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 (2015-07-10)Premium Content

Team Health Holdings Inc (TMH)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 150918C00035000 C 09/18/15 35.0 21.00 23.70
TMH 150918C00040000 C 09/18/15 40.0 14.70 18.80
TMH 150918C00045000 C 09/18/15 45.0 10.20 13.80
TMH 150918C00050000 C 09/18/15 50.0 5.90 8.80
TMH 150918C00055000 C 09/18/15 55.0 2.10 3.90
TMH 150918C00060000 C 09/18/15 60.0 0.10 1.50
TMH 150918C00065000 C 09/18/15 65.0 0.00 0.50
TMH 150918C00070000 C 09/18/15 70.0 0.00 0.95
TMH 150918C00075000 C 09/18/15 75.0 0.00 0.70
TMH 150918C00080000 C 09/18/15 80.0 0.00 0.70
TMH 150918C00085000 C 09/18/15 85.0 0.00 0.70
TMH 150918C00090000 C 09/18/15 90.0 0.00 0.70
TMH 150918C00095000 C 09/18/15 95.0 0.00 0.70
TMH 150918C00100000 C 09/18/15 100.0 0.00 0.95
TMH 150918P00035000 P 09/18/15 35.0 0.00 0.70
TMH 150918P00040000 P 09/18/15 40.0 0.00 0.70
TMH 150918P00045000 P 09/18/15 45.0 0.00 0.70
TMH 150918P00050000 P 09/18/15 50.0 0.00 0.60
TMH 150918P00055000 P 09/18/15 55.0 0.05 1.30
TMH 150918P00060000 P 09/18/15 60.0 2.05 4.10
TMH 150918P00065000 P 09/18/15 65.0 6.30 9.00
TMH 150918P00070000 P 09/18/15 70.0 11.30 14.30
TMH 150918P00075000 P 09/18/15 75.0 16.20 20.30
TMH 150918P00080000 P 09/18/15 80.0 21.20 24.90
TMH 150918P00085000 P 09/18/15 85.0 26.20 30.30
TMH 150918P00090000 P 09/18/15 90.0 31.20 35.30
TMH 150918P00095000 P 09/18/15 95.0 36.20 40.30
TMH 150918P00100000 P 09/18/15 100.0 41.20 44.90
TMH 151016C00030000 C 10/16/15 30.0 26.00 28.70
TMH 151016C00035000 C 10/16/15 35.0 19.60 24.00
TMH 151016C00040000 C 10/16/15 40.0 14.80 18.70
TMH 151016C00045000 C 10/16/15 45.0 9.70 13.90
TMH 151016C00050000 C 10/16/15 50.0 6.00 9.10
TMH 151016C00055000 C 10/16/15 55.0 2.50 3.90
TMH 151016C00060000 C 10/16/15 60.0 1.15 1.90
TMH 151016C00065000 C 10/16/15 65.0 0.05 0.55
TMH 151016C00070000 C 10/16/15 70.0 0.00 0.60
TMH 151016C00075000 C 10/16/15 75.0 0.00 0.50
TMH 151016C00080000 C 10/16/15 80.0 0.00 0.95
TMH 151016C00085000 C 10/16/15 85.0 0.00 0.95
TMH 151016C00090000 C 10/16/15 90.0 0.00 5.00
TMH 151016P00030000 P 10/16/15 30.0 0.00 0.70
TMH 151016P00035000 P 10/16/15 35.0 0.00 0.50
TMH 151016P00040000 P 10/16/15 40.0 0.00 0.95
TMH 151016P00045000 P 10/16/15 45.0 0.00 0.50
TMH 151016P00050000 P 10/16/15 50.0 0.10 1.35
TMH 151016P00055000 P 10/16/15 55.0 1.45 2.15
TMH 151016P00060000 P 10/16/15 60.0 3.40 5.30
TMH 151016P00065000 P 10/16/15 65.0 7.10 9.50
TMH 151016P00070000 P 10/16/15 70.0 11.40 14.30
