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 (2016-03-11)Premium Content

Amedisys Inc (AMED)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 160520C00030000 C 05/20/16 30.0 17.90 21.40
AMED 160520C00031000 C 05/20/16 31.0 16.90 20.40
AMED 160520C00032000 C 05/20/16 32.0 15.90 19.40
AMED 160520C00033000 C 05/20/16 33.0 14.90 18.40
AMED 160520C00034000 C 05/20/16 34.0 13.90 17.40
AMED 160520C00035000 C 05/20/16 35.0 12.90 16.40
AMED 160520C00036000 C 05/20/16 36.0 12.00 15.40
AMED 160520C00037000 C 05/20/16 37.0 10.90 14.40
AMED 160520C00038000 C 05/20/16 38.0 9.90 13.40
AMED 160520C00039000 C 05/20/16 39.0 9.50 11.70
AMED 160520C00040000 C 05/20/16 40.0 8.70 10.75
AMED 160520C00041000 C 05/20/16 41.0 7.55 9.75
AMED 160520C00042000 C 05/20/16 42.0 6.55 8.75
AMED 160520C00043000 C 05/20/16 43.0 5.70 7.80
AMED 160520C00044000 C 05/20/16 44.0 4.90 6.90
AMED 160520C00045000 C 05/20/16 45.0 3.10 6.80
AMED 160520C00046000 C 05/20/16 46.0 2.17 6.00
AMED 160520C00047000 C 05/20/16 47.0 2.90 3.70
AMED 160520C00048000 C 05/20/16 48.0 2.44 2.73
AMED 160520C00049000 C 05/20/16 49.0 1.78 2.07
AMED 160520C00050000 C 05/20/16 50.0 1.29 1.61
AMED 160520C00055000 C 05/20/16 55.0 0.10 0.28
AMED 160520C00060000 C 05/20/16 60.0 0.00 0.28
AMED 160520C00065000 C 05/20/16 65.0 0.00 0.25
AMED 160520C00070000 C 05/20/16 70.0 0.00 0.25
AMED 160520C00075000 C 05/20/16 75.0 0.00 0.25
AMED 160520P00030000 P 05/20/16 30.0 0.00 0.25
AMED 160520P00031000 P 05/20/16 31.0 0.00 0.25
AMED 160520P00032000 P 05/20/16 32.0 0.00 0.25
AMED 160520P00033000 P 05/20/16 33.0 0.00 0.25
AMED 160520P00034000 P 05/20/16 34.0 0.00 0.25
AMED 160520P00035000 P 05/20/16 35.0 0.00 0.25
AMED 160520P00036000 P 05/20/16 36.0 0.00 0.25
AMED 160520P00037000 P 05/20/16 37.0 0.00 0.25
AMED 160520P00038000 P 05/20/16 38.0 0.00 0.26
AMED 160520P00039000 P 05/20/16 39.0 0.00 0.38
AMED 160520P00040000 P 05/20/16 40.0 0.03 0.28
AMED 160520P00041000 P 05/20/16 41.0 0.00 0.39
AMED 160520P00042000 P 05/20/16 42.0 0.03 0.55
AMED 160520P00043000 P 05/20/16 43.0 0.04 1.73
AMED 160520P00044000 P 05/20/16 44.0 0.09 0.63
AMED 160520P00045000 P 05/20/16 45.0 0.20 0.45
AMED 160520P00046000 P 05/20/16 46.0 0.36 0.53
AMED 160520P00047000 P 05/20/16 47.0 0.56 0.68
AMED 160520P00048000 P 05/20/16 48.0 0.82 0.97
AMED 160520P00049000 P 05/20/16 49.0 1.19 1.34
AMED 160520P00050000 P 05/20/16 50.0 1.63 1.81
AMED 160520P00055000 P 05/20/16 55.0 3.70 7.40
AMED 160520P00060000 P 05/20/16 60.0 8.70 12.20
AMED 160520P00065000 P 05/20/16 65.0 13.70 17.20
AMED 160520P00070000 P 05/20/16 70.0 18.45 22.20
