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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 160819C00022500 C 08/19/16 22.5 18.30 22.40
TMH 160819C00025000 C 08/19/16 25.0 16.00 19.90
TMH 160819C00030000 C 08/19/16 30.0 10.90 14.90
TMH 160819C00035000 C 08/19/16 35.0 6.10 10.20
TMH 160819C00040000 C 08/19/16 40.0 3.20 4.80
TMH 160819C00045000 C 08/19/16 45.0 0.80 1.90
TMH 160819C00050000 C 08/19/16 50.0 0.05 0.50
TMH 160819C00055000 C 08/19/16 55.0 0.00 0.50
TMH 160819C00060000 C 08/19/16 60.0 0.00 1.10
TMH 160819P00022500 P 08/19/16 22.5 0.00 1.10
TMH 160819P00025000 P 08/19/16 25.0 0.00 1.45
TMH 160819P00030000 P 08/19/16 30.0 0.00 0.50
TMH 160819P00035000 P 08/19/16 35.0 0.00 0.80
TMH 160819P00040000 P 08/19/16 40.0 0.55 1.50
TMH 160819P00045000 P 08/19/16 45.0 2.45 4.00
TMH 160819P00050000 P 08/19/16 50.0 6.50 9.40
TMH 160819P00055000 P 08/19/16 55.0 10.30 14.20
TMH 160819P00060000 P 08/19/16 60.0 15.20 19.20
TMH 160916C00022500 C 09/16/16 22.5 18.60 22.40
TMH 160916C00025000 C 09/16/16 25.0 15.90 19.90
TMH 160916C00030000 C 09/16/16 30.0 11.00 15.00
TMH 160916C00035000 C 09/16/16 35.0 6.30 9.30
TMH 160916C00040000 C 09/16/16 40.0 3.80 5.40
TMH 160916C00045000 C 09/16/16 45.0 1.30 2.50
TMH 160916C00050000 C 09/16/16 50.0 0.20 1.10
TMH 160916C00055000 C 09/16/16 55.0 0.00 1.45
TMH 160916C00060000 C 09/16/16 60.0 0.00 0.55
TMH 160916C00065000 C 09/16/16 65.0 0.00 1.25
TMH 160916P00022500 P 09/16/16 22.5 0.00 1.10
TMH 160916P00025000 P 09/16/16 25.0 0.00 0.50
TMH 160916P00030000 P 09/16/16 30.0 0.00 1.35
TMH 160916P00035000 P 09/16/16 35.0 0.05 1.40
TMH 160916P00040000 P 09/16/16 40.0 1.00 2.10
TMH 160916P00045000 P 09/16/16 45.0 3.20 4.50
TMH 160916P00050000 P 09/16/16 50.0 6.80 9.50
TMH 160916P00055000 P 09/16/16 55.0 10.40 14.40
TMH 160916P00060000 P 09/16/16 60.0 15.30 19.20
TMH 160916P00065000 P 09/16/16 65.0 21.00 24.00
TMH 161021C00020000 C 10/21/16 20.0 20.90 25.00
TMH 161021C00022500 C 10/21/16 22.5 18.50 22.50
TMH 161021C00025000 C 10/21/16 25.0 16.00 20.00
TMH 161021C00030000 C 10/21/16 30.0 11.20 15.20
TMH 161021C00035000 C 10/21/16 35.0 8.00 9.90
TMH 161021C00040000 C 10/21/16 40.0 4.30 6.00
TMH 161021C00045000 C 10/21/16 45.0 1.70 3.30
TMH 161021C00050000 C 10/21/16 50.0 0.50 1.60
TMH 161021C00055000 C 10/21/16 55.0 0.10 1.75
TMH 161021C00060000 C 10/21/16 60.0 0.00 0.50
TMH 161021C00065000 C 10/21/16 65.0 0.00 1.10
TMH 161021P00020000 P 10/21/16 20.0 0.00 1.10
TMH 161021P00022500 P 10/21/16 22.5 0.00 4.80
TMH 161021P00025000 P 10/21/16 25.0 0.00 1.65
TMH 161021P00030000 P 10/21/16 30.0 0.05 1.85
TMH 161021P00035000 P 10/21/16 35.0 0.25 1.35
TMH 161021P00040000 P 10/21/16 40.0 1.55 2.60
TMH 161021P00045000 P 10/21/16 45.0 3.70 6.00
TMH 161021P00050000 P 10/21/16 50.0 7.20 9.00
TMH 161021P00055000 P 10/21/16 55.0 10.50 14.50
TMH 161021P00060000 P 10/21/16 60.0 15.30 19.20
TMH 161021P00065000 P 10/21/16 65.0 20.20 24.20
TMH 170120C00022500 C 01/20/17 22.5 18.70 22.60
TMH 170120C00025000 C 01/20/17 25.0 16.30 20.10
TMH 170120C00030000 C 01/20/17 30.0 11.70 15.80
TMH 170120C00035000 C 01/20/17 35.0 7.70 10.90
TMH 170120C00040000 C 01/20/17 40.0 5.20 7.40
TMH 170120C00045000 C 01/20/17 45.0 2.70 4.80
TMH 170120C00050000 C 01/20/17 50.0 0.95 3.10
TMH 170120C00055000 C 01/20/17 55.0 0.70 1.60
TMH 170120C00060000 C 01/20/17 60.0 0.20 2.55
TMH 170120C00065000 C 01/20/17 65.0 0.00 0.90
TMH 170120P00022500 P 01/20/17 22.5 0.00 1.40
TMH 170120P00025000 P 01/20/17 25.0 0.05 2.40
TMH 170120P00030000 P 01/20/17 30.0 0.40 2.80
TMH 170120P00035000 P 01/20/17 35.0 0.75 2.50
TMH 170120P00040000 P 01/20/17 40.0 2.55 3.80
TMH 170120P00045000 P 01/20/17 45.0 4.60 6.60
TMH 170120P00050000 P 01/20/17 50.0 7.80 10.00
TMH 170120P00055000 P 01/20/17 55.0 11.90 15.00
TMH 170120P00060000 P 01/20/17 60.0 15.50 19.50
TMH 170120P00065000 P 01/20/17 65.0 20.30 24.40

OPRA data is delayed 15 minutes.