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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 150515C00030000 C 05/15/15 30.0 31.60 32.60
TMH 150515C00035000 C 05/15/15 35.0 26.60 27.60
TMH 150515C00040000 C 05/15/15 40.0 21.60 22.60
TMH 150515C00045000 C 05/15/15 45.0 16.70 17.50
TMH 150515C00050000 C 05/15/15 50.0 11.70 12.60
TMH 150515C00055000 C 05/15/15 55.0 6.90 7.50
TMH 150515C00060000 C 05/15/15 60.0 2.80 3.20
TMH 150515C00065000 C 05/15/15 65.0 0.50 0.85
TMH 150515C00070000 C 05/15/15 70.0 0.00 0.30
TMH 150515C00075000 C 05/15/15 75.0 0.00 0.20
TMH 150515C00080000 C 05/15/15 80.0 0.00 0.20
TMH 150515C00085000 C 05/15/15 85.0 0.00 0.20
TMH 150515P00030000 P 05/15/15 30.0 0.00 0.20
TMH 150515P00035000 P 05/15/15 35.0 0.00 0.20
TMH 150515P00040000 P 05/15/15 40.0 0.00 0.20
TMH 150515P00045000 P 05/15/15 45.0 0.00 0.20
TMH 150515P00050000 P 05/15/15 50.0 0.00 0.25
TMH 150515P00055000 P 05/15/15 55.0 0.05 0.40
TMH 150515P00060000 P 05/15/15 60.0 0.85 1.20
TMH 150515P00065000 P 05/15/15 65.0 3.50 4.00
TMH 150515P00070000 P 05/15/15 70.0 7.90 8.40
TMH 150515P00075000 P 05/15/15 75.0 12.70 13.40
TMH 150515P00080000 P 05/15/15 80.0 17.70 18.40
TMH 150515P00085000 P 05/15/15 85.0 22.70 23.50
TMH 150717C00030000 C 07/17/15 30.0 31.60 32.40
TMH 150717C00035000 C 07/17/15 35.0 26.50 27.50
TMH 150717C00040000 C 07/17/15 40.0 21.60 22.50
TMH 150717C00045000 C 07/17/15 45.0 16.70 17.40
TMH 150717C00050000 C 07/17/15 50.0 11.90 12.60
TMH 150717C00055000 C 07/17/15 55.0 7.50 7.90
TMH 150717C00060000 C 07/17/15 60.0 3.80 4.20
TMH 150717C00065000 C 07/17/15 65.0 1.50 1.85
TMH 150717C00070000 C 07/17/15 70.0 0.45 0.80
TMH 150717C00075000 C 07/17/15 75.0 0.10 0.50
TMH 150717C00080000 C 07/17/15 80.0 0.00 0.35
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 0.30
TMH 150717P00050000 P 07/17/15 50.0 0.10 0.50
TMH 150717P00055000 P 07/17/15 55.0 0.60 0.90
TMH 150717P00060000 P 07/17/15 60.0 1.85 2.25
TMH 150717P00065000 P 07/17/15 65.0 4.50 5.00
TMH 150717P00070000 P 07/17/15 70.0 8.40 8.90
TMH 150717P00075000 P 07/17/15 75.0 12.80 13.60
TMH 150717P00080000 P 07/17/15 80.0 17.80 18.40
TMH 151016C00030000 C 10/16/15 30.0 31.60 32.40
TMH 151016C00035000 C 10/16/15 35.0 26.60 27.60
TMH 151016C00040000 C 10/16/15 40.0 21.70 22.60
TMH 151016C00045000 C 10/16/15 45.0 17.00 17.80
TMH 151016C00050000 C 10/16/15 50.0 12.40 13.20
TMH 151016C00055000 C 10/16/15 55.0 8.30 9.00
TMH 151016C00060000 C 10/16/15 60.0 4.90 5.60
TMH 151016C00065000 C 10/16/15 65.0 2.65 3.20
TMH 151016C00070000 C 10/16/15 70.0 1.20 1.75
TMH 151016C00075000 C 10/16/15 75.0 0.50 0.90
TMH 151016C00080000 C 10/16/15 80.0 0.15 0.55
TMH 151016C00085000 C 10/16/15 85.0 0.00 0.45
TMH 151016C00090000 C 10/16/15 90.0 0.00 4.80
TMH 151016P00030000 P 10/16/15 30.0 0.00 0.25
TMH 151016P00035000 P 10/16/15 35.0 0.00 0.30
TMH 151016P00040000 P 10/16/15 40.0 0.00 0.45
TMH 151016P00045000 P 10/16/15 45.0 0.15 0.50
TMH 151016P00050000 P 10/16/15 50.0 0.55 0.90
TMH 151016P00055000 P 10/16/15 55.0 1.45 2.00
TMH 151016P00060000 P 10/16/15 60.0 2.95 3.60
TMH 151016P00065000 P 10/16/15 65.0 5.50 6.20
TMH 151016P00070000 P 10/16/15 70.0 9.10 9.80
TMH 151016P00075000 P 10/16/15 75.0 13.40 14.10
TMH 151016P00080000 P 10/16/15 80.0 17.90 18.70
TMH 151016P00085000 P 10/16/15 85.0 22.60 23.50
TMH 151016P00090000 P 10/16/15 90.0 25.70 30.40

OPRA data is delayed 15 minutes.