AMED 160520P00075000 P 05/20/16 75.0 23.70 27.20
AMED 160617C00018000 C 06/17/16 18.0 29.75 33.40
AMED 160617C00019000 C 06/17/16 19.0 28.75 32.40
AMED 160617C00020000 C 06/17/16 20.0 27.75 31.40
AMED 160617C00021000 C 06/17/16 21.0 26.90 30.40
AMED 160617C00022000 C 06/17/16 22.0 25.90 29.40
AMED 160617C00023000 C 06/17/16 23.0 24.90 28.40
AMED 160617C00024000 C 06/17/16 24.0 23.90 27.40
AMED 160617C00025000 C 06/17/16 25.0 22.90 26.40
AMED 160617C00026000 C 06/17/16 26.0 21.90 25.40
AMED 160617C00027000 C 06/17/16 27.0 21.00 24.40
AMED 160617C00028000 C 06/17/16 28.0 19.90 23.40
AMED 160617C00029000 C 06/17/16 29.0 19.00 22.40
AMED 160617C00030000 C 06/17/16 30.0 18.00 21.40
AMED 160617C00031000 C 06/17/16 31.0 17.50 19.70
AMED 160617C00032000 C 06/17/16 32.0 16.00 19.40
AMED 160617C00033000 C 06/17/16 33.0 14.90 18.40
AMED 160617C00034000 C 06/17/16 34.0 14.05 17.40
AMED 160617C00035000 C 06/17/16 35.0 12.95 16.40
AMED 160617C00036000 C 06/17/16 36.0 11.95 15.60
AMED 160617C00037000 C 06/17/16 37.0 10.90 14.60
AMED 160617C00038000 C 06/17/16 38.0 10.10 13.60
AMED 160617C00039000 C 06/17/16 39.0 9.10 12.60
AMED 160617C00040000 C 06/17/16 40.0 8.15 11.80
AMED 160617C00041000 C 06/17/16 41.0 7.15 10.80
AMED 160617C00042000 C 06/17/16 42.0 6.30 10.00
AMED 160617C00043000 C 06/17/16 43.0 5.50 9.20
AMED 160617C00044000 C 06/17/16 44.0 4.50 8.40
AMED 160617C00045000 C 06/17/16 45.0 5.10 7.60
AMED 160617C00046000 C 06/17/16 46.0 4.70 5.15
AMED 160617C00047000 C 06/17/16 47.0 4.05 4.45
AMED 160617C00048000 C 06/17/16 48.0 3.40 3.65
AMED 160617C00049000 C 06/17/16 49.0 2.79 3.10
AMED 160617C00050000 C 06/17/16 50.0 2.29 2.55
AMED 160617C00055000 C 06/17/16 55.0 0.67 0.87
AMED 160617C00060000 C 06/17/16 60.0 0.12 0.33
AMED 160617C00065000 C 06/17/16 65.0 0.00 0.30
AMED 160617C00070000 C 06/17/16 70.0 0.00 0.26
AMED 160617C00075000 C 06/17/16 75.0 0.00 0.25
AMED 160617P00018000 P 06/17/16 18.0 0.00 0.25
AMED 160617P00019000 P 06/17/16 19.0 0.00 0.25
AMED 160617P00020000 P 06/17/16 20.0 0.00 0.25
AMED 160617P00021000 P 06/17/16 21.0 0.00 0.25
AMED 160617P00022000 P 06/17/16 22.0 0.00 0.25
AMED 160617P00023000 P 06/17/16 23.0 0.00 0.25
AMED 160617P00024000 P 06/17/16 24.0 0.00 0.25
AMED 160617P00025000 P 06/17/16 25.0 0.00 0.25
AMED 160617P00026000 P 06/17/16 26.0 0.00 0.25
AMED 160617P00027000 P 06/17/16 27.0 0.00 0.25
AMED 160617P00028000 P 06/17/16 28.0 0.00 0.25
AMED 160617P00029000 P 06/17/16 29.0 0.00 0.25
AMED 160617P00030000 P 06/17/16 30.0 0.00 0.27
AMED 160617P00031000 P 06/17/16 31.0 0.00 0.38
AMED 160617P00032000 P 06/17/16 32.0 0.00 0.38
