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 (2016-12-09)Premium Content

Amedisys Inc (AMED)
As of Dec 6 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 161216C00025000 C 12/16/16 25.0 12.75 15.00
AMED 161216C00026000 C 12/16/16 26.0 10.90 15.00
AMED 161216C00027000 C 12/16/16 27.0 9.90 14.20
AMED 161216C00028000 C 12/16/16 28.0 8.90 13.20
AMED 161216C00029000 C 12/16/16 29.0 7.90 12.20
AMED 161216C00030000 C 12/16/16 30.0 6.90 11.20
AMED 161216C00031000 C 12/16/16 31.0 5.90 10.00
AMED 161216C00032000 C 12/16/16 32.0 5.95 7.85
AMED 161216C00033000 C 12/16/16 33.0 5.00 6.85
AMED 161216C00034000 C 12/16/16 34.0 2.90 6.75
AMED 161216C00035000 C 12/16/16 35.0 3.10 4.90
AMED 161216C00036000 C 12/16/16 36.0 1.74 3.95
AMED 161216C00037000 C 12/16/16 37.0 2.14 2.99
AMED 161216C00038000 C 12/16/16 38.0 1.74 2.26
AMED 161216C00039000 C 12/16/16 39.0 1.04 1.31
AMED 161216C00040000 C 12/16/16 40.0 0.56 0.86
AMED 161216C00041000 C 12/16/16 41.0 0.29 0.48
AMED 161216C00042000 C 12/16/16 42.0 0.10 0.30
AMED 161216C00043000 C 12/16/16 43.0 0.04 0.40
AMED 161216C00044000 C 12/16/16 44.0 0.05 0.29
AMED 161216C00045000 C 12/16/16 45.0 0.00 0.24
AMED 161216C00046000 C 12/16/16 46.0 0.01 0.22
AMED 161216C00047000 C 12/16/16 47.0 0.00 0.21
AMED 161216C00048000 C 12/16/16 48.0 0.00 0.20
AMED 161216C00049000 C 12/16/16 49.0 0.00 0.19
AMED 161216C00050000 C 12/16/16 50.0 0.00 0.19
AMED 161216C00055000 C 12/16/16 55.0 0.00 0.19
AMED 161216C00060000 C 12/16/16 60.0 0.00 0.18
AMED 161216C00065000 C 12/16/16 65.0 0.00 0.18
AMED 161216C00070000 C 12/16/16 70.0 0.00 0.18
AMED 161216P00025000 P 12/16/16 25.0 0.00 0.18
AMED 161216P00026000 P 12/16/16 26.0 0.00 0.18
AMED 161216P00027000 P 12/16/16 27.0 0.00 0.19
AMED 161216P00028000 P 12/16/16 28.0 0.00 0.19
AMED 161216P00029000 P 12/16/16 29.0 0.00 0.19
AMED 161216P00030000 P 12/16/16 30.0 0.00 0.20
AMED 161216P00031000 P 12/16/16 31.0 0.00 0.21
AMED 161216P00032000 P 12/16/16 32.0 0.00 0.22
AMED 161216P00033000 P 12/16/16 33.0 0.00 0.25
AMED 161216P00034000 P 12/16/16 34.0 0.00 0.32
AMED 161216P00035000 P 12/16/16 35.0 0.07 0.28
AMED 161216P00036000 P 12/16/16 36.0 0.05 0.29
AMED 161216P00037000 P 12/16/16 37.0 0.23 0.39
AMED 161216P00038000 P 12/16/16 38.0 0.44 0.64
AMED 161216P00039000 P 12/16/16 39.0 0.77 1.02
AMED 161216P00040000 P 12/16/16 40.0 1.20 1.65
AMED 161216P00041000 P 12/16/16 41.0 1.92 3.15
