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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 141122C00012000 C 11/22/14 12.0 12.80 14.00
AMED 141122C00013000 C 11/22/14 13.0 10.45 14.05
AMED 141122C00014000 C 11/22/14 14.0 9.30 13.05
AMED 141122C00015000 C 11/22/14 15.0 9.50 10.45
AMED 141122C00016000 C 11/22/14 16.0 8.85 9.45
AMED 141122C00017000 C 11/22/14 17.0 7.85 8.45
AMED 141122C00018000 C 11/22/14 18.0 6.90 7.45
AMED 141122C00019000 C 11/22/14 19.0 5.90 6.45
AMED 141122C00020000 C 11/22/14 20.0 4.95 5.45
AMED 141122C00021000 C 11/22/14 21.0 4.00 4.50
AMED 141122C00022000 C 11/22/14 22.0 3.10 3.55
AMED 141122C00023000 C 11/22/14 23.0 2.24 2.68
AMED 141122C00024000 C 11/22/14 24.0 1.55 1.87
AMED 141122C00025000 C 11/22/14 25.0 0.92 1.22
AMED 141122C00026000 C 11/22/14 26.0 0.50 0.65
AMED 141122C00027000 C 11/22/14 27.0 0.22 0.36
AMED 141122C00028000 C 11/22/14 28.0 0.10 0.33
AMED 141122C00029000 C 11/22/14 29.0 0.00 0.21
AMED 141122C00030000 C 11/22/14 30.0 0.00 0.16
AMED 141122C00031000 C 11/22/14 31.0 0.00 0.15
AMED 141122P00012000 P 11/22/14 12.0 0.00 0.14
AMED 141122P00013000 P 11/22/14 13.0 0.00 0.14
AMED 141122P00014000 P 11/22/14 14.0 0.00 0.14
AMED 141122P00015000 P 11/22/14 15.0 0.00 0.15
AMED 141122P00016000 P 11/22/14 16.0 0.00 0.15
AMED 141122P00017000 P 11/22/14 17.0 0.00 0.15
AMED 141122P00018000 P 11/22/14 18.0 0.00 0.16
AMED 141122P00019000 P 11/22/14 19.0 0.00 0.18
AMED 141122P00020000 P 11/22/14 20.0 0.00 0.21
AMED 141122P00021000 P 11/22/14 21.0 0.00 0.25
AMED 141122P00022000 P 11/22/14 22.0 0.04 0.27
AMED 141122P00023000 P 11/22/14 23.0 0.10 0.43
AMED 141122P00024000 P 11/22/14 24.0 0.38 0.64
AMED 141122P00025000 P 11/22/14 25.0 0.75 1.07
AMED 141122P00026000 P 11/22/14 26.0 1.27 1.59
AMED 141122P00027000 P 11/22/14 27.0 1.93 2.29
AMED 141122P00028000 P 11/22/14 28.0 2.79 3.25
AMED 141122P00029000 P 11/22/14 29.0 3.65 4.15
AMED 141122P00030000 P 11/22/14 30.0 4.60 5.10
AMED 141122P00031000 P 11/22/14 31.0 5.60 6.15
AMED 141220C00005000 C 12/20/14 5.0 19.70 21.05
AMED 141220C00006000 C 12/20/14 6.0 17.45 21.05
AMED 141220C00007000 C 12/20/14 7.0 16.45 20.05
AMED 141220C00008000 C 12/20/14 8.0 15.45 19.05
AMED 141220C00009000 C 12/20/14 9.0 14.35 18.10
AMED 141220C00010000 C 12/20/14 10.0 13.50 17.05
AMED 141220C00011000 C 12/20/14 11.0 12.40 16.05
AMED 141220C00012000 C 12/20/14 12.0 12.05 14.50
AMED 141220C00013000 C 12/20/14 13.0 11.05 14.05
AMED 141220C00014000 C 12/20/14 14.0 10.05 13.05
AMED 141220C00015000 C 12/20/14 15.0 9.85 10.50
AMED 141220C00016000 C 12/20/14 16.0 8.85 9.45
AMED 141220C00017000 C 12/20/14 17.0 7.90 8.50
AMED 141220C00018000 C 12/20/14 18.0 7.00 7.50
AMED 141220C00019000 C 12/20/14 19.0 6.05 6.55
