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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 170317C00023000 C 03/17/17 23.0 22.50 26.40
AMED 170317C00024000 C 03/17/17 24.0 21.50 25.85
AMED 170317C00025000 C 03/17/17 25.0 20.50 25.10
AMED 170317C00026000 C 03/17/17 26.0 19.50 23.00
AMED 170317C00027000 C 03/17/17 27.0 18.50 22.90
AMED 170317C00028000 C 03/17/17 28.0 17.50 21.90
AMED 170317C00029000 C 03/17/17 29.0 16.50 20.90
AMED 170317C00030000 C 03/17/17 30.0 15.55 19.85
AMED 170317C00031000 C 03/17/17 31.0 14.75 18.90
AMED 170317C00032000 C 03/17/17 32.0 13.50 17.80
AMED 170317C00033000 C 03/17/17 33.0 12.50 16.90
AMED 170317C00034000 C 03/17/17 34.0 12.10 14.80
AMED 170317C00035000 C 03/17/17 35.0 10.50 14.60
AMED 170317C00036000 C 03/17/17 36.0 9.50 12.85
AMED 170317C00037000 C 03/17/17 37.0 8.50 11.85
AMED 170317C00038000 C 03/17/17 38.0 7.50 10.65
AMED 170317C00039000 C 03/17/17 39.0 7.00 9.90
AMED 170317C00040000 C 03/17/17 40.0 5.80 9.90
AMED 170317C00041000 C 03/17/17 41.0 5.95 7.70
AMED 170317C00042000 C 03/17/17 42.0 5.70 8.05
AMED 170317C00043000 C 03/17/17 43.0 5.40 6.25
AMED 170317C00044000 C 03/17/17 44.0 4.35 5.10
AMED 170317C00045000 C 03/17/17 45.0 3.55 4.30
AMED 170317C00046000 C 03/17/17 46.0 2.89 3.55
AMED 170317C00047000 C 03/17/17 47.0 2.53 2.86
AMED 170317C00048000 C 03/17/17 48.0 1.78 2.36
AMED 170317C00049000 C 03/17/17 49.0 1.45 1.91
AMED 170317C00050000 C 03/17/17 50.0 1.07 1.36
AMED 170317C00055000 C 03/17/17 55.0 0.17 0.54
AMED 170317C00060000 C 03/17/17 60.0 0.00 0.30
AMED 170317C00065000 C 03/17/17 65.0 0.00 0.20
AMED 170317C00070000 C 03/17/17 70.0 0.00 0.18
AMED 170317C00075000 C 03/17/17 75.0 0.00 0.18
AMED 170317P00023000 P 03/17/17 23.0 0.00 0.17
AMED 170317P00024000 P 03/17/17 24.0 0.00 0.17
AMED 170317P00025000 P 03/17/17 25.0 0.00 0.18
AMED 170317P00026000 P 03/17/17 26.0 0.00 0.17
AMED 170317P00027000 P 03/17/17 27.0 0.00 0.17
AMED 170317P00028000 P 03/17/17 28.0 0.00 0.18
AMED 170317P00029000 P 03/17/17 29.0 0.00 0.19
AMED 170317P00030000 P 03/17/17 30.0 0.00 0.20
AMED 170317P00031000 P 03/17/17 31.0 0.00 0.19
AMED 170317P00032000 P 03/17/17 32.0 0.00 0.21
AMED 170317P00033000 P 03/17/17 33.0 0.00 0.22
AMED 170317P00034000 P 03/17/17 34.0 0.00 0.24
AMED 170317P00035000 P 03/17/17 35.0 0.00 0.27
AMED 170317P00036000 P 03/17/17 36.0 0.00 0.32
AMED 170317P00037000 P 03/17/17 37.0 0.01 0.39
AMED 170317P00038000 P 03/17/17 38.0 0.00 0.48
AMED 170317P00039000 P 03/17/17 39.0 0.01 0.48
AMED 170317P00040000 P 03/17/17 40.0 0.01 0.68
AMED 170317P00041000 P 03/17/17 41.0 0.19 0.63
AMED 170317P00042000 P 03/17/17 42.0 0.40 0.67
AMED 170317P00043000 P 03/17/17 43.0 0.31 0.77
AMED 170317P00044000 P 03/17/17 44.0 0.51 0.80
AMED 170317P00045000 P 03/17/17 45.0 0.78 1.15
AMED 170317P00046000 P 03/17/17 46.0 1.04 1.62
AMED 170317P00047000 P 03/17/17 47.0 1.37 2.05
AMED 170317P00048000 P 03/17/17 48.0 1.92 2.77
AMED 170317P00049000 P 03/17/17 49.0 2.29 3.35
AMED 170317P00050000 P 03/17/17 50.0 3.10 3.95
AMED 170317P00055000 P 03/17/17 55.0 5.25 8.80
