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 (2014-06-13)Premium Content

Amedisys Inc (AMED)
As of Aug 1 2014 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 140816C00005000 C 08/16/14 5.0 13.45 15.05
AMED 140816C00006000 C 08/16/14 6.0 12.20 15.85
AMED 140816C00007000 C 08/16/14 7.0 11.20 13.05
AMED 140816C00008000 C 08/16/14 8.0 10.10 13.85
AMED 140816C00009000 C 08/16/14 9.0 9.30 11.05
AMED 140816C00010000 C 08/16/14 10.0 9.40 10.10
AMED 140816C00011000 C 08/16/14 11.0 8.45 9.10
AMED 140816C00012000 C 08/16/14 12.0 7.45 8.10
AMED 140816C00013000 C 08/16/14 13.0 6.50 7.10
AMED 140816C00014000 C 08/16/14 14.0 5.50 6.10
AMED 140816C00015000 C 08/16/14 15.0 4.50 5.00
AMED 140816C00016000 C 08/16/14 16.0 3.50 4.00
AMED 140816C00017000 C 08/16/14 17.0 2.53 3.05
AMED 140816C00018000 C 08/16/14 18.0 1.67 2.00
AMED 140816C00019000 C 08/16/14 19.0 0.95 1.24
AMED 140816C00020000 C 08/16/14 20.0 0.44 0.65
AMED 140816C00021000 C 08/16/14 21.0 0.17 0.27
AMED 140816C00022000 C 08/16/14 22.0 0.04 0.10
AMED 140816C00023000 C 08/16/14 23.0 0.00 0.17
AMED 140816C00024000 C 08/16/14 24.0 0.00 0.10
AMED 140816C00025000 C 08/16/14 25.0 0.00 0.09
AMED 140816P00005000 P 08/16/14 5.0 0.00 0.12
AMED 140816P00006000 P 08/16/14 6.0 0.00 0.14
AMED 140816P00007000 P 08/16/14 7.0 0.00 0.12
AMED 140816P00008000 P 08/16/14 8.0 0.00 0.14
AMED 140816P00009000 P 08/16/14 9.0 0.00 0.14
AMED 140816P00010000 P 08/16/14 10.0 0.00 0.16
AMED 140816P00011000 P 08/16/14 11.0 0.00 0.14
AMED 140816P00012000 P 08/16/14 12.0 0.00 0.15
AMED 140816P00013000 P 08/16/14 13.0 0.00 0.15
AMED 140816P00014000 P 08/16/14 14.0 0.00 0.17
AMED 140816P00015000 P 08/16/14 15.0 0.00 0.17
AMED 140816P00016000 P 08/16/14 16.0 0.00 0.18
AMED 140816P00017000 P 08/16/14 17.0 0.00 0.14
AMED 140816P00018000 P 08/16/14 18.0 0.04 0.21
AMED 140816P00019000 P 08/16/14 19.0 0.35 0.48
AMED 140816P00020000 P 08/16/14 20.0 0.80 0.93
AMED 140816P00021000 P 08/16/14 21.0 1.33 1.70
AMED 140816P00022000 P 08/16/14 22.0 2.05 2.59
AMED 140816P00023000 P 08/16/14 23.0 3.00 3.55
AMED 140816P00024000 P 08/16/14 24.0 4.00 4.55
AMED 140816P00025000 P 08/16/14 25.0 5.00 5.55
AMED 140920C00005000 C 09/20/14 5.0 13.40 16.85
AMED 140920C00006000 C 09/20/14 6.0 12.10 15.85
AMED 140920C00007000 C 09/20/14 7.0 11.15 14.85
AMED 140920C00008000 C 09/20/14 8.0 10.10 13.85
AMED 140920C00009000 C 09/20/14 9.0 9.30 12.85
AMED 140920C00010000 C 09/20/14 10.0 9.45 10.10