AMED 141220C00020000 C 12/20/14 20.0 5.10 5.60
AMED 141220C00021000 C 12/20/14 21.0 4.20 4.70
AMED 141220C00022000 C 12/20/14 22.0 3.35 3.80
AMED 141220C00023000 C 12/20/14 23.0 2.60 3.10
AMED 141220C00024000 C 12/20/14 24.0 2.00 2.31
AMED 141220C00025000 C 12/20/14 25.0 1.49 1.68
AMED 141220C00026000 C 12/20/14 26.0 0.94 1.23
AMED 141220C00027000 C 12/20/14 27.0 0.61 0.90
AMED 141220C00028000 C 12/20/14 28.0 0.39 0.63
AMED 141220C00029000 C 12/20/14 29.0 0.22 0.38
AMED 141220C00030000 C 12/20/14 30.0 0.09 0.39
AMED 141220C00031000 C 12/20/14 31.0 0.03 0.27
AMED 141220P00005000 P 12/20/14 5.0 0.00 0.14
AMED 141220P00006000 P 12/20/14 6.0 0.00 0.14
AMED 141220P00007000 P 12/20/14 7.0 0.00 0.14
AMED 141220P00008000 P 12/20/14 8.0 0.00 0.14
AMED 141220P00009000 P 12/20/14 9.0 0.00 0.15
AMED 141220P00010000 P 12/20/14 10.0 0.00 0.15
AMED 141220P00011000 P 12/20/14 11.0 0.00 0.15
AMED 141220P00012000 P 12/20/14 12.0 0.00 0.15
AMED 141220P00013000 P 12/20/14 13.0 0.00 0.15
AMED 141220P00014000 P 12/20/14 14.0 0.00 0.16
AMED 141220P00015000 P 12/20/14 15.0 0.00 0.17
AMED 141220P00016000 P 12/20/14 16.0 0.00 0.18
AMED 141220P00017000 P 12/20/14 17.0 0.00 0.19
AMED 141220P00018000 P 12/20/14 18.0 0.00 0.22
AMED 141220P00019000 P 12/20/14 19.0 0.00 0.26
AMED 141220P00020000 P 12/20/14 20.0 0.06 0.33
AMED 141220P00021000 P 12/20/14 21.0 0.15 0.37
AMED 141220P00022000 P 12/20/14 22.0 0.34 0.53
AMED 141220P00023000 P 12/20/14 23.0 0.47 0.78
AMED 141220P00024000 P 12/20/14 24.0 0.82 1.07
AMED 141220P00025000 P 12/20/14 25.0 1.25 1.47
AMED 141220P00026000 P 12/20/14 26.0 1.76 2.06
AMED 141220P00027000 P 12/20/14 27.0 2.31 2.74
AMED 141220P00028000 P 12/20/14 28.0 3.10 3.50
AMED 141220P00029000 P 12/20/14 29.0 3.90 4.40
AMED 141220P00030000 P 12/20/14 30.0 4.75 5.25
AMED 141220P00031000 P 12/20/14 31.0 5.65 6.20
AMED 150117C00005000 C 01/17/15 5.0 19.85 21.00
AMED 150117C00006000 C 01/17/15 6.0 17.15 21.40
AMED 150117C00007000 C 01/17/15 7.0 16.25 20.40
AMED 150117C00008000 C 01/17/15 8.0 15.20 19.40
AMED 150117C00009000 C 01/17/15 9.0 14.40 17.10
AMED 150117C00010000 C 01/17/15 10.0 13.35 16.10
AMED 150117C00011000 C 01/17/15 11.0 12.35 15.10
AMED 150117C00012000 C 01/17/15 12.0 12.00 14.10
AMED 150117C00013000 C 01/17/15 13.0 10.70 14.10
AMED 150117C00014000 C 01/17/15 14.0 10.90 11.85
AMED 150117C00015000 C 01/17/15 15.0 9.80 10.90
AMED 150117C00016000 C 01/17/15 16.0 8.95 9.95
AMED 150117C00017000 C 01/17/15 17.0 7.95 9.00
AMED 150117C00018000 C 01/17/15 18.0 7.00 8.00
AMED 150117C00019000 C 01/17/15 19.0 6.10 7.00
AMED 150117C00020000 C 01/17/15 20.0 5.25 6.05
AMED 150117C00021000 C 01/17/15 21.0 4.35 5.05
AMED 150117C00022000 C 01/17/15 22.0 3.55 4.40
AMED 150117C00023000 C 01/17/15 23.0 2.91 3.60