AMED 161216P00042000 P 12/16/16 42.0 2.23 4.25
AMED 161216P00043000 P 12/16/16 43.0 3.25 5.15
AMED 161216P00044000 P 12/16/16 44.0 2.90 7.00
AMED 161216P00045000 P 12/16/16 45.0 5.15 7.35
AMED 161216P00046000 P 12/16/16 46.0 5.00 9.00
AMED 161216P00047000 P 12/16/16 47.0 6.05 10.00
AMED 161216P00048000 P 12/16/16 48.0 8.15 10.35
AMED 161216P00049000 P 12/16/16 49.0 8.15 12.00
AMED 161216P00050000 P 12/16/16 50.0 10.15 12.35
AMED 161216P00055000 P 12/16/16 55.0 14.00 18.00
AMED 161216P00060000 P 12/16/16 60.0 19.55 23.00
AMED 161216P00065000 P 12/16/16 65.0 23.90 28.00
AMED 161216P00070000 P 12/16/16 70.0 30.15 32.25
AMED 170120C00025000 C 01/20/17 25.0 12.90 15.00
AMED 170120C00026000 C 01/20/17 26.0 10.90 14.25
AMED 170120C00027000 C 01/20/17 27.0 9.90 13.25
AMED 170120C00028000 C 01/20/17 28.0 9.10 11.95
AMED 170120C00029000 C 01/20/17 29.0 8.10 10.95
AMED 170120C00030000 C 01/20/17 30.0 7.10 10.00
AMED 170120C00031000 C 01/20/17 31.0 6.10 9.50
AMED 170120C00032000 C 01/20/17 32.0 5.10 8.10
AMED 170120C00033000 C 01/20/17 33.0 4.30 7.20
AMED 170120C00034000 C 01/20/17 34.0 3.30 6.30
AMED 170120C00035000 C 01/20/17 35.0 2.50 5.15
AMED 170120C00036000 C 01/20/17 36.0 4.00 4.40
AMED 170120C00037000 C 01/20/17 37.0 3.25 3.65
AMED 170120C00038000 C 01/20/17 38.0 2.56 2.98
AMED 170120C00039000 C 01/20/17 39.0 1.97 2.39
AMED 170120C00040000 C 01/20/17 40.0 1.47 1.79
AMED 170120C00041000 C 01/20/17 41.0 1.07 1.37
AMED 170120C00042000 C 01/20/17 42.0 0.77 0.98
AMED 170120C00043000 C 01/20/17 43.0 0.55 0.72
AMED 170120C00044000 C 01/20/17 44.0 0.24 0.52
AMED 170120C00045000 C 01/20/17 45.0 0.16 0.38
AMED 170120C00046000 C 01/20/17 46.0 0.00 0.43
AMED 170120C00047000 C 01/20/17 47.0 0.00 0.48
AMED 170120C00048000 C 01/20/17 48.0 0.00 0.45
AMED 170120C00049000 C 01/20/17 49.0 0.00 0.38
AMED 170120C00050000 C 01/20/17 50.0 0.00 0.33
AMED 170120C00055000 C 01/20/17 55.0 0.00 0.22
AMED 170120C00060000 C 01/20/17 60.0 0.00 0.19
AMED 170120P00025000 P 01/20/17 25.0 0.00 0.21
AMED 170120P00026000 P 01/20/17 26.0 0.00 0.22
AMED 170120P00027000 P 01/20/17 27.0 0.00 0.24
AMED 170120P00028000 P 01/20/17 28.0 0.00 0.27
AMED 170120P00029000 P 01/20/17 29.0 0.00 0.32
AMED 170120P00030000 P 01/20/17 30.0 0.00 0.39
AMED 170120P00031000 P 01/20/17 31.0 0.00 0.48
AMED 170120P00032000 P 01/20/17 32.0 0.07 0.43
AMED 170120P00033000 P 01/20/17 33.0 0.23 0.46
AMED 170120P00034000 P 01/20/17 34.0 0.32 0.54