AMED 140920C00011000 C 09/20/14 11.0 8.50 9.10
AMED 140920C00012000 C 09/20/14 12.0 7.50 8.10
AMED 140920C00013000 C 09/20/14 13.0 6.50 7.10
AMED 140920C00014000 C 09/20/14 14.0 5.50 6.10
AMED 140920C00015000 C 09/20/14 15.0 4.55 5.05
AMED 140920C00016000 C 09/20/14 16.0 3.60 4.15
AMED 140920C00017000 C 09/20/14 17.0 2.83 3.30
AMED 140920C00018000 C 09/20/14 18.0 2.06 2.34
AMED 140920C00019000 C 09/20/14 19.0 1.43 1.69
AMED 140920C00020000 C 09/20/14 20.0 0.92 1.18
AMED 140920C00021000 C 09/20/14 21.0 0.56 0.75
AMED 140920C00022000 C 09/20/14 22.0 0.33 0.58
AMED 140920C00023000 C 09/20/14 23.0 0.17 0.38
AMED 140920C00024000 C 09/20/14 24.0 0.08 0.25
AMED 140920C00025000 C 09/20/14 25.0 0.00 0.21
AMED 140920C00026000 C 09/20/14 26.0 0.00 0.16
AMED 140920C00027000 C 09/20/14 27.0 0.00 0.14
AMED 140920P00005000 P 09/20/14 5.0 0.00 0.14
AMED 140920P00006000 P 09/20/14 6.0 0.00 0.14
AMED 140920P00007000 P 09/20/14 7.0 0.00 0.18
AMED 140920P00008000 P 09/20/14 8.0 0.00 0.19
AMED 140920P00009000 P 09/20/14 9.0 0.00 0.20
AMED 140920P00010000 P 09/20/14 10.0 0.00 0.20
AMED 140920P00011000 P 09/20/14 11.0 0.00 0.20
AMED 140920P00012000 P 09/20/14 12.0 0.00 0.20
AMED 140920P00013000 P 09/20/14 13.0 0.00 0.19
AMED 140920P00014000 P 09/20/14 14.0 0.00 0.17
AMED 140920P00015000 P 09/20/14 15.0 0.00 0.21
AMED 140920P00016000 P 09/20/14 16.0 0.04 0.26
AMED 140920P00017000 P 09/20/14 17.0 0.16 0.33
AMED 140920P00018000 P 09/20/14 18.0 0.32 0.56
AMED 140920P00019000 P 09/20/14 19.0 0.78 0.91
AMED 140920P00020000 P 09/20/14 20.0 1.26 1.44
AMED 140920P00021000 P 09/20/14 21.0 1.82 2.13
AMED 140920P00022000 P 09/20/14 22.0 2.33 2.84
AMED 140920P00023000 P 09/20/14 23.0 3.20 3.70
AMED 140920P00024000 P 09/20/14 24.0 4.10 4.70
AMED 140920P00025000 P 09/20/14 25.0 5.10 5.65
AMED 140920P00026000 P 09/20/14 26.0 5.95 6.60
AMED 140920P00027000 P 09/20/14 27.0 6.90 7.60
AMED 141220C00005000 C 12/20/14 5.0 13.40 16.85
AMED 141220C00006000 C 12/20/14 6.0 12.10 15.90
AMED 141220C00007000 C 12/20/14 7.0 11.10 14.85
AMED 141220C00008000 C 12/20/14 8.0 10.15 13.85
AMED 141220C00009000 C 12/20/14 9.0 9.30 12.85
AMED 141220C00010000 C 12/20/14 10.0 9.50 10.15
AMED 141220C00011000 C 12/20/14 11.0 8.50 9.20
AMED 141220C00012000 C 12/20/14 12.0 7.55 8.25
AMED 141220C00013000 C 12/20/14 13.0 6.65 7.30
AMED 141220C00014000 C 12/20/14 14.0 5.80 6.40
AMED 141220C00015000 C 12/20/14 15.0 4.90 5.50