AMED 150117C00024000 C 01/17/15 24.0 2.23 2.90
AMED 150117C00025000 C 01/17/15 25.0 1.71 2.19
AMED 150117C00026000 C 01/17/15 26.0 1.22 1.82
AMED 150117C00027000 C 01/17/15 27.0 0.92 1.32
AMED 150117C00028000 C 01/17/15 28.0 0.61 0.97
AMED 150117C00029000 C 01/17/15 29.0 0.39 0.73
AMED 150117C00030000 C 01/17/15 30.0 0.15 0.56
AMED 150117C00031000 C 01/17/15 31.0 0.15 0.39
AMED 150117C00032000 C 01/17/15 32.0 0.07 0.32
AMED 150117C00033000 C 01/17/15 33.0 0.00 0.27
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.15
AMED 150117P00006000 P 01/17/15 6.0 0.00 0.16
AMED 150117P00007000 P 01/17/15 7.0 0.00 0.16
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.16
AMED 150117P00009000 P 01/17/15 9.0 0.00 0.16
AMED 150117P00010000 P 01/17/15 10.0 0.00 0.16
AMED 150117P00011000 P 01/17/15 11.0 0.00 0.17
AMED 150117P00012000 P 01/17/15 12.0 0.00 0.18
AMED 150117P00013000 P 01/17/15 13.0 0.00 0.19
AMED 150117P00014000 P 01/17/15 14.0 0.00 0.20
AMED 150117P00015000 P 01/17/15 15.0 0.00 0.22
AMED 150117P00016000 P 01/17/15 16.0 0.00 0.25
AMED 150117P00017000 P 01/17/15 17.0 0.03 0.28
AMED 150117P00018000 P 01/17/15 18.0 0.01 0.26
AMED 150117P00019000 P 01/17/15 19.0 0.11 0.36
AMED 150117P00020000 P 01/17/15 20.0 0.16 0.41
AMED 150117P00021000 P 01/17/15 21.0 0.31 0.57
AMED 150117P00022000 P 01/17/15 22.0 0.60 0.78
AMED 150117P00023000 P 01/17/15 23.0 0.69 1.06
AMED 150117P00024000 P 01/17/15 24.0 0.94 1.46
AMED 150117P00025000 P 01/17/15 25.0 1.31 1.87
AMED 150117P00026000 P 01/17/15 26.0 1.93 2.41
AMED 150117P00027000 P 01/17/15 27.0 2.45 3.05
AMED 150117P00028000 P 01/17/15 28.0 3.00 3.75
AMED 150117P00029000 P 01/17/15 29.0 3.75 4.55
AMED 150117P00030000 P 01/17/15 30.0 4.55 5.45
AMED 150117P00031000 P 01/17/15 31.0 5.45 6.35
AMED 150117P00032000 P 01/17/15 32.0 6.40 7.30
AMED 150117P00033000 P 01/17/15 33.0 7.30 8.20
AMED 150320C00006000 C 03/20/15 6.0 18.80 20.05
AMED 150320C00008000 C 03/20/15 8.0 15.20 19.40
AMED 150320C00009000 C 03/20/15 9.0 14.45 18.10
AMED 150320C00010000 C 03/20/15 10.0 13.20 16.40
AMED 150320C00011000 C 03/20/15 11.0 12.25 16.05
AMED 150320C00012000 C 03/20/15 12.0 11.40 14.10
AMED 150320C00013000 C 03/20/15 13.0 10.35 14.10
AMED 150320C00014000 C 03/20/15 14.0 9.40 13.15
AMED 150320C00015000 C 03/20/15 15.0 8.60 11.00
AMED 150320C00016000 C 03/20/15 16.0 9.00 9.70
AMED 150320C00017000 C 03/20/15 17.0 8.10 8.75
AMED 150320C00018000 C 03/20/15 18.0 7.35 7.90
AMED 150320C00019000 C 03/20/15 19.0 6.50 7.00
AMED 150320C00020000 C 03/20/15 20.0 5.55 6.20
AMED 150320C00021000 C 03/20/15 21.0 4.85 5.45
AMED 150320C00022000 C 03/20/15 22.0 4.20 4.70
AMED 150320C00023000 C 03/20/15 23.0 3.60 4.05
AMED 150320C00024000 C 03/20/15 24.0 3.05 3.45