AMED 160617P00033000 P 06/17/16 33.0 0.00 0.28
AMED 160617P00034000 P 06/17/16 34.0 0.00 0.28
AMED 160617P00035000 P 06/17/16 35.0 0.00 0.38
AMED 160617P00036000 P 06/17/16 36.0 0.00 0.39
AMED 160617P00037000 P 06/17/16 37.0 0.03 0.35
AMED 160617P00038000 P 06/17/16 38.0 0.05 1.82
AMED 160617P00039000 P 06/17/16 39.0 0.03 0.50
AMED 160617P00040000 P 06/17/16 40.0 0.05 4.80
AMED 160617P00041000 P 06/17/16 41.0 0.08 2.10
AMED 160617P00042000 P 06/17/16 42.0 0.05 4.70
AMED 160617P00043000 P 06/17/16 43.0 0.50 0.64
AMED 160617P00044000 P 06/17/16 44.0 0.65 0.89
AMED 160617P00045000 P 06/17/16 45.0 0.86 1.02
AMED 160617P00046000 P 06/17/16 46.0 1.08 1.29
AMED 160617P00047000 P 06/17/16 47.0 1.40 1.60
AMED 160617P00048000 P 06/17/16 48.0 1.76 1.98
AMED 160617P00049000 P 06/17/16 49.0 2.14 2.39
AMED 160617P00050000 P 06/17/16 50.0 2.62 2.87
AMED 160617P00055000 P 06/17/16 55.0 4.30 8.00
AMED 160617P00060000 P 06/17/16 60.0 8.70 12.35
AMED 160617P00065000 P 06/17/16 65.0 13.75 17.10
AMED 160617P00070000 P 06/17/16 70.0 18.80 22.10
AMED 160617P00075000 P 06/17/16 75.0 23.70 27.20
AMED 160916C00017000 C 09/16/16 17.0 30.90 34.40
AMED 160916C00018000 C 09/16/16 18.0 29.90 33.60
AMED 160916C00019000 C 09/16/16 19.0 28.90 32.55
AMED 160916C00020000 C 09/16/16 20.0 27.90 31.55
AMED 160916C00021000 C 09/16/16 21.0 26.85 30.55
AMED 160916C00022000 C 09/16/16 22.0 26.00 29.60
AMED 160916C00023000 C 09/16/16 23.0 25.10 28.60
AMED 160916C00024000 C 09/16/16 24.0 24.10 27.75
AMED 160916C00025000 C 09/16/16 25.0 23.10 26.70
AMED 160916C00026000 C 09/16/16 26.0 22.60 25.40
AMED 160916C00027000 C 09/16/16 27.0 21.10 24.70
AMED 160916C00028000 C 09/16/16 28.0 20.10 23.75
AMED 160916C00029000 C 09/16/16 29.0 19.30 22.75
AMED 160916C00030000 C 09/16/16 30.0 18.40 21.00
AMED 160916C00031000 C 09/16/16 31.0 17.45 20.10
AMED 160916C00032000 C 09/16/16 32.0 16.65 19.65
AMED 160916C00033000 C 09/16/16 33.0 15.45 18.25
AMED 160916C00034000 C 09/16/16 34.0 14.70 18.05
AMED 160916C00035000 C 09/16/16 35.0 14.25 16.50
AMED 160916C00036000 C 09/16/16 36.0 12.90 16.80
AMED 160916C00037000 C 09/16/16 37.0 12.10 15.80
AMED 160916C00038000 C 09/16/16 38.0 11.30 15.00
AMED 160916C00039000 C 09/16/16 39.0 10.50 14.20
AMED 160916C00040000 C 09/16/16 40.0 9.50 13.40
AMED 160916C00041000 C 09/16/16 41.0 8.70 12.60
AMED 160916C00042000 C 09/16/16 42.0 7.90 11.80
AMED 160916C00043000 C 09/16/16 43.0 8.55 9.65
AMED 160916C00044000 C 09/16/16 44.0 8.15 9.00
AMED 160916C00045000 C 09/16/16 45.0 7.50 8.35
AMED 160916C00046000 C 09/16/16 46.0 6.85 7.35
