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 (2014-12-12)Premium Content

Amedisys Inc (AMED)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 141220C00005000 C 12/20/14 5.0 22.25 23.70
AMED 141220C00006000 C 12/20/14 6.0 20.65 22.35
AMED 141220C00007000 C 12/20/14 7.0 19.40 22.80
AMED 141220C00008000 C 12/20/14 8.0 18.45 20.35
AMED 141220C00009000 C 12/20/14 9.0 17.20 20.70
AMED 141220C00010000 C 12/20/14 10.0 16.60 19.75
AMED 141220C00011000 C 12/20/14 11.0 15.70 18.80
AMED 141220C00012000 C 12/20/14 12.0 14.65 17.60
AMED 141220C00013000 C 12/20/14 13.0 14.05 16.30
AMED 141220C00014000 C 12/20/14 14.0 12.95 15.50
AMED 141220C00015000 C 12/20/14 15.0 12.30 13.55
AMED 141220C00016000 C 12/20/14 16.0 11.55 12.60
AMED 141220C00017000 C 12/20/14 17.0 9.45 12.80
AMED 141220C00018000 C 12/20/14 18.0 9.50 10.40
AMED 141220C00019000 C 12/20/14 19.0 8.65 9.40
AMED 141220C00020000 C 12/20/14 20.0 7.65 8.35
AMED 141220C00021000 C 12/20/14 21.0 6.65 7.35
AMED 141220C00022000 C 12/20/14 22.0 5.70 6.35
AMED 141220C00023000 C 12/20/14 23.0 4.70 5.30
AMED 141220C00024000 C 12/20/14 24.0 3.60 4.30
AMED 141220C00025000 C 12/20/14 25.0 2.66 3.05
AMED 141220C00026000 C 12/20/14 26.0 1.66 2.14
AMED 141220C00027000 C 12/20/14 27.0 0.66 1.14
AMED 141220C00028000 C 12/20/14 28.0 0.00 0.25
AMED 141220C00029000 C 12/20/14 29.0 0.00 0.25
AMED 141220C00030000 C 12/20/14 30.0 0.00 0.25
AMED 141220C00031000 C 12/20/14 31.0 0.00 0.25
AMED 141220C00032000 C 12/20/14 32.0 0.00 0.15
AMED 141220C00033000 C 12/20/14 33.0 0.00 0.25
AMED 141220C00034000 C 12/20/14 34.0 0.00 0.25
AMED 141220P00005000 P 12/20/14 5.0 0.00 0.25
AMED 141220P00006000 P 12/20/14 6.0 0.00 0.25
AMED 141220P00007000 P 12/20/14 7.0 0.00 0.25
AMED 141220P00008000 P 12/20/14 8.0 0.00 0.25
AMED 141220P00009000 P 12/20/14 9.0 0.00 0.25
AMED 141220P00010000 P 12/20/14 10.0 0.00 0.25
AMED 141220P00011000 P 12/20/14 11.0 0.00 0.25
AMED 141220P00012000 P 12/20/14 12.0 0.00 0.25
AMED 141220P00013000 P 12/20/14 13.0 0.00 0.25
AMED 141220P00014000 P 12/20/14 14.0 0.00 0.25
AMED 141220P00015000 P 12/20/14 15.0 0.00 0.25
AMED 141220P00016000 P 12/20/14 16.0 0.00 0.25
AMED 141220P00017000 P 12/20/14 17.0 0.00 0.25
AMED 141220P00018000 P 12/20/14 18.0 0.00 0.25
AMED 141220P00019000 P 12/20/14 19.0 0.00 0.12
AMED 141220P00020000 P 12/20/14 20.0 0.00 0.25
AMED 141220P00021000 P 12/20/14 21.0 0.00 0.25
AMED 141220P00022000 P 12/20/14 22.0 0.00 0.25
AMED 141220P00023000 P 12/20/14 23.0 0.00 0.25
AMED 141220P00024000 P 12/20/14 24.0 0.00 0.25