AMED 150320C00025000 C 03/20/15 25.0 2.60 2.94
AMED 150320C00026000 C 03/20/15 26.0 2.06 2.35
AMED 150320C00027000 C 03/20/15 27.0 1.64 1.97
AMED 150320C00028000 C 03/20/15 28.0 1.33 1.64
AMED 150320C00029000 C 03/20/15 29.0 1.04 1.37
AMED 150320C00030000 C 03/20/15 30.0 0.79 1.14
AMED 150320C00031000 C 03/20/15 31.0 0.60 0.96
AMED 150320C00032000 C 03/20/15 32.0 0.45 0.81
AMED 150320C00033000 C 03/20/15 33.0 0.33 0.69
AMED 150320C00034000 C 03/20/15 34.0 0.24 0.55
AMED 150320C00035000 C 03/20/15 35.0 0.14 0.51
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.21
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.22
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.23
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.24
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.26
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.28
AMED 150320P00013000 P 03/20/15 13.0 0.00 0.30
AMED 150320P00014000 P 03/20/15 14.0 0.00 0.32
AMED 150320P00015000 P 03/20/15 15.0 0.04 0.35
AMED 150320P00016000 P 03/20/15 16.0 0.07 0.40
AMED 150320P00017000 P 03/20/15 17.0 0.18 0.47
AMED 150320P00018000 P 03/20/15 18.0 0.32 0.56
AMED 150320P00019000 P 03/20/15 19.0 0.39 0.75
AMED 150320P00020000 P 03/20/15 20.0 0.54 0.94
AMED 150320P00021000 P 03/20/15 21.0 0.84 1.17
AMED 150320P00022000 P 03/20/15 22.0 1.09 1.45
AMED 150320P00023000 P 03/20/15 23.0 1.42 1.78
AMED 150320P00024000 P 03/20/15 24.0 1.85 2.19
AMED 150320P00025000 P 03/20/15 25.0 2.19 2.68
AMED 150320P00026000 P 03/20/15 26.0 2.74 3.35
AMED 150320P00027000 P 03/20/15 27.0 3.35 3.85
AMED 150320P00028000 P 03/20/15 28.0 4.05 4.60
AMED 150320P00029000 P 03/20/15 29.0 4.75 5.25
AMED 150320P00030000 P 03/20/15 30.0 5.45 6.05
AMED 150320P00031000 P 03/20/15 31.0 6.25 6.85
AMED 150320P00032000 P 03/20/15 32.0 7.10 7.65
AMED 150320P00033000 P 03/20/15 33.0 7.95 8.50
AMED 150320P00034000 P 03/20/15 34.0 8.85 9.55
AMED 150320P00035000 P 03/20/15 35.0 9.50 10.45
AMED 150619C00013000 C 06/19/15 13.0 11.75 14.10
AMED 150619C00014000 C 06/19/15 14.0 9.60 13.80
AMED 150619C00015000 C 06/19/15 15.0 8.90 12.75
AMED 150619C00016000 C 06/19/15 16.0 9.35 10.00
AMED 150619C00017000 C 06/19/15 17.0 8.60 9.15
AMED 150619C00018000 C 06/19/15 18.0 7.75 8.35
AMED 150619C00019000 C 06/19/15 19.0 6.90 7.55
AMED 150619C00020000 C 06/19/15 20.0 6.15 6.85
AMED 150619C00021000 C 06/19/15 21.0 5.45 6.10
AMED 150619C00022000 C 06/19/15 22.0 4.90 5.40
AMED 150619C00023000 C 06/19/15 23.0 4.25 4.80
AMED 150619C00024000 C 06/19/15 24.0 3.70 4.25
AMED 150619C00025000 C 06/19/15 25.0 3.15 3.75
AMED 150619C00026000 C 06/19/15 26.0 2.69 3.30
AMED 150619C00027000 C 06/19/15 27.0 2.26 2.85
AMED 150619C00028000 C 06/19/15 28.0 2.05 2.38
AMED 150619C00029000 C 06/19/15 29.0 1.69 2.07
