Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Team Health Holdings Inc (TMH)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 140419C00020000 C 04/19/14 20.0 23.80 24.60
TMH 140419C00022500 C 04/19/14 22.5 21.30 22.10
TMH 140419C00025000 C 04/19/14 25.0 18.80 19.50
TMH 140419C00030000 C 04/19/14 30.0 13.80 14.50
TMH 140419C00035000 C 04/19/14 35.0 8.80 9.40
TMH 140419C00040000 C 04/19/14 40.0 3.80 4.40
TMH 140419C00045000 C 04/19/14 45.0 0.00 0.05
TMH 140419C00050000 C 04/19/14 50.0 0.00 0.20
TMH 140419C00055000 C 04/19/14 55.0 0.00 0.20
TMH 140419C00060000 C 04/19/14 60.0 0.00 0.20
TMH 140419P00020000 P 04/19/14 20.0 0.00 0.20
TMH 140419P00022500 P 04/19/14 22.5 0.00 0.20
TMH 140419P00025000 P 04/19/14 25.0 0.00 0.20
TMH 140419P00030000 P 04/19/14 30.0 0.00 0.20
TMH 140419P00035000 P 04/19/14 35.0 0.00 0.20
TMH 140419P00040000 P 04/19/14 40.0 0.00 0.25
TMH 140419P00045000 P 04/19/14 45.0 0.75 1.10
TMH 140419P00050000 P 04/19/14 50.0 5.60 6.20
TMH 140419P00055000 P 04/19/14 55.0 10.50 11.20
TMH 140419P00060000 P 04/19/14 60.0 15.50 16.20
TMH 140517C00025000 C 05/17/14 25.0 18.80 19.50
TMH 140517C00030000 C 05/17/14 30.0 13.80 14.50
TMH 140517C00035000 C 05/17/14 35.0 8.90 9.50
TMH 140517C00040000 C 05/17/14 40.0 4.30 4.80
TMH 140517C00045000 C 05/17/14 45.0 1.10 1.45
TMH 140517C00050000 C 05/17/14 50.0 0.00 0.35
TMH 140517C00055000 C 05/17/14 55.0 0.00 0.25
TMH 140517C00060000 C 05/17/14 60.0 0.00 0.25
TMH 140517C00065000 C 05/17/14 65.0 0.00 0.20
TMH 140517P00025000 P 05/17/14 25.0 0.00 0.25
TMH 140517P00030000 P 05/17/14 30.0 0.00 0.25
TMH 140517P00035000 P 05/17/14 35.0 0.00 0.25
TMH 140517P00040000 P 05/17/14 40.0 0.25 0.55
TMH 140517P00045000 P 05/17/14 45.0 1.90 2.25
TMH 140517P00050000 P 05/17/14 50.0 5.70 6.40
TMH 140517P00055000 P 05/17/14 55.0 10.50 11.20
TMH 140517P00060000 P 05/17/14 60.0 15.50 16.20
TMH 140517P00065000 P 05/17/14 65.0 20.40 21.20
TMH 140719C00025000 C 07/19/14 25.0 18.80 19.60
TMH 140719C00030000 C 07/19/14 30.0 13.90 14.60
TMH 140719C00035000 C 07/19/14 35.0 9.20 9.70
TMH 140719C00040000 C 07/19/14 40.0 5.10 5.60
TMH 140719C00045000 C 07/19/14 45.0 2.30 2.60
TMH 140719C00050000 C 07/19/14 50.0 0.70 1.05
TMH 140719C00055000 C 07/19/14 55.0 0.20 0.45
TMH 140719C00060000 C 07/19/14 60.0 0.00 0.25
TMH 140719C00065000 C 07/19/14 65.0 0.00 0.25
TMH 140719P00025000 P 07/19/14 25.0 0.00 0.25
TMH 140719P00030000 P 07/19/14 30.0 0.00 0.30
TMH 140719P00035000 P 07/19/14 35.0 0.20 0.55
TMH 140719P00040000 P 07/19/14 40.0 1.05 1.40
TMH 140719P00045000 P 07/19/14 45.0 3.00 3.50
TMH 140719P00050000 P 07/19/14 50.0 6.50 7.10
TMH 140719P00055000 P 07/19/14 55.0 10.80 11.50
TMH 140719P00060000 P 07/19/14 60.0 15.60 16.30
TMH 140719P00065000 P 07/19/14 65.0 20.40 21.30
TMH 141018C00022500 C 10/18/14 22.5 21.30 22.20
TMH 141018C00025000 C 10/18/14 25.0 18.90 19.60
TMH 141018C00030000 C 10/18/14 30.0 14.10 14.80
TMH 141018C00035000 C 10/18/14 35.0 9.70 10.30
TMH 141018C00040000 C 10/18/14 40.0 6.20 6.70
TMH 141018C00045000 C 10/18/14 45.0 3.50 3.90
TMH 141018C00050000 C 10/18/14 50.0 1.70 2.10
TMH 141018C00055000 C 10/18/14 55.0 0.80 1.15
TMH 141018C00060000 C 10/18/14 60.0 0.35 0.75
TMH 141018C00065000 C 10/18/14 65.0 0.15 0.40
TMH 141018P00022500 P 10/18/14 22.5 0.00 0.25
TMH 141018P00025000 P 10/18/14 25.0 0.00 0.30
TMH 141018P00030000 P 10/18/14 30.0 0.20 0.55
TMH 141018P00035000 P 10/18/14 35.0 0.85 1.15
TMH 141018P00040000 P 10/18/14 40.0 2.20 2.50
TMH 141018P00045000 P 10/18/14 45.0 4.30 4.80
TMH 141018P00050000 P 10/18/14 50.0 7.50 8.00
TMH 141018P00055000 P 10/18/14 55.0 11.50 12.30
TMH 141018P00060000 P 10/18/14 60.0 16.10 16.80
TMH 141018P00065000 P 10/18/14 65.0 20.70 21.60

OPRA data is delayed 15 minutes.