AMED 170120P00035000 P 01/20/17 35.0 0.47 0.68
AMED 170120P00036000 P 01/20/17 36.0 0.64 0.90
AMED 170120P00037000 P 01/20/17 37.0 0.93 1.19
AMED 170120P00038000 P 01/20/17 38.0 1.23 1.63
AMED 170120P00039000 P 01/20/17 39.0 1.61 2.09
AMED 170120P00040000 P 01/20/17 40.0 2.09 2.51
AMED 170120P00041000 P 01/20/17 41.0 2.68 2.97
AMED 170120P00042000 P 01/20/17 42.0 3.35 3.90
AMED 170120P00043000 P 01/20/17 43.0 2.30 4.65
AMED 170120P00044000 P 01/20/17 44.0 3.30 6.40
AMED 170120P00045000 P 01/20/17 45.0 4.10 7.90
AMED 170120P00046000 P 01/20/17 46.0 5.10 9.20
AMED 170120P00047000 P 01/20/17 47.0 6.10 10.20
AMED 170120P00048000 P 01/20/17 48.0 7.00 11.20
AMED 170120P00049000 P 01/20/17 49.0 8.00 12.00
AMED 170120P00050000 P 01/20/17 50.0 8.90 13.00
AMED 170120P00055000 P 01/20/17 55.0 14.00 18.00
AMED 170120P00060000 P 01/20/17 60.0 20.15 23.00
AMED 170317C00023000 C 03/17/17 23.0 15.05 17.60
AMED 170317C00024000 C 03/17/17 24.0 13.10 16.40
AMED 170317C00025000 C 03/17/17 25.0 12.10 15.25
AMED 170317C00026000 C 03/17/17 26.0 12.20 14.35
AMED 170317C00027000 C 03/17/17 27.0 10.30 13.30
AMED 170317C00028000 C 03/17/17 28.0 9.30 12.40
AMED 170317C00029000 C 03/17/17 29.0 8.50 11.50
AMED 170317C00030000 C 03/17/17 30.0 7.50 10.65
AMED 170317C00031000 C 03/17/17 31.0 6.70 9.75
AMED 170317C00032000 C 03/17/17 32.0 5.90 9.05
AMED 170317C00033000 C 03/17/17 33.0 5.10 8.25
AMED 170317C00034000 C 03/17/17 34.0 5.70 7.25
AMED 170317C00035000 C 03/17/17 35.0 5.45 6.45
AMED 170317C00036000 C 03/17/17 36.0 5.05 5.55
AMED 170317C00037000 C 03/17/17 37.0 4.40 4.95
AMED 170317C00038000 C 03/17/17 38.0 3.60 4.35
AMED 170317C00039000 C 03/17/17 39.0 3.20 3.75
AMED 170317C00040000 C 03/17/17 40.0 2.72 3.30
AMED 170317C00041000 C 03/17/17 41.0 2.17 2.77
AMED 170317C00042000 C 03/17/17 42.0 1.90 2.36
AMED 170317C00043000 C 03/17/17 43.0 1.57 2.04
AMED 170317C00044000 C 03/17/17 44.0 1.22 1.69
AMED 170317C00045000 C 03/17/17 45.0 1.06 1.36
AMED 170317C00046000 C 03/17/17 46.0 0.85 1.23
AMED 170317C00047000 C 03/17/17 47.0 0.60 0.95
AMED 170317C00048000 C 03/17/17 48.0 0.40 0.81
AMED 170317C00049000 C 03/17/17 49.0 0.33 0.61
AMED 170317C00050000 C 03/17/17 50.0 0.20 0.53
AMED 170317C00055000 C 03/17/17 55.0 0.00 0.50
AMED 170317C00060000 C 03/17/17 60.0 0.00 0.31
AMED 170317C00065000 C 03/17/17 65.0 0.00 0.24
AMED 170317C00070000 C 03/17/17 70.0 0.00 0.21
