$62.54 +0.59 (0.95%) Team Health Holdings Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 62.54
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.59 (0.95%)
Prev Close: 61.95
Open: 62.76
Bid: 62.54
Ask: 62.55
Options:

Call Options: TMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TMH1422K30 31.20 0.00 32.10 89.0 33.10 76.0 0.0 0
35.00 TMH1422K35 26.50 0.00 27.20 24.0 28.00 21.0 0.0 0
40.00 TMH1422K40 21.50 0.00 22.10 76.0 23.10 71.0 0.0 0
45.00 TMH1422K45 16.50 0.00 17.10 89.0 18.10 74.0 0.0 0
50.00 TMH1422K50 11.50 0.00 12.10 84.0 13.10 61.0 0.0 0
55.00 TMH1422K55 6.50 -0.10 7.30 106.0 8.20 78.0 2.0 36
60.00 TMH1422K60 3.10 0.50 3.10 74.0 3.80 95.0 1.0 179
65.00 TMH1422K65 0.80 0.50 0.55 96.0 1.05 82.0 1.0 5
70.00 TMH1422K70 0.25 0.00 0.05 11.0 0.25 12.0 0.0 0
75.00 TMH1422K75 1.15 0.00 0.00 0.0 0.25 55.0 0.0 0
80.00 TMH1422K80 1.15 0.00 0.00 0.0 0.25 45.0 0.0 0
85.00 TMH1422K85 1.10 0.00 0.00 0.0 0.25 42.0 0.0 0
90.00 TMH1422K90 0.40 0.00 0.00 0.0 0.25 103.0 0.0 0

Put Options: TMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TMH1422W30 0.40 0.00 0.00 0.0 0.25 103.0 0.0 0
35.00 TMH1422W35 0.40 0.00 0.00 0.0 0.25 63.0 0.0 0
40.00 TMH1422W40 0.40 0.00 0.00 0.0 0.30 56.0 0.0 0
45.00 TMH1422W45 0.40 0.00 0.00 0.0 0.30 57.0 0.0 0
50.00 TMH1422W50 0.45 0.00 0.05 10.0 0.50 60.0 0.0 0
55.00 TMH1422W55 2.05 2.00 0.10 10.0 0.40 95.0 6.0 14
60.00 TMH1422W60 1.35 0.60 0.60 55.0 1.15 94.0 3.0 4
65.00 TMH1422W65 6.20 3.10 2.90 68.0 3.70 146.0 8.0 8
70.00 TMH1422W70 6.40 0.00 7.10 55.0 8.00 50.0 0.0 0
75.00 TMH1422W75 12.80 0.00 12.00 64.0 12.80 21.0 0.0 0
80.00 TMH1422W80 17.80 0.00 17.00 33.0 17.80 21.0 0.0 0
85.00 TMH1422W85 22.80 0.00 22.10 24.0 22.80 21.0 0.0 0
90.00 TMH1422W90 26.90 0.00 26.90 94.0 27.90 76.0 0.0 0