AMED 160916C00047000 C 09/16/16 47.0 6.25 6.75
AMED 160916C00048000 C 09/16/16 48.0 5.65 6.20
AMED 160916C00049000 C 09/16/16 49.0 5.10 5.70
AMED 160916C00050000 C 09/16/16 50.0 4.60 5.20
AMED 160916C00055000 C 09/16/16 55.0 2.85 3.15
AMED 160916C00060000 C 09/16/16 60.0 1.37 1.86
AMED 160916C00065000 C 09/16/16 65.0 0.62 3.60
AMED 160916C00070000 C 09/16/16 70.0 0.05 4.80
AMED 160916C00075000 C 09/16/16 75.0 0.05 4.80
AMED 160916P00017000 P 09/16/16 17.0 0.00 0.36
AMED 160916P00018000 P 09/16/16 18.0 0.00 0.36
AMED 160916P00019000 P 09/16/16 19.0 0.00 0.36
AMED 160916P00020000 P 09/16/16 20.0 0.00 0.36
AMED 160916P00021000 P 09/16/16 21.0 0.00 0.37
AMED 160916P00022000 P 09/16/16 22.0 0.00 0.37
AMED 160916P00023000 P 09/16/16 23.0 0.02 0.38
AMED 160916P00024000 P 09/16/16 24.0 0.03 0.39
AMED 160916P00025000 P 09/16/16 25.0 0.06 0.41
AMED 160916P00026000 P 09/16/16 26.0 0.03 0.43
AMED 160916P00027000 P 09/16/16 27.0 0.07 0.58
AMED 160916P00028000 P 09/16/16 28.0 0.03 0.48
AMED 160916P00029000 P 09/16/16 29.0 0.05 0.52
AMED 160916P00030000 P 09/16/16 30.0 0.04 2.00
AMED 160916P00031000 P 09/16/16 31.0 0.11 2.99
AMED 160916P00032000 P 09/16/16 32.0 0.22 2.04
AMED 160916P00033000 P 09/16/16 33.0 0.25 3.15
AMED 160916P00034000 P 09/16/16 34.0 0.34 3.15
AMED 160916P00035000 P 09/16/16 35.0 0.01 3.20
AMED 160916P00036000 P 09/16/16 36.0 0.55 3.30
AMED 160916P00037000 P 09/16/16 37.0 0.64 3.40
AMED 160916P00038000 P 09/16/16 38.0 0.03 3.30
AMED 160916P00039000 P 09/16/16 39.0 0.92 2.50
AMED 160916P00040000 P 09/16/16 40.0 1.01 4.70
AMED 160916P00041000 P 09/16/16 41.0 1.52 2.17
AMED 160916P00042000 P 09/16/16 42.0 1.80 2.23
AMED 160916P00043000 P 09/16/16 43.0 2.05 2.47
AMED 160916P00044000 P 09/16/16 44.0 2.31 2.78
AMED 160916P00045000 P 09/16/16 45.0 2.68 3.15
AMED 160916P00046000 P 09/16/16 46.0 3.00 3.55
AMED 160916P00047000 P 09/16/16 47.0 3.40 3.95
AMED 160916P00048000 P 09/16/16 48.0 3.80 4.40
AMED 160916P00049000 P 09/16/16 49.0 4.35 4.85
AMED 160916P00050000 P 09/16/16 50.0 4.80 5.35
AMED 160916P00055000 P 09/16/16 55.0 7.75 8.40
AMED 160916P00060000 P 09/16/16 60.0 9.90 12.90
AMED 160916P00065000 P 09/16/16 65.0 14.45 17.60
AMED 160916P00070000 P 09/16/16 70.0 19.10 22.50
AMED 160916P00075000 P 09/16/16 75.0 23.90 27.50
AMED 161216C00025000 C 12/16/16 25.0 23.70 26.75
AMED 161216C00026000 C 12/16/16 26.0 22.20 26.25
AMED 161216C00027000 C 12/16/16 27.0 21.90 25.10
AMED 161216C00028000 C 12/16/16 28.0 20.90 24.10
AMED 161216C00029000 C 12/16/16 29.0 20.10 23.15
AMED 161216C00030000 C 12/16/16 30.0 18.95 22.40
AMED 161216C00031000 C 12/16/16 31.0 18.30 21.35