AMED 170317C00075000 C 03/17/17 75.0 0.00 0.19
AMED 170317P00023000 P 03/17/17 23.0 0.00 0.27
AMED 170317P00024000 P 03/17/17 24.0 0.00 0.31
AMED 170317P00025000 P 03/17/17 25.0 0.00 0.36
AMED 170317P00026000 P 03/17/17 26.0 0.02 0.45
AMED 170317P00027000 P 03/17/17 27.0 0.06 0.48
AMED 170317P00028000 P 03/17/17 28.0 0.12 0.50
AMED 170317P00029000 P 03/17/17 29.0 0.18 0.53
AMED 170317P00030000 P 03/17/17 30.0 0.27 0.65
AMED 170317P00031000 P 03/17/17 31.0 0.39 0.81
AMED 170317P00032000 P 03/17/17 32.0 0.55 1.12
AMED 170317P00033000 P 03/17/17 33.0 0.82 1.18
AMED 170317P00034000 P 03/17/17 34.0 1.17 1.42
AMED 170317P00035000 P 03/17/17 35.0 1.33 1.70
AMED 170317P00036000 P 03/17/17 36.0 1.61 2.15
AMED 170317P00037000 P 03/17/17 37.0 2.06 2.74
AMED 170317P00038000 P 03/17/17 38.0 2.44 3.15
AMED 170317P00039000 P 03/17/17 39.0 2.92 3.70
AMED 170317P00040000 P 03/17/17 40.0 3.35 4.10
AMED 170317P00041000 P 03/17/17 41.0 3.90 4.75
AMED 170317P00042000 P 03/17/17 42.0 4.50 5.25
AMED 170317P00043000 P 03/17/17 43.0 5.10 6.10
AMED 170317P00044000 P 03/17/17 44.0 5.45 6.65
AMED 170317P00045000 P 03/17/17 45.0 6.55 7.60
AMED 170317P00046000 P 03/17/17 46.0 7.00 8.15
AMED 170317P00047000 P 03/17/17 47.0 6.50 9.85
AMED 170317P00048000 P 03/17/17 48.0 7.50 10.70
AMED 170317P00049000 P 03/17/17 49.0 8.30 12.35
AMED 170317P00050000 P 03/17/17 50.0 9.30 12.60
AMED 170317P00055000 P 03/17/17 55.0 13.90 18.05
AMED 170317P00060000 P 03/17/17 60.0 19.85 22.35
AMED 170317P00065000 P 03/17/17 65.0 24.00 28.00
AMED 170317P00070000 P 03/17/17 70.0 28.90 33.00
AMED 170317P00075000 P 03/17/17 75.0 34.95 38.00
AMED 170616C00021000 C 06/16/17 21.0 16.60 19.45
AMED 170616C00022000 C 06/16/17 22.0 15.30 18.50
AMED 170616C00023000 C 06/16/17 23.0 14.50 17.60
AMED 170616C00024000 C 06/16/17 24.0 13.50 16.75
AMED 170616C00025000 C 06/16/17 25.0 12.70 15.85
AMED 170616C00026000 C 06/16/17 26.0 11.70 14.80
AMED 170616C00027000 C 06/16/17 27.0 10.90 14.15
AMED 170616C00028000 C 06/16/17 28.0 10.10 13.30
AMED 170616C00029000 C 06/16/17 29.0 9.30 12.50
AMED 170616C00030000 C 06/16/17 30.0 8.50 11.65
AMED 170616C00031000 C 06/16/17 31.0 7.70 10.95
AMED 170616C00032000 C 06/16/17 32.0 6.90 10.20
AMED 170616C00033000 C 06/16/17 33.0 6.30 9.10
AMED 170616C00034000 C 06/16/17 34.0 7.50 8.65
AMED 170616C00035000 C 06/16/17 35.0 6.35 7.35
AMED 170616C00036000 C 06/16/17 36.0 6.00 6.80