AMED 141220P00025000 P 12/20/14 25.0 0.00 0.25
AMED 141220P00026000 P 12/20/14 26.0 0.00 0.25
AMED 141220P00027000 P 12/20/14 27.0 0.00 0.25
AMED 141220P00028000 P 12/20/14 28.0 0.00 0.25
AMED 141220P00029000 P 12/20/14 29.0 0.86 1.35
AMED 141220P00030000 P 12/20/14 30.0 1.86 2.28
AMED 141220P00031000 P 12/20/14 31.0 2.71 3.30
AMED 141220P00032000 P 12/20/14 32.0 3.70 4.30
AMED 141220P00033000 P 12/20/14 33.0 4.70 5.30
AMED 141220P00034000 P 12/20/14 34.0 5.60 6.30
AMED 150117C00005000 C 01/17/15 5.0 22.55 23.55
AMED 150117C00006000 C 01/17/15 6.0 20.20 22.55
AMED 150117C00007000 C 01/17/15 7.0 19.20 21.55
AMED 150117C00008000 C 01/17/15 8.0 18.50 20.55
AMED 150117C00009000 C 01/17/15 9.0 17.40 20.80
AMED 150117C00010000 C 01/17/15 10.0 16.55 19.80
AMED 150117C00011000 C 01/17/15 11.0 15.55 18.80
AMED 150117C00012000 C 01/17/15 12.0 15.60 16.70
AMED 150117C00013000 C 01/17/15 13.0 13.65 16.60
AMED 150117C00014000 C 01/17/15 14.0 12.45 15.80
AMED 150117C00015000 C 01/17/15 15.0 12.45 13.55
AMED 150117C00016000 C 01/17/15 16.0 11.40 12.95
AMED 150117C00017000 C 01/17/15 17.0 10.55 11.45
AMED 150117C00018000 C 01/17/15 18.0 9.50 10.40
AMED 150117C00019000 C 01/17/15 19.0 8.75 9.40
AMED 150117C00020000 C 01/17/15 20.0 7.75 8.40
AMED 150117C00021000 C 01/17/15 21.0 6.70 7.40
AMED 150117C00022000 C 01/17/15 22.0 5.80 6.45
AMED 150117C00023000 C 01/17/15 23.0 4.80 5.35
AMED 150117C00024000 C 01/17/15 24.0 3.90 4.45
AMED 150117C00025000 C 01/17/15 25.0 3.05 3.55
AMED 150117C00026000 C 01/17/15 26.0 2.19 2.85
AMED 150117C00027000 C 01/17/15 27.0 1.52 1.89
AMED 150117C00028000 C 01/17/15 28.0 0.96 1.15
AMED 150117C00029000 C 01/17/15 29.0 0.55 0.73
AMED 150117C00030000 C 01/17/15 30.0 0.30 0.41
AMED 150117C00031000 C 01/17/15 31.0 0.14 0.34
AMED 150117C00032000 C 01/17/15 32.0 0.06 0.32
AMED 150117C00033000 C 01/17/15 33.0 0.00 0.29
AMED 150117C00034000 C 01/17/15 34.0 0.00 0.27
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.25
AMED 150117P00006000 P 01/17/15 6.0 0.00 0.25
AMED 150117P00007000 P 01/17/15 7.0 0.00 0.25
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.25
AMED 150117P00009000 P 01/17/15 9.0 0.00 0.25
AMED 150117P00010000 P 01/17/15 10.0 0.00 0.25
AMED 150117P00011000 P 01/17/15 11.0 0.00 0.25
AMED 150117P00012000 P 01/17/15 12.0 0.00 0.25
AMED 150117P00013000 P 01/17/15 13.0 0.00 0.25
AMED 150117P00014000 P 01/17/15 14.0 0.00 0.25
AMED 150117P00015000 P 01/17/15 15.0 0.00 0.25
AMED 150117P00016000 P 01/17/15 16.0 0.00 0.25
AMED 150117P00017000 P 01/17/15 17.0 0.00 0.25
