20
TMH 150619P00035000 P 06/19/15 35.0 0.00 0.20
TMH 150619P00040000 P 06/19/15 40.0 0.00 0.20
TMH 150619P00045000 P 06/19/15 45.0 0.00 0.25
TMH 150619P00050000 P 06/19/15 50.0 0.00 0.25
TMH 150619P00055000 P 06/19/15 55.0 0.00 0.30
TMH 150619P00060000 P 06/19/15 60.0 0.80 1.10
TMH 150619P00065000 P 06/19/15 65.0 3.50 4.90
TMH 150619P00070000 P 06/19/15 70.0 7.30 10.70
TMH 150619P00075000 P 06/19/15 75.0 12.20 16.70
TMH 150619P00080000 P 06/19/15 80.0 17.20 21.70
TMH 150619P00085000 P 06/19/15 85.0 22.20 26.70
TMH 150619P00090000 P 06/19/15 90.0 27.50 31.00
TMH 150717C00030000 C 07/17/15 30.0 29.00 32.50
TMH 150717C00035000 C 07/17/15 35.0 23.50 27.80
TMH 150717C00040000 C 07/17/15 40.0 18.50 22.90
TMH 150717C00045000 C 07/17/15 45.0 14.70 17.70
TMH 150717C00050000 C 07/17/15 50.0 9.50 12.50
TMH 150717C00055000 C 07/17/15 55.0 4.30 6.90
TMH 150717C00060000 C 07/17/15 60.0 1.95 2.35
TMH 150717C00065000 C 07/17/15 65.0 0.40 0.70
TMH 150717C00070000 C 07/17/15 70.0 0.00 0.30
TMH 150717C00075000 C 07/17/15 75.0 0.00 0.25
TMH 150717C00080000 C 07/17/15 80.0 0.00 0.20
TMH 150717P00030000 P 07/17/15 30.0 0.00 0.20
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 0.25
TMH 150717P00050000 P 07/17/15 50.0 0.00 0.30
TMH 150717P00055000 P 07/17/15 55.0 0.20 0.50
TMH 150717P00060000 P 07/17/15 60.0 1.40 1.80
TMH 150717P00065000 P 07/17/15 65.0 4.70 5.10
TMH 150717P00070000 P 07/17/15 70.0 7.60 10.90
TMH 150717P00075000 P 07/17/15 75.0 12.20 15.60
TMH 150717P00080000 P 07/17/15 80.0 17.50 21.00
TMH 151016C00030000 C 10/16/15 30.0 29.10 32.50
TMH 151016C00035000 C 10/16/15 35.0 23.80 27.90
TMH 151016C00040000 C 10/16/15 40.0 18.70 22.70
TMH 151016C00045000 C 10/16/15 45.0 14.00 18.10
TMH 151016C00050000 C 10/16/15 50.0 9.50 12.90
TMH 151016C00055000 C 10/16/15 55.0 6.70 7.30
TMH 151016C00060000 C 10/16/15 60.0 3.50 4.00
TMH 151016C00065000 C 10/16/15 65.0 1.60 1.95
TMH 151016C00070000 C 10/16/15 70.0 0.60 0.95
TMH 151016C00075000 C 10/16/15 75.0 0.20 0.55
TMH 151016C00080000 C 10/16/15 80.0 0.00 0.35
TMH 151016C00085000 C 10/16/15 85.0 0.00 0.25
TMH 151016C00090000 C 10/16/15 90.0 0.00 4.90
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 0.30
TMH 151016P00045000 P 10/16/15 45.0 0.05 0.40
TMH 151016P00050000 P 10/16/15 50.0 0.40 0.65
TMH 151016P00055000 P 10/16/15 55.0 1.15 1.60
TMH 151016P00060000 P 10/16/15 60.0 3.00 3.40
TMH 151016P00065000 P 10/16/15 65.0 5.80 6.40
TMH 151016P00070000 P 10/16/15 70.0 9.10 10.80
TMH 151016P00075000 P 10/16/15 75.0 12.60 16.30
TMH 151016P00080000 P 10/16/15 80.0 17.40 21.40
TMH 151016P00085000 P 10/16/15 85.0 22.40 26.30
TMH 151016P00090000 P 10/16/15 90.0 27.00 31.70
TMH 160115C00030000 C 01/15/16 30.0 29.10 32.50
TMH 160115C00035000 C 01/15/16 35.0 24.00 28.00
TMH 160115C00040000 C 01/15/16 40.0 19.20 23.00
TMH 160115C00045000 C 01/15/16 45.0 14.90 17.90
TMH 160115C00050000 C 01/15/16 50.0 10.90 13.00
TMH 160115C00055000 C 01/15/16 55.0 7.50 8.10
TMH 160115C00060000 C 01/15/16 60.0 4.60 5.00
TMH 160115C00065000 C 01/15/16 65.0 2.55 2.95
TMH 160115C00070000 C 01/15/16 70.0 1.35 1.70
TMH 160115C00075000 C 01/15/16 75.0 0.60 1.00
TMH 160115C00080000 C 01/15/16 80.0 0.25 0.70
TMH 160115C00085000 C 01/15/16 85.0 0.10 0.50
TMH 160115P00030000 P 01/15/16 30.0 0.00 0.20
TMH 160115P00035000 P 01/15/16 35.0 0.00 0.25
TMH 160115P00040000 P 01/15/16 40.0 0.05 0.40
TMH 160115P00045000 P 01/15/16 45.0 0.30 0.60
TMH 160115P00050000 P 01/15/16 50.0 0.80 1.30
TMH 160115P00055000 P 01/15/16 55.0 1.95 2.30
TMH 160115P00060000 P 01/15/16 60.0 3.90 4.40
TMH 160115P00065000 P 01/15/16 65.0 6.70 7.30
TMH 160115P00070000 P 01/15/16 70.0 10.50 11.20
TMH 160115P00075000 P 01/15/16 75.0 13.80 15.80
TMH 160115P00080000 P 01/15/16 80.0 17.60 20.50
TMH 160115P00085000 P 01/15/16 85.0 22.60 26.10

OPRA data is delayed 15 minutes.