AMED 170616C00037000 C 06/16/17 37.0 5.60 6.25
AMED 170616C00038000 C 06/16/17 38.0 4.85 5.70
AMED 170616C00039000 C 06/16/17 39.0 4.50 5.25
AMED 170616C00040000 C 06/16/17 40.0 3.80 4.75
AMED 170616C00041000 C 06/16/17 41.0 3.55 4.30
AMED 170616C00042000 C 06/16/17 42.0 2.95 3.75
AMED 170616C00043000 C 06/16/17 43.0 2.78 3.55
AMED 170616C00044000 C 06/16/17 44.0 1.83 3.10
AMED 170616C00045000 C 06/16/17 45.0 2.12 2.90
AMED 170616C00046000 C 06/16/17 46.0 1.34 2.37
AMED 170616C00047000 C 06/16/17 47.0 1.52 2.34
AMED 170616C00048000 C 06/16/17 48.0 1.38 2.08
AMED 170616C00049000 C 06/16/17 49.0 0.81 1.90
AMED 170616C00050000 C 06/16/17 50.0 1.01 1.68
AMED 170616C00055000 C 06/16/17 55.0 0.00 0.94
AMED 170616C00060000 C 06/16/17 60.0 0.06 0.56
AMED 170616C00065000 C 06/16/17 65.0 0.00 0.50
AMED 170616P00021000 P 06/16/17 21.0 0.00 0.93
AMED 170616P00022000 P 06/16/17 22.0 0.01 1.00
AMED 170616P00023000 P 06/16/17 23.0 0.04 1.10
AMED 170616P00024000 P 06/16/17 24.0 0.07 1.27
AMED 170616P00025000 P 06/16/17 25.0 0.11 1.32
AMED 170616P00026000 P 06/16/17 26.0 0.06 1.45
AMED 170616P00027000 P 06/16/17 27.0 0.16 1.39
AMED 170616P00028000 P 06/16/17 28.0 0.26 1.18
AMED 170616P00029000 P 06/16/17 29.0 0.00 1.36
AMED 170616P00030000 P 06/16/17 30.0 0.65 1.50
AMED 170616P00031000 P 06/16/17 31.0 1.07 2.08
AMED 170616P00032000 P 06/16/17 32.0 1.56 2.31
AMED 170616P00033000 P 06/16/17 33.0 1.54 2.56
AMED 170616P00034000 P 06/16/17 34.0 2.01 2.82
AMED 170616P00035000 P 06/16/17 35.0 2.40 3.20
AMED 170616P00036000 P 06/16/17 36.0 2.72 3.60
AMED 170616P00037000 P 06/16/17 37.0 3.20 4.10
AMED 170616P00038000 P 06/16/17 38.0 3.55 4.65
AMED 170616P00039000 P 06/16/17 39.0 4.05 5.15
AMED 170616P00040000 P 06/16/17 40.0 4.55 5.60
AMED 170616P00041000 P 06/16/17 41.0 5.05 6.20
AMED 170616P00042000 P 06/16/17 42.0 5.65 6.70
AMED 170616P00043000 P 06/16/17 43.0 6.25 7.40
AMED 170616P00044000 P 06/16/17 44.0 7.00 7.95
AMED 170616P00045000 P 06/16/17 45.0 7.55 8.75
AMED 170616P00046000 P 06/16/17 46.0 8.35 9.30
AMED 170616P00047000 P 06/16/17 47.0 9.15 10.05
AMED 170616P00048000 P 06/16/17 48.0 9.80 11.00
AMED 170616P00049000 P 06/16/17 49.0 9.10 11.55
AMED 170616P00050000 P 06/16/17 50.0 9.90 13.40
AMED 170616P00055000 P 06/16/17 55.0 14.30 17.75
AMED 170616P00060000 P 06/16/17 60.0 18.90 23.20
AMED 170616P00065000 P 06/16/17 65.0 25.00 27.45

OPRA data is delayed 15 minutes.