AMED 150117P00018000 P 01/17/15 18.0 0.00 0.26
AMED 150117P00019000 P 01/17/15 19.0 0.00 0.26
AMED 150117P00020000 P 01/17/15 20.0 0.00 0.25
AMED 150117P00021000 P 01/17/15 21.0 0.00 0.27
AMED 150117P00022000 P 01/17/15 22.0 0.00 0.25
AMED 150117P00023000 P 01/17/15 23.0 0.00 0.30
AMED 150117P00024000 P 01/17/15 24.0 0.06 0.35
AMED 150117P00025000 P 01/17/15 25.0 0.16 0.42
AMED 150117P00026000 P 01/17/15 26.0 0.36 0.49
AMED 150117P00027000 P 01/17/15 27.0 0.64 0.77
AMED 150117P00028000 P 01/17/15 28.0 1.06 1.21
AMED 150117P00029000 P 01/17/15 29.0 1.64 1.81
AMED 150117P00030000 P 01/17/15 30.0 2.10 2.58
AMED 150117P00031000 P 01/17/15 31.0 2.90 3.45
AMED 150117P00032000 P 01/17/15 32.0 3.80 4.35
AMED 150117P00033000 P 01/17/15 33.0 4.75 5.35
AMED 150117P00034000 P 01/17/15 34.0 5.65 6.30
AMED 150320C00006000 C 03/20/15 6.0 21.00 23.60
AMED 150320C00008000 C 03/20/15 8.0 18.30 21.85
AMED 150320C00009000 C 03/20/15 9.0 17.45 20.80
AMED 150320C00010000 C 03/20/15 10.0 16.45 19.80
AMED 150320C00011000 C 03/20/15 11.0 15.40 18.80
AMED 150320C00012000 C 03/20/15 12.0 15.50 17.70
AMED 150320C00013000 C 03/20/15 13.0 13.45 16.75
AMED 150320C00014000 C 03/20/15 14.0 13.70 14.55
AMED 150320C00015000 C 03/20/15 15.0 12.55 13.60
AMED 150320C00016000 C 03/20/15 16.0 10.90 12.60
AMED 150320C00017000 C 03/20/15 17.0 9.50 11.65
AMED 150320C00018000 C 03/20/15 18.0 9.85 10.70
AMED 150320C00019000 C 03/20/15 19.0 8.95 9.60
AMED 150320C00020000 C 03/20/15 20.0 7.95 8.65
AMED 150320C00021000 C 03/20/15 21.0 7.05 7.80
AMED 150320C00022000 C 03/20/15 22.0 6.30 6.90
AMED 150320C00023000 C 03/20/15 23.0 5.45 6.10
AMED 150320C00024000 C 03/20/15 24.0 4.70 5.20
AMED 150320C00025000 C 03/20/15 25.0 3.95 4.50
AMED 150320C00026000 C 03/20/15 26.0 3.30 3.80
AMED 150320C00027000 C 03/20/15 27.0 2.68 3.15
AMED 150320C00028000 C 03/20/15 28.0 2.19 2.52
AMED 150320C00029000 C 03/20/15 29.0 1.74 2.02
AMED 150320C00030000 C 03/20/15 30.0 1.36 1.66
AMED 150320C00031000 C 03/20/15 31.0 1.03 1.32
AMED 150320C00032000 C 03/20/15 32.0 0.77 1.07
AMED 150320C00033000 C 03/20/15 33.0 0.59 0.86
AMED 150320C00034000 C 03/20/15 34.0 0.42 0.64
AMED 150320C00035000 C 03/20/15 35.0 0.20 0.55
AMED 150320C00036000 C 03/20/15 36.0 0.21 0.47
AMED 150320C00037000 C 03/20/15 37.0 0.00 0.41
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.25
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.26
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.26
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.26
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.26