AMED 141220C00016000 C 12/20/14 16.0 4.15 4.70
AMED 141220C00017000 C 12/20/14 17.0 3.45 3.95
AMED 141220C00018000 C 12/20/14 18.0 2.83 3.35
AMED 141220C00019000 C 12/20/14 19.0 2.27 2.85
AMED 141220C00020000 C 12/20/14 20.0 1.79 2.10
AMED 141220C00021000 C 12/20/14 21.0 1.41 1.68
AMED 141220C00022000 C 12/20/14 22.0 1.09 1.34
AMED 141220C00023000 C 12/20/14 23.0 0.79 1.07
AMED 141220C00024000 C 12/20/14 24.0 0.59 0.86
AMED 141220C00025000 C 12/20/14 25.0 0.41 0.70
AMED 141220C00026000 C 12/20/14 26.0 0.24 0.58
AMED 141220C00027000 C 12/20/14 27.0 0.14 0.46
AMED 141220P00005000 P 12/20/14 5.0 0.00 0.15
AMED 141220P00006000 P 12/20/14 6.0 0.00 0.16
AMED 141220P00007000 P 12/20/14 7.0 0.00 0.17
AMED 141220P00008000 P 12/20/14 8.0 0.00 0.18
AMED 141220P00009000 P 12/20/14 9.0 0.00 0.19
AMED 141220P00010000 P 12/20/14 10.0 0.00 0.21
AMED 141220P00011000 P 12/20/14 11.0 0.00 0.24
AMED 141220P00012000 P 12/20/14 12.0 0.02 0.28
AMED 141220P00013000 P 12/20/14 13.0 0.04 0.36
AMED 141220P00014000 P 12/20/14 14.0 0.14 0.46
AMED 141220P00015000 P 12/20/14 15.0 0.27 0.57
AMED 141220P00016000 P 12/20/14 16.0 0.45 0.79
AMED 141220P00017000 P 12/20/14 17.0 0.70 1.03
AMED 141220P00018000 P 12/20/14 18.0 1.17 1.39
AMED 141220P00019000 P 12/20/14 19.0 1.59 1.82
AMED 141220P00020000 P 12/20/14 20.0 2.08 2.30
AMED 141220P00021000 P 12/20/14 21.0 2.69 2.94
AMED 141220P00022000 P 12/20/14 22.0 3.20 3.65
AMED 141220P00023000 P 12/20/14 23.0 3.80 4.35
AMED 141220P00024000 P 12/20/14 24.0 4.60 5.15
AMED 141220P00025000 P 12/20/14 25.0 5.35 5.95
AMED 141220P00026000 P 12/20/14 26.0 6.20 6.85
AMED 141220P00027000 P 12/20/14 27.0 7.10 7.75
AMED 150117C00005000 C 01/17/15 5.0 13.40 16.80
AMED 150117C00006000 C 01/17/15 6.0 12.30 15.85
AMED 150117C00007000 C 01/17/15 7.0 11.30 14.85
AMED 150117C00008000 C 01/17/15 8.0 10.40 13.85
AMED 150117C00009000 C 01/17/15 9.0 9.40 12.85
AMED 150117C00010000 C 01/17/15 10.0 9.50 10.15
AMED 150117C00011000 C 01/17/15 11.0 8.50 9.20
AMED 150117C00012000 C 01/17/15 12.0 7.55 8.25
AMED 150117C00013000 C 01/17/15 13.0 6.70 7.35
AMED 150117C00014000 C 01/17/15 14.0 5.85 6.45
AMED 150117C00015000 C 01/17/15 15.0 5.05 5.55
AMED 150117C00016000 C 01/17/15 16.0 4.25 4.80
AMED 150117C00017000 C 01/17/15 17.0 3.55 4.10
AMED 150117C00018000 C 01/17/15 18.0 2.98 3.50
AMED 150117C00019000 C 01/17/15 19.0 2.42 2.90
AMED 150117C00020000 C 01/17/15 20.0 1.93 2.26
AMED 150117C00021000 C 01/17/15 21.0 1.54 1.84