AMED 170317P00060000 P 03/17/17 60.0 11.05 13.85
AMED 170317P00065000 P 03/17/17 65.0 15.10 19.15
AMED 170317P00070000 P 03/17/17 70.0 20.20 24.45
AMED 170317P00075000 P 03/17/17 75.0 25.60 28.90
AMED 170616C00021000 C 06/16/17 21.0 24.50 28.75
AMED 170616C00022000 C 06/16/17 22.0 23.50 28.15
AMED 170616C00023000 C 06/16/17 23.0 22.50 26.85
AMED 170616C00024000 C 06/16/17 24.0 21.50 26.10
AMED 170616C00025000 C 06/16/17 25.0 20.50 25.15
AMED 170616C00026000 C 06/16/17 26.0 19.50 24.15
AMED 170616C00027000 C 06/16/17 27.0 18.50 23.10
AMED 170616C00028000 C 06/16/17 28.0 17.70 21.90
AMED 170616C00029000 C 06/16/17 29.0 16.50 20.90
AMED 170616C00030000 C 06/16/17 30.0 15.65 20.20
AMED 170616C00031000 C 06/16/17 31.0 14.90 19.15
AMED 170616C00032000 C 06/16/17 32.0 13.60 18.00
AMED 170616C00033000 C 06/16/17 33.0 13.00 17.20
AMED 170616C00034000 C 06/16/17 34.0 12.00 16.20
AMED 170616C00035000 C 06/16/17 35.0 11.25 15.65
AMED 170616C00036000 C 06/16/17 36.0 11.25 13.40
AMED 170616C00037000 C 06/16/17 37.0 10.20 12.60
AMED 170616C00038000 C 06/16/17 38.0 9.30 11.80
AMED 170616C00039000 C 06/16/17 39.0 8.55 10.95
AMED 170616C00040000 C 06/16/17 40.0 7.45 9.90
AMED 170616C00041000 C 06/16/17 41.0 7.75 8.85
AMED 170616C00042000 C 06/16/17 42.0 7.35 8.60
AMED 170616C00043000 C 06/16/17 43.0 6.75 7.65
AMED 170616C00044000 C 06/16/17 44.0 6.25 6.75
AMED 170616C00045000 C 06/16/17 45.0 5.40 6.10
AMED 170616C00046000 C 06/16/17 46.0 4.90 5.50
AMED 170616C00047000 C 06/16/17 47.0 4.25 5.05
AMED 170616C00048000 C 06/16/17 48.0 3.85 4.55
AMED 170616C00049000 C 06/16/17 49.0 3.50 4.15
AMED 170616C00050000 C 06/16/17 50.0 2.87 3.70
AMED 170616C00055000 C 06/16/17 55.0 1.45 1.96
AMED 170616C00060000 C 06/16/17 60.0 0.57 1.15
AMED 170616C00065000 C 06/16/17 65.0 0.09 0.82
AMED 170616P00021000 P 06/16/17 21.0 0.00 0.19
AMED 170616P00022000 P 06/16/17 22.0 0.00 0.20
AMED 170616P00023000 P 06/16/17 23.0 0.00 0.21
AMED 170616P00024000 P 06/16/17 24.0 0.00 0.23
AMED 170616P00025000 P 06/16/17 25.0 0.00 0.25
AMED 170616P00026000 P 06/16/17 26.0 0.00 0.27
AMED 170616P00027000 P 06/16/17 27.0 0.00 0.29
AMED 170616P00028000 P 06/16/17 28.0 0.00 0.34
AMED 170616P00029000 P 06/16/17 29.0 0.00 0.39
AMED 170616P00030000 P 06/16/17 30.0 0.00 0.46
AMED 170616P00031000 P 06/16/17 31.0 0.01 0.49
AMED 170616P00032000 P 06/16/17 32.0 0.00 0.50
AMED 170616P00033000 P 06/16/17 33.0 0.03 0.76
AMED 170616P00034000 P 06/16/17 34.0 0.11 0.82
AMED 170616P00035000 P 06/16/17 35.0 0.18 0.94
AMED 170616P00036000 P 06/16/17 36.0 0.24 0.91
AMED 170616P00037000 P 06/16/17 37.0 0.55 1.27
AMED 170616P00038000 P 06/16/17 38.0 0.67 1.18
AMED 170616P00039000 P 06/16/17 39.0 0.83 1.37
AMED 170616P00040000 P 06/16/17 40.0 1.05 1.55
AMED 170616P00041000 P 06/16/17 41.0 1.37 1.73
AMED 170616P00042000 P 06/16/17 42.0 1.54 2.07
AMED 170616P00043000 P 06/16/17 43.0 1.91 2.45
AMED 170616P00044000 P 06/16/17 44.0 2.11 2.88
AMED 170616P00045000 P 06/16/17 45.0 2.32 3.40
AMED 170616P00046000 P 06/16/17 46.0 2.89 3.85
AMED 170616P00047000 P 06/16/17 47.0 3.40 4.30