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.27
AMED 150320P00013000 P 03/20/15 13.0 0.00 0.27
AMED 150320P00014000 P 03/20/15 14.0 0.00 0.28
AMED 150320P00015000 P 03/20/15 15.0 0.00 0.30
AMED 150320P00016000 P 03/20/15 16.0 0.00 0.31
AMED 150320P00017000 P 03/20/15 17.0 0.00 0.25
AMED 150320P00018000 P 03/20/15 18.0 0.00 0.38
AMED 150320P00019000 P 03/20/15 19.0 0.00 0.35
AMED 150320P00020000 P 03/20/15 20.0 0.08 0.45
AMED 150320P00021000 P 03/20/15 21.0 0.26 0.54
AMED 150320P00022000 P 03/20/15 22.0 0.34 0.69
AMED 150320P00023000 P 03/20/15 23.0 0.56 0.81
AMED 150320P00024000 P 03/20/15 24.0 0.75 1.00
AMED 150320P00025000 P 03/20/15 25.0 1.04 1.25
AMED 150320P00026000 P 03/20/15 26.0 1.28 1.56
AMED 150320P00027000 P 03/20/15 27.0 1.75 1.98
AMED 150320P00028000 P 03/20/15 28.0 2.22 2.50
AMED 150320P00029000 P 03/20/15 29.0 2.65 2.99
AMED 150320P00030000 P 03/20/15 30.0 3.35 3.70
AMED 150320P00031000 P 03/20/15 31.0 4.05 4.40
AMED 150320P00032000 P 03/20/15 32.0 4.65 5.15
AMED 150320P00033000 P 03/20/15 33.0 5.20 6.00
AMED 150320P00034000 P 03/20/15 34.0 6.05 6.75
AMED 150320P00035000 P 03/20/15 35.0 6.95 7.65
AMED 150320P00036000 P 03/20/15 36.0 7.85 8.55
AMED 150320P00037000 P 03/20/15 37.0 8.75 9.45
AMED 150619C00013000 C 06/19/15 13.0 14.45 15.75
AMED 150619C00014000 C 06/19/15 14.0 12.05 14.85
AMED 150619C00015000 C 06/19/15 15.0 11.15 13.95
AMED 150619C00016000 C 06/19/15 16.0 10.40 13.10
AMED 150619C00017000 C 06/19/15 17.0 9.25 12.05
AMED 150619C00018000 C 06/19/15 18.0 8.45 11.15
AMED 150619C00019000 C 06/19/15 19.0 9.30 9.90
AMED 150619C00020000 C 06/19/15 20.0 8.25 9.05
AMED 150619C00021000 C 06/19/15 21.0 7.45 8.25
AMED 150619C00022000 C 06/19/15 22.0 6.50 7.45
AMED 150619C00023000 C 06/19/15 23.0 6.10 6.70
AMED 150619C00024000 C 06/19/15 24.0 5.25 6.10
AMED 150619C00025000 C 06/19/15 25.0 4.45 5.25
AMED 150619C00026000 C 06/19/15 26.0 4.10 4.65
AMED 150619C00027000 C 06/19/15 27.0 3.55 4.10
AMED 150619C00028000 C 06/19/15 28.0 3.05 3.60
AMED 150619C00029000 C 06/19/15 29.0 2.60 3.15
AMED 150619C00030000 C 06/19/15 30.0 2.10 2.82
AMED 150619C00031000 C 06/19/15 31.0 1.88 2.21
AMED 150619C00032000 C 06/19/15 32.0 1.47 1.90
AMED 150619C00033000 C 06/19/15 33.0 1.29 1.63
AMED 150619C00034000 C 06/19/15 34.0 1.05 1.39
AMED 150619C00035000 C 06/19/15 35.0 0.88 1.19
AMED 150619C00036000 C 06/19/15 36.0 0.70 1.03
AMED 150619C00037000 C 06/19/15 37.0 0.55 0.89
AMED 150619C00038000 C 06/19/15 38.0 0.39 0.72
AMED 150619C00039000 C 06/19/15 39.0 0.30 0.63