AMED 150117C00022000 C 01/17/15 22.0 1.21 1.50
AMED 150117C00024000 C 01/17/15 24.0 0.69 0.98
AMED 150117C00025000 C 01/17/15 25.0 0.51 0.80
AMED 150117C00026000 C 01/17/15 26.0 0.37 0.65
AMED 150117C00027000 C 01/17/15 27.0 0.23 0.55
AMED 150117C00028000 C 01/17/15 28.0 0.13 0.47
AMED 150117C00029000 C 01/17/15 29.0 0.04 0.41
AMED 150117C00030000 C 01/17/15 30.0 0.01 0.32
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 0.19
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.22
AMED 150117P00009000 P 01/17/15 9.0 0.00 0.24
AMED 150117P00010000 P 01/17/15 10.0 0.00 0.24
AMED 150117P00011000 P 01/17/15 11.0 0.00 0.28
AMED 150117P00012000 P 01/17/15 12.0 0.01 0.34
AMED 150117P00013000 P 01/17/15 13.0 0.07 0.42
AMED 150117P00014000 P 01/17/15 14.0 0.20 0.48
AMED 150117P00015000 P 01/17/15 15.0 0.36 0.63
AMED 150117P00016000 P 01/17/15 16.0 0.56 0.84
AMED 150117P00017000 P 01/17/15 17.0 0.83 1.15
AMED 150117P00018000 P 01/17/15 18.0 1.34 1.51
AMED 150117P00019000 P 01/17/15 19.0 1.78 1.94
AMED 150117P00020000 P 01/17/15 20.0 2.24 2.45
AMED 150117P00021000 P 01/17/15 21.0 2.67 3.10
AMED 150117P00022000 P 01/17/15 22.0 3.35 3.75
AMED 150117P00024000 P 01/17/15 24.0 4.70 5.25
AMED 150117P00025000 P 01/17/15 25.0 5.40 6.10
AMED 150117P00026000 P 01/17/15 26.0 6.30 6.95
AMED 150117P00027000 P 01/17/15 27.0 7.15 7.90
AMED 150117P00028000 P 01/17/15 28.0 8.10 8.85
AMED 150117P00029000 P 01/17/15 29.0 9.00 9.75
AMED 150117P00030000 P 01/17/15 30.0 9.40 10.95
AMED 150320C00006000 C 03/20/15 6.0 12.50 15.75
AMED 150320C00008000 C 03/20/15 8.0 10.40 13.80
AMED 150320C00009000 C 03/20/15 9.0 9.45 12.80
AMED 150320C00010000 C 03/20/15 10.0 9.50 10.20
AMED 150320C00011000 C 03/20/15 11.0 8.60 9.30
AMED 150320C00012000 C 03/20/15 12.0 7.70 8.40
AMED 150320C00013000 C 03/20/15 13.0 6.90 7.50
AMED 150320C00014000 C 03/20/15 14.0 6.10 6.70
AMED 150320C00015000 C 03/20/15 15.0 5.30 5.85
AMED 150320C00016000 C 03/20/15 16.0 4.60 5.10
AMED 150320C00017000 C 03/20/15 17.0 3.90 4.45
AMED 150320C00018000 C 03/20/15 18.0 3.35 3.85
AMED 150320C00019000 C 03/20/15 19.0 2.79 3.35
AMED 150320C00020000 C 03/20/15 20.0 2.33 2.85
AMED 150320C00021000 C 03/20/15 21.0 1.90 2.27
AMED 150320C00022000 C 03/20/15 22.0 1.57 1.91
AMED 150320C00023000 C 03/20/15 23.0 1.28 1.61
AMED 150320C00024000 C 03/20/15 24.0 1.02 1.35
AMED 150320C00025000 C 03/20/15 25.0 0.81 1.14
AMED 150320C00026000 C 03/20/15 26.0 0.63 0.96
