$57.28 +1.04 (1.85%) Team Health Holdings Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 57.28
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +1.04 (1.85%)
Prev Close: 56.24
Open: 56.91
Bid: 56.18
Ask: 57.35
Options:

Call Options: TMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TMH1422K30 24.20 0.00 26.70 103.0 27.90 93.0 0.0 0
35.00 TMH1422K35 20.70 0.00 21.80 118.0 23.20 140.0 0.0 0
40.00 TMH1422K40 15.70 0.00 16.80 118.0 18.10 110.0 0.0 0
45.00 TMH1422K45 9.90 0.00 11.80 40.0 13.30 136.0 0.0 0
50.00 TMH1422K50 5.00 0.00 7.20 113.0 8.50 325.0 0.0 0
55.00 TMH1422K55 2.95 0.00 3.20 104.0 4.10 270.0 35.0 34
60.00 TMH1422K60 0.85 0.00 0.65 329.0 1.45 191.0 53.0 153
65.00 TMH1422K65 0.25 -0.30 0.05 10.0 0.40 114.0 2.0 2
70.00 TMH1422K70 0.60 0.00 0.05 11.0 0.25 104.0 0.0 0
75.00 TMH1422K75 0.35 0.00 0.00 0.0 0.40 177.0 0.0 0
80.00 TMH1422K80 0.40 0.00 0.00 0.0 0.40 157.0 0.0 0
85.00 TMH1422K85 0.35 0.00 0.00 0.0 0.40 111.0 0.0 0
90.00 TMH1422K90 0.35 0.00 0.00 0.0 0.40 179.0 0.0 0

Put Options: TMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TMH1422W30 0.35 0.00 0.00 0.0 0.40 149.0 0.0 0
35.00 TMH1422W35 0.50 0.00 0.00 0.0 0.25 102.0 0.0 0
40.00 TMH1422W40 0.40 0.00 0.00 0.0 0.25 103.0 0.0 0
45.00 TMH1422W45 0.50 0.00 0.00 0.0 0.45 144.0 0.0 0
50.00 TMH1422W50 0.35 0.00 0.10 248.0 0.60 110.0 0.0 0
55.00 TMH1422W55 2.05 0.00 0.95 181.0 1.50 73.0 6.0 14
60.00 TMH1422W60 3.10 -1.10 3.20 249.0 4.20 164.0 1.0 1
65.00 TMH1422W65 6.20 -2.30 7.10 212.0 9.20 305.0 8.0 8
70.00 TMH1422W70 13.10 0.00 11.90 162.0 13.40 83.0 0.0 0
75.00 TMH1422W75 18.30 0.00 17.00 125.0 18.40 100.0 0.0 0
80.00 TMH1422W80 23.30 0.00 22.00 125.0 23.40 85.0 0.0 0
85.00 TMH1422W85 28.30 0.00 26.80 125.0 28.40 100.0 0.0 0
90.00 TMH1422W90 33.30 0.00 32.10 183.0 33.40 150.0 0.0 0