AMED 150619P00013000 P 06/19/15 13.0 0.00 0.32
AMED 150619P00014000 P 06/19/15 14.0 0.00 0.35
AMED 150619P00015000 P 06/19/15 15.0 0.00 0.39
AMED 150619P00016000 P 06/19/15 16.0 0.00 0.44
AMED 150619P00017000 P 06/19/15 17.0 0.06 0.51
AMED 150619P00018000 P 06/19/15 18.0 0.17 0.59
AMED 150619P00019000 P 06/19/15 19.0 0.39 0.69
AMED 150619P00020000 P 06/19/15 20.0 0.46 0.82
AMED 150619P00021000 P 06/19/15 21.0 0.65 0.98
AMED 150619P00022000 P 06/19/15 22.0 0.94 1.18
AMED 150619P00023000 P 06/19/15 23.0 1.10 1.50
AMED 150619P00024000 P 06/19/15 24.0 1.37 1.71
AMED 150619P00025000 P 06/19/15 25.0 1.79 2.06
AMED 150619P00026000 P 06/19/15 26.0 2.05 2.46
AMED 150619P00027000 P 06/19/15 27.0 2.61 2.91
AMED 150619P00028000 P 06/19/15 28.0 2.91 3.40
AMED 150619P00029000 P 06/19/15 29.0 3.60 3.95
AMED 150619P00030000 P 06/19/15 30.0 4.00 4.55
AMED 150619P00031000 P 06/19/15 31.0 4.85 5.20
AMED 150619P00032000 P 06/19/15 32.0 5.20 6.00
AMED 150619P00033000 P 06/19/15 33.0 6.25 6.85
AMED 150619P00034000 P 06/19/15 34.0 6.75 7.70
AMED 150619P00035000 P 06/19/15 35.0 7.50 8.50
AMED 150619P00036000 P 06/19/15 36.0 8.35 9.10
AMED 150619P00037000 P 06/19/15 37.0 9.20 9.95
AMED 150619P00038000 P 06/19/15 38.0 9.75 11.05
AMED 150619P00039000 P 06/19/15 39.0 10.70 11.75
AMED 160115C00003000 C 01/15/16 3.0 24.10 27.15
AMED 160115C00005000 C 01/15/16 5.0 21.05 25.45
AMED 160115C00008000 C 01/15/16 8.0 18.95 22.30
AMED 160115C00010000 C 01/15/16 10.0 17.05 19.35
AMED 160115C00013000 C 01/15/16 13.0 14.35 16.65
AMED 160115C00015000 C 01/15/16 15.0 12.95 15.10
AMED 160115C00017000 C 01/15/16 17.0 11.45 13.35
AMED 160115C00020000 C 01/15/16 20.0 9.15 11.45
AMED 160115C00022000 C 01/15/16 22.0 7.60 9.80
AMED 160115C00025000 C 01/15/16 25.0 6.15 7.75
AMED 160115C00027000 C 01/15/16 27.0 5.00 6.70
AMED 160115C00030000 C 01/15/16 30.0 3.55 5.30
AMED 160115C00035000 C 01/15/16 35.0 2.08 3.00
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.98
AMED 160115P00005000 P 01/15/16 5.0 0.00 1.00
AMED 160115P00008000 P 01/15/16 8.0 0.00 1.08
AMED 160115P00010000 P 01/15/16 10.0 0.00 1.17
AMED 160115P00013000 P 01/15/16 13.0 0.15 0.65
AMED 160115P00015000 P 01/15/16 15.0 0.37 1.50
AMED 160115P00017000 P 01/15/16 17.0 0.65 1.60
AMED 160115P00020000 P 01/15/16 20.0 1.27 2.52
AMED 160115P00022000 P 01/15/16 22.0 1.82 2.99
AMED 160115P00025000 P 01/15/16 25.0 2.82 4.00
AMED 160115P00027000 P 01/15/16 27.0 3.65 5.15
AMED 160115P00030000 P 01/15/16 30.0 5.10 6.70
AMED 160115P00035000 P 01/15/16 35.0 8.55 10.10

OPRA data is delayed 15 minutes.