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 (2016-04-08)Premium Content

Team Health Holdings Inc (TMH)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 160617C00022500 C 06/17/16 22.5 21.70 24.90
TMH 160617C00025000 C 06/17/16 25.0 19.20 22.40
TMH 160617C00030000 C 06/17/16 30.0 14.40 17.40
TMH 160617C00035000 C 06/17/16 35.0 9.20 12.70
TMH 160617C00040000 C 06/17/16 40.0 4.50 7.10
TMH 160617C00045000 C 06/17/16 45.0 2.25 2.75
TMH 160617C00050000 C 06/17/16 50.0 0.35 0.65
TMH 160617C00055000 C 06/17/16 55.0 0.00 4.80
TMH 160617C00060000 C 06/17/16 60.0 0.00 3.10
TMH 160617P00022500 P 06/17/16 22.5 0.00 0.50
TMH 160617P00025000 P 06/17/16 25.0 0.00 0.50
TMH 160617P00030000 P 06/17/16 30.0 0.00 0.50
TMH 160617P00035000 P 06/17/16 35.0 0.05 0.50
TMH 160617P00040000 P 06/17/16 40.0 0.00 0.75
TMH 160617P00045000 P 06/17/16 45.0 0.85 1.20
TMH 160617P00050000 P 06/17/16 50.0 3.40 6.40
TMH 160617P00055000 P 06/17/16 55.0 7.30 10.90
TMH 160617P00060000 P 06/17/16 60.0 12.70 15.70
TMH 160715C00020000 C 07/15/16 20.0 24.30 27.30
TMH 160715C00022500 C 07/15/16 22.5 21.70 25.20
TMH 160715C00025000 C 07/15/16 25.0 19.40 22.80
TMH 160715C00030000 C 07/15/16 30.0 14.30 17.90
TMH 160715C00035000 C 07/15/16 35.0 9.60 12.10
TMH 160715C00040000 C 07/15/16 40.0 5.20 7.40
TMH 160715C00045000 C 07/15/16 45.0 3.00 3.60
TMH 160715C00050000 C 07/15/16 50.0 0.95 1.35
TMH 160715C00055000 C 07/15/16 55.0 0.05 0.55
TMH 160715C00060000 C 07/15/16 60.0 0.00 2.55
TMH 160715C00065000 C 07/15/16 65.0 0.00 0.55
TMH 160715C00070000 C 07/15/16 70.0 0.00 0.50
TMH 160715C00075000 C 07/15/16 75.0 0.00 0.60
TMH 160715C00080000 C 07/15/16 80.0 0.00 0.50
TMH 160715P00020000 P 07/15/16 20.0 0.00 0.50
TMH 160715P00022500 P 07/15/16 22.5 0.00 0.50
TMH 160715P00025000 P 07/15/16 25.0 0.00 0.50
TMH 160715P00030000 P 07/15/16 30.0 0.00 0.55
TMH 160715P00035000 P 07/15/16 35.0 0.05 1.50
TMH 160715P00040000 P 07/15/16 40.0 0.40 0.65
TMH 160715P00045000 P 07/15/16 45.0 1.60 2.00
TMH 160715P00050000 P 07/15/16 50.0 4.10 5.40
TMH 160715P00055000 P 07/15/16 55.0 7.80 11.10
TMH 160715P00060000 P 07/15/16 60.0 12.50 15.90
TMH 160715P00065000 P 07/15/16 65.0 17.40 20.70
TMH 160715P00070000 P 07/15/16 70.0 21.80 25.80
TMH 160715P00075000 P 07/15/16 75.0 26.80 30.80
TMH 160715P00080000 P 07/15/16 80.0 32.40 35.70
TMH 161021C00020000 C 10/21/16 20.0 24.50 27.40
TMH 161021C00022500 C 10/21/16 22.5 21.90 25.40
TMH 161021C00025000 C 10/21/16 25.0 19.60 23.00
TMH 161021C00030000 C 10/21/16 30.0 14.90 17.60
TMH 161021C00035000 C 10/21/16 35.0 10.60 13.00
TMH 161021C00040000 C 10/21/16 40.0 7.00 9.10
TMH 161021C00045000 C 10/21/16 45.0 5.10 5.80
TMH 161021C00050000 C 10/21/16 50.0 2.90 3.50
TMH 161021C00055000 C 10/21/16 55.0 1.10 2.00
TMH 161021C00060000 C 10/21/16 60.0 0.45 1.30
TMH 161021C00065000 C 10/21/16 65.0 0.10 2.30
TMH 161021P00020000 P 10/21/16 20.0 0.00 1.95
TMH 161021P00022500 P 10/21/16 22.5 0.00 2.00
TMH 161021P00025000 P 10/21/16 25.0 0.00 2.15
TMH 161021P00030000 P 10/21/16 30.0 0.20 2.45
TMH 161021P00035000 P 10/21/16 35.0 0.80 1.55
TMH 161021P00040000 P 10/21/16 40.0 1.70 2.25
TMH 161021P00045000 P 10/21/16 45.0 3.50 4.00
TMH 161021P00050000 P 10/21/16 50.0 6.10 8.00
TMH 161021P00055000 P 10/21/16 55.0 9.50 11.80
TMH 161021P00060000 P 10/21/16 60.0 13.60 16.20
TMH 161021P00065000 P 10/21/16 65.0 17.90 21.20
TMH 170120C00022500 C 01/20/17 22.5 22.30 25.30
TMH 170120C00025000 C 01/20/17 25.0 19.70 23.30
TMH 170120C00030000 C 01/20/17 30.0 15.30 18.40
TMH 170120C00035000 C 01/20/17 35.0 11.50 13.90
TMH 170120C00040000 C 01/20/17 40.0 8.10 10.40
TMH 170120C00045000 C 01/20/17 45.0 4.30 7.10
TMH 170120C00050000 C 01/20/17 50.0 3.50 4.90
TMH 170120C00055000 C 01/20/17 55.0 2.00 3.30
TMH 170120C00060000 C 01/20/17 60.0 1.20 2.35
TMH 170120C00065000 C 01/20/17 65.0 0.60 1.55
TMH 170120P00022500 P 01/20/17 22.5 0.00 2.65
TMH 170120P00025000 P 01/20/17 25.0 0.15 2.85
TMH 170120P00030000 P 01/20/17 30.0 0.60 3.40
TMH 170120P00035000 P 01/20/17 35.0 1.25 2.40
TMH 170120P00040000 P 01/20/17 40.0 2.50 4.00
TMH 170120P00045000 P 01/20/17 45.0 4.70 5.40
TMH 170120P00050000 P 01/20/17 50.0 7.30 8.40
TMH 170120P00055000 P 01/20/17 55.0 10.40 12.80
TMH 170120P00060000 P 01/20/17 60.0 14.40 16.80
TMH 170120P00065000 P 01/20/17 65.0 18.80 21.20

OPRA data is delayed 15 minutes.