AMED 170616P00048000 P 06/16/17 48.0 3.85 4.80
AMED 170616P00049000 P 06/16/17 49.0 4.30 5.15
AMED 170616P00050000 P 06/16/17 50.0 4.70 5.90
AMED 170616P00055000 P 06/16/17 55.0 8.15 9.20
AMED 170616P00060000 P 06/16/17 60.0 11.90 13.20
AMED 170616P00065000 P 06/16/17 65.0 16.35 19.10
AMED 170915C00025000 C 09/15/17 25.0 20.90 24.80
AMED 170915C00026000 C 09/15/17 26.0 19.90 23.75
AMED 170915C00027000 C 09/15/17 27.0 19.10 22.85
AMED 170915C00028000 C 09/15/17 28.0 18.10 22.20
AMED 170915C00029000 C 09/15/17 29.0 17.30 21.60
AMED 170915C00030000 C 09/15/17 30.0 16.45 21.00
AMED 170915C00031000 C 09/15/17 31.0 15.00 19.45
AMED 170915C00032000 C 09/15/17 32.0 14.55 19.00
AMED 170915C00033000 C 09/15/17 33.0 13.75 18.50
AMED 170915C00034000 C 09/15/17 34.0 13.30 16.10
AMED 170915C00035000 C 09/15/17 35.0 12.80 15.25
AMED 170915C00036000 C 09/15/17 36.0 11.95 14.50
AMED 170915C00037000 C 09/15/17 37.0 10.90 13.70
AMED 170915C00038000 C 09/15/17 38.0 10.15 12.95
AMED 170915C00039000 C 09/15/17 39.0 9.40 12.20
AMED 170915C00040000 C 09/15/17 40.0 9.25 11.45
AMED 170915C00041000 C 09/15/17 41.0 9.00 10.75
AMED 170915C00042000 C 09/15/17 42.0 8.25 9.65
AMED 170915C00043000 C 09/15/17 43.0 7.85 9.35
AMED 170915C00044000 C 09/15/17 44.0 6.95 8.80
AMED 170915C00045000 C 09/15/17 45.0 6.60 8.05
AMED 170915C00046000 C 09/15/17 46.0 6.05 7.60
AMED 170915C00047000 C 09/15/17 47.0 5.50 6.95
AMED 170915C00048000 C 09/15/17 48.0 5.00 6.20
AMED 170915C00049000 C 09/15/17 49.0 4.55 5.80
AMED 170915C00050000 C 09/15/17 50.0 4.10 5.25
AMED 170915C00055000 C 09/15/17 55.0 2.37 3.80
AMED 170915C00060000 C 09/15/17 60.0 1.28 2.39
AMED 170915C00065000 C 09/15/17 65.0 0.65 1.47
AMED 170915P00025000 P 09/15/17 25.0 0.00 0.97
AMED 170915P00026000 P 09/15/17 26.0 0.00 0.51
AMED 170915P00027000 P 09/15/17 27.0 0.00 0.59
AMED 170915P00028000 P 09/15/17 28.0 0.00 0.68
AMED 170915P00029000 P 09/15/17 29.0 0.00 0.78
AMED 170915P00030000 P 09/15/17 30.0 0.00 0.90
AMED 170915P00031000 P 09/15/17 31.0 0.00 1.03
AMED 170915P00032000 P 09/15/17 32.0 0.00 1.18
AMED 170915P00033000 P 09/15/17 33.0 0.00 1.34
AMED 170915P00034000 P 09/15/17 34.0 0.43 1.53
AMED 170915P00035000 P 09/15/17 35.0 0.00 1.58
AMED 170915P00036000 P 09/15/17 36.0 0.71 1.97
AMED 170915P00037000 P 09/15/17 37.0 0.73 2.25
AMED 170915P00038000 P 09/15/17 38.0 1.31 2.54
AMED 170915P00039000 P 09/15/17 39.0 1.34 2.54
AMED 170915P00040000 P 09/15/17 40.0 1.56 3.00
AMED 170915P00041000 P 09/15/17 41.0 2.04 3.50
AMED 170915P00042000 P 09/15/17 42.0 2.08 3.85
AMED 170915P00043000 P 09/15/17 43.0 2.67 4.00
AMED 170915P00044000 P 09/15/17 44.0 2.86 4.65
AMED 170915P00045000 P 09/15/17 45.0 3.40 4.95
AMED 170915P00046000 P 09/15/17 46.0 3.80 5.55
AMED 170915P00047000 P 09/15/17 47.0 4.30 5.70
AMED 170915P00048000 P 09/15/17 48.0 4.75 6.45
AMED 170915P00049000 P 09/15/17 49.0 5.30 7.10
AMED 170915P00050000 P 09/15/17 50.0 5.85 7.70
AMED 170915P00055000 P 09/15/17 55.0 9.10 10.85
AMED 170915P00060000 P 09/15/17 60.0 12.50 15.10
AMED 170915P00065000 P 09/15/17 65.0 16.80 18.80

OPRA data is delayed 15 minutes.