AMED 150619C00030000 C 06/19/15 30.0 1.39 1.75
AMED 150619C00031000 C 06/19/15 31.0 1.13 1.51
AMED 150619C00032000 C 06/19/15 32.0 0.94 1.30
AMED 150619C00033000 C 06/19/15 33.0 0.72 1.12
AMED 150619C00034000 C 06/19/15 34.0 0.56 0.97
AMED 150619C00035000 C 06/19/15 35.0 0.54 0.85
AMED 150619C00036000 C 06/19/15 36.0 0.41 0.74
AMED 150619P00013000 P 06/19/15 13.0 0.00 0.46
AMED 150619P00014000 P 06/19/15 14.0 0.06 0.54
AMED 150619P00015000 P 06/19/15 15.0 0.16 0.63
AMED 150619P00016000 P 06/19/15 16.0 0.29 0.67
AMED 150619P00017000 P 06/19/15 17.0 0.45 0.75
AMED 150619P00018000 P 06/19/15 18.0 0.64 1.00
AMED 150619P00019000 P 06/19/15 19.0 0.86 1.29
AMED 150619P00020000 P 06/19/15 20.0 1.12 1.54
AMED 150619P00021000 P 06/19/15 21.0 1.43 1.83
AMED 150619P00022000 P 06/19/15 22.0 1.78 2.16
AMED 150619P00023000 P 06/19/15 23.0 2.05 2.82
AMED 150619P00024000 P 06/19/15 24.0 2.46 3.15
AMED 150619P00025000 P 06/19/15 25.0 2.95 3.60
AMED 150619P00026000 P 06/19/15 26.0 3.50 4.10
AMED 150619P00027000 P 06/19/15 27.0 4.10 4.65
AMED 150619P00028000 P 06/19/15 28.0 4.70 5.30
AMED 150619P00029000 P 06/19/15 29.0 5.30 6.10
AMED 150619P00030000 P 06/19/15 30.0 6.00 6.75
AMED 150619P00031000 P 06/19/15 31.0 6.75 7.50
AMED 150619P00032000 P 06/19/15 32.0 7.55 8.25
AMED 150619P00033000 P 06/19/15 33.0 8.35 9.05
AMED 150619P00034000 P 06/19/15 34.0 9.20 9.90
AMED 150619P00035000 P 06/19/15 35.0 9.25 11.15
AMED 150619P00036000 P 06/19/15 36.0 9.10 13.10
AMED 160115C00003000 C 01/15/16 3.0 21.15 23.65
AMED 160115C00005000 C 01/15/16 5.0 18.10 22.40
AMED 160115C00008000 C 01/15/16 8.0 15.40 18.40
AMED 160115C00010000 C 01/15/16 10.0 14.70 16.60
AMED 160115C00013000 C 01/15/16 13.0 12.00 13.75
AMED 160115C00015000 C 01/15/16 15.0 10.55 12.10
AMED 160115C00017000 C 01/15/16 17.0 9.30 10.25
AMED 160115C00020000 C 01/15/16 20.0 7.30 8.60
AMED 160115C00022000 C 01/15/16 22.0 5.60 7.15
AMED 160115C00025000 C 01/15/16 25.0 4.55 5.45
AMED 160115C00027000 C 01/15/16 27.0 3.45 6.25
AMED 160115C00030000 C 01/15/16 30.0 0.70 5.15
AMED 160115C00035000 C 01/15/16 35.0 0.89 2.51
AMED 160115P00003000 P 01/15/16 3.0 0.00 4.80
AMED 160115P00005000 P 01/15/16 5.0 0.00 4.75
AMED 160115P00008000 P 01/15/16 8.0 0.00 4.75
AMED 160115P00010000 P 01/15/16 10.0 0.14 0.73
AMED 160115P00013000 P 01/15/16 13.0 0.44 1.00
AMED 160115P00015000 P 01/15/16 15.0 0.75 1.30
AMED 160115P00017000 P 01/15/16 17.0 0.77 2.19
AMED 160115P00020000 P 01/15/16 20.0 1.66 4.90
AMED 160115P00022000 P 01/15/16 22.0 0.70 3.95
AMED 160115P00025000 P 01/15/16 25.0 3.60 5.15
AMED 160115P00027000 P 01/15/16 27.0 3.30 7.80
AMED 160115P00030000 P 01/15/16 30.0 6.60 8.65
AMED 160115P00035000 P 01/15/16 35.0 10.05 12.40

OPRA data is delayed 15 minutes.