AMED 161216C00032000 C 12/16/16 32.0 17.10 20.55
AMED 161216C00033000 C 12/16/16 33.0 16.70 19.75
AMED 161216C00034000 C 12/16/16 34.0 15.70 18.95
AMED 161216C00035000 C 12/16/16 35.0 14.90 18.20
AMED 161216C00036000 C 12/16/16 36.0 14.10 17.60
AMED 161216C00037000 C 12/16/16 37.0 13.30 16.80
AMED 161216C00038000 C 12/16/16 38.0 12.50 16.00
AMED 161216C00039000 C 12/16/16 39.0 11.70 15.20
AMED 161216C00040000 C 12/16/16 40.0 11.10 14.40
AMED 161216C00041000 C 12/16/16 41.0 10.30 13.80
AMED 161216C00042000 C 12/16/16 42.0 9.50 13.15
AMED 161216C00043000 C 12/16/16 43.0 8.90 12.05
AMED 161216C00044000 C 12/16/16 44.0 9.40 10.55
AMED 161216C00045000 C 12/16/16 45.0 8.80 10.15
AMED 161216C00046000 C 12/16/16 46.0 8.30 9.60
AMED 161216C00047000 C 12/16/16 47.0 7.70 9.05
AMED 161216C00048000 C 12/16/16 48.0 7.15 8.55
AMED 161216C00049000 C 12/16/16 49.0 6.65 7.95
AMED 161216C00050000 C 12/16/16 50.0 6.15 7.55
AMED 161216C00055000 C 12/16/16 55.0 4.00 5.50
AMED 161216C00060000 C 12/16/16 60.0 2.53 3.90
AMED 161216C00065000 C 12/16/16 65.0 1.59 2.70
AMED 161216C00070000 C 12/16/16 70.0 0.05 4.80
AMED 161216P00025000 P 12/16/16 25.0 0.00 1.88
AMED 161216P00026000 P 12/16/16 26.0 0.05 0.74
AMED 161216P00027000 P 12/16/16 27.0 0.05 4.80
AMED 161216P00028000 P 12/16/16 28.0 0.05 4.80
AMED 161216P00029000 P 12/16/16 29.0 0.05 4.80
AMED 161216P00030000 P 12/16/16 30.0 0.05 4.80
AMED 161216P00031000 P 12/16/16 31.0 0.05 4.80
AMED 161216P00032000 P 12/16/16 32.0 0.05 4.80
AMED 161216P00033000 P 12/16/16 33.0 0.05 4.80
AMED 161216P00034000 P 12/16/16 34.0 0.05 4.80
AMED 161216P00035000 P 12/16/16 35.0 0.10 2.00
AMED 161216P00036000 P 12/16/16 36.0 0.20 4.80
AMED 161216P00037000 P 12/16/16 37.0 0.35 4.90
AMED 161216P00038000 P 12/16/16 38.0 0.80 4.80
AMED 161216P00039000 P 12/16/16 39.0 2.10 3.10
AMED 161216P00040000 P 12/16/16 40.0 0.70 4.35
AMED 161216P00041000 P 12/16/16 41.0 2.58 3.65
AMED 161216P00042000 P 12/16/16 42.0 2.93 4.05
AMED 161216P00043000 P 12/16/16 43.0 1.85 5.40
AMED 161216P00044000 P 12/16/16 44.0 3.60 4.85
AMED 161216P00045000 P 12/16/16 45.0 3.85 5.20
AMED 161216P00046000 P 12/16/16 46.0 4.40 5.65
AMED 161216P00047000 P 12/16/16 47.0 4.80 5.90
AMED 161216P00048000 P 12/16/16 48.0 5.25 6.55
AMED 161216P00049000 P 12/16/16 49.0 5.75 7.05
AMED 161216P00050000 P 12/16/16 50.0 6.25 7.55
AMED 161216P00055000 P 12/16/16 55.0 9.15 10.30
AMED 161216P00060000 P 12/16/16 60.0 12.65 14.00
AMED 161216P00065000 P 12/16/16 65.0 15.10 18.05
AMED 161216P00070000 P 12/16/16 70.0 19.50 23.00

OPRA data is delayed 15 minutes.