AMED 150320C00027000 C 03/20/15 27.0 0.50 0.82
AMED 150320C00028000 C 03/20/15 28.0 0.37 0.70
AMED 150320C00029000 C 03/20/15 29.0 0.28 0.60
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.25
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.22
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.25
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.29
AMED 150320P00011000 P 03/20/15 11.0 0.03 0.33
AMED 150320P00012000 P 03/20/15 12.0 0.12 0.43
AMED 150320P00013000 P 03/20/15 13.0 0.17 0.59
AMED 150320P00014000 P 03/20/15 14.0 0.36 0.72
AMED 150320P00015000 P 03/20/15 15.0 0.56 0.92
AMED 150320P00016000 P 03/20/15 16.0 0.84 1.19
AMED 150320P00017000 P 03/20/15 17.0 1.18 1.52
AMED 150320P00018000 P 03/20/15 18.0 1.58 1.94
AMED 150320P00019000 P 03/20/15 19.0 2.05 2.37
AMED 150320P00020000 P 03/20/15 20.0 2.41 2.89
AMED 150320P00021000 P 03/20/15 21.0 2.99 3.50
AMED 150320P00022000 P 03/20/15 22.0 3.60 4.15
AMED 150320P00023000 P 03/20/15 23.0 4.30 4.85
AMED 150320P00024000 P 03/20/15 24.0 5.05 5.60
AMED 150320P00025000 P 03/20/15 25.0 5.75 6.40
AMED 150320P00026000 P 03/20/15 26.0 6.55 7.25
AMED 150320P00027000 P 03/20/15 27.0 7.40 8.00
AMED 150320P00028000 P 03/20/15 28.0 8.30 9.00
AMED 150320P00029000 P 03/20/15 29.0 9.20 9.90
AMED 160115C00003000 C 01/15/16 3.0 15.00 19.15
AMED 160115C00005000 C 01/15/16 5.0 12.90 17.20
AMED 160115C00008000 C 01/15/16 8.0 10.15 14.40
AMED 160115C00010000 C 01/15/16 10.0 8.50 12.80
AMED 160115C00013000 C 01/15/16 13.0 6.10 10.40
AMED 160115C00015000 C 01/15/16 15.0 4.70 9.00
AMED 160115C00017000 C 01/15/16 17.0 3.30 7.80
AMED 160115C00020000 C 01/15/16 20.0 1.75 6.40
AMED 160115C00022000 C 01/15/16 22.0 0.90 4.00
AMED 160115C00025000 C 01/15/16 25.0 0.20 4.90
AMED 160115C00027000 C 01/15/16 27.0 0.10 4.90
AMED 160115C00030000 C 01/15/16 30.0 0.10 4.90
AMED 160115P00003000 P 01/15/16 3.0 0.00 4.80
AMED 160115P00005000 P 01/15/16 5.0 0.00 4.80
AMED 160115P00008000 P 01/15/16 8.0 0.10 4.90
AMED 160115P00010000 P 01/15/16 10.0 0.10 4.80
AMED 160115P00013000 P 01/15/16 13.0 0.00 2.67
AMED 160115P00015000 P 01/15/16 15.0 0.10 4.90
AMED 160115P00017000 P 01/15/16 17.0 0.27 4.95
AMED 160115P00020000 P 01/15/16 20.0 1.52 6.20
AMED 160115P00022000 P 01/15/16 22.0 2.70 7.35
AMED 160115P00025000 P 01/15/16 25.0 4.70 9.20
AMED 160115P00027000 P 01/15/16 27.0 6.10 10.60
AMED 160115P00030000 P 01/15/16 30.0 8.55 13.00

OPRA data is delayed 15 minutes.