TMH 151016P00075000 P 10/16/15 75.0 15.90 20.00
TMH 151016P00080000 P 10/16/15 80.0 21.00 25.40
TMH 151016P00085000 P 10/16/15 85.0 26.00 30.40
TMH 151016P00090000 P 10/16/15 90.0 30.00 35.00
TMH 160115C00030000 C 01/15/16 30.0 25.90 28.70
TMH 160115C00035000 C 01/15/16 35.0 19.90 24.10
TMH 160115C00040000 C 01/15/16 40.0 15.40 19.00
TMH 160115C00045000 C 01/15/16 45.0 10.80 14.30
TMH 160115C00050000 C 01/15/16 50.0 7.30 10.10
TMH 160115C00055000 C 01/15/16 55.0 3.60 6.80
TMH 160115C00060000 C 01/15/16 60.0 2.40 4.00
TMH 160115C00065000 C 01/15/16 65.0 1.40 2.50
TMH 160115C00070000 C 01/15/16 70.0 0.25 2.45
TMH 160115C00075000 C 01/15/16 75.0 0.05 0.95
TMH 160115C00080000 C 01/15/16 80.0 0.00 0.55
TMH 160115C00085000 C 01/15/16 85.0 0.00 1.55
TMH 160115P00030000 P 01/15/16 30.0 0.00 1.10
TMH 160115P00035000 P 01/15/16 35.0 0.00 0.50
TMH 160115P00040000 P 01/15/16 40.0 0.00 0.50
TMH 160115P00045000 P 01/15/16 45.0 0.15 2.00
TMH 160115P00050000 P 01/15/16 50.0 0.80 2.05
TMH 160115P00055000 P 01/15/16 55.0 3.00 4.40
TMH 160115P00060000 P 01/15/16 60.0 5.70 6.40
TMH 160115P00065000 P 01/15/16 65.0 7.70 10.30
TMH 160115P00070000 P 01/15/16 70.0 12.00 14.50
TMH 160115P00075000 P 01/15/16 75.0 16.40 20.10
TMH 160115P00080000 P 01/15/16 80.0 21.10 25.50
TMH 160115P00085000 P 01/15/16 85.0 26.30 29.30
TMH 160415C00035000 C 04/15/16 35.0 20.80 24.20
TMH 160415C00040000 C 04/15/16 40.0 15.10 19.70
TMH 160415C00045000 C 04/15/16 45.0 11.90 15.30
TMH 160415C00050000 C 04/15/16 50.0 8.60 11.70
TMH 160415C00055000 C 04/15/16 55.0 5.30 8.80
TMH 160415C00060000 C 04/15/16 60.0 3.60 5.60
TMH 160415C00065000 C 04/15/16 65.0 1.30 3.80
TMH 160415C00070000 C 04/15/16 70.0 0.45 2.90
TMH 160415C00075000 C 04/15/16 75.0 0.65 1.80
TMH 160415C00080000 C 04/15/16 80.0 0.15 1.25
TMH 160415C00085000 C 04/15/16 85.0 0.15 2.35
TMH 160415C00090000 C 04/15/16 90.0 0.00 2.40
TMH 160415P00035000 P 04/15/16 35.0 0.00 0.60
TMH 160415P00040000 P 04/15/16 40.0 0.00 1.10
TMH 160415P00045000 P 04/15/16 45.0 0.65 2.35
TMH 160415P00050000 P 04/15/16 50.0 0.50 3.10
TMH 160415P00055000 P 04/15/16 55.0 3.70 5.60
TMH 160415P00060000 P 04/15/16 60.0 6.40 8.20
TMH 160415P00065000 P 04/15/16 65.0 8.60 11.60
TMH 160415P00070000 P 04/15/16 70.0 13.10 15.40
TMH 160415P00075000 P 04/15/16 75.0 17.40 19.70
TMH 160415P00080000 P 04/15/16 80.0 21.50 24.80
TMH 160415P00085000 P 04/15/16 85.0 26.40 29.70
TMH 160415P00090000 P 04/15/16 90.0 31.20 34.60

OPRA data is delayed 15 minutes.