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 (2015-03-13)Premium Content

Amedisys Inc (AMED)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 150515C00018000 C 05/15/15 18.0 7.30 7.90
AMED 150515C00019000 C 05/15/15 19.0 6.30 6.90
AMED 150515C00020000 C 05/15/15 20.0 5.35 5.95
AMED 150515C00021000 C 05/15/15 21.0 4.45 5.05
AMED 150515C00022000 C 05/15/15 22.0 3.60 4.25
AMED 150515C00023000 C 05/15/15 23.0 2.80 3.50
AMED 150515C00024000 C 05/15/15 24.0 2.11 2.82
AMED 150515C00025000 C 05/15/15 25.0 1.50 1.84
AMED 150515C00026000 C 05/15/15 26.0 0.98 1.35
AMED 150515C00027000 C 05/15/15 27.0 0.64 0.86
AMED 150515C00028000 C 05/15/15 28.0 0.36 0.69
AMED 150515C00029000 C 05/15/15 29.0 0.21 0.36
AMED 150515C00030000 C 05/15/15 30.0 0.03 0.35
AMED 150515C00031000 C 05/15/15 31.0 0.00 0.37
AMED 150515C00032000 C 05/15/15 32.0 0.00 0.45
AMED 150515C00033000 C 05/15/15 33.0 0.00 0.43
AMED 150515C00034000 C 05/15/15 34.0 0.00 0.33
AMED 150515C00035000 C 05/15/15 35.0 0.00 0.42
AMED 150515C00036000 C 05/15/15 36.0 0.00 0.40
AMED 150515P00018000 P 05/15/15 18.0 0.00 0.34
AMED 150515P00019000 P 05/15/15 19.0 0.00 0.42
AMED 150515P00020000 P 05/15/15 20.0 0.00 0.46
AMED 150515P00021000 P 05/15/15 21.0 0.01 0.50
AMED 150515P00022000 P 05/15/15 22.0 0.09 0.35
AMED 150515P00023000 P 05/15/15 23.0 0.32 0.62
AMED 150515P00024000 P 05/15/15 24.0 0.55 0.87
AMED 150515P00025000 P 05/15/15 25.0 0.91 1.27
AMED 150515P00026000 P 05/15/15 26.0 1.43 1.75
AMED 150515P00027000 P 05/15/15 27.0 2.09 2.36
AMED 150515P00028000 P 05/15/15 28.0 2.57 3.15
AMED 150515P00029000 P 05/15/15 29.0 3.50 4.00
AMED 150515P00030000 P 05/15/15 30.0 4.25 4.90
AMED 150515P00031000 P 05/15/15 31.0 5.15 5.85
AMED 150515P00032000 P 05/15/15 32.0 6.20 6.80
AMED 150515P00033000 P 05/15/15 33.0 7.15 7.75
AMED 150515P00034000 P 05/15/15 34.0 8.00 8.75
AMED 150515P00035000 P 05/15/15 35.0 8.70 9.95
AMED 150515P00036000 P 05/15/15 36.0 10.10 10.75
AMED 150619C00013000 C 06/19/15 13.0 12.30 13.05
AMED 150619C00014000 C 06/19/15 14.0 11.35 12.00
AMED 150619C00015000 C 06/19/15 15.0 10.35 10.90
AMED 150619C00016000 C 06/19/15 16.0 9.40 9.95
AMED 150619C00017000 C 06/19/15 17.0 8.35 8.95
AMED 150619C00018000 C 06/19/15 18.0 7.45 8.10
AMED 150619C00019000 C 06/19/15 19.0 6.50 7.15
AMED 150619C00020000 C 06/19/15 20.0 5.60 6.15
AMED 150619C00021000 C 06/19/15 21.0 4.65 5.30
AMED 150619C00022000 C 06/19/15 22.0 3.90 4.55
AMED 150619C00023000 C 06/19/15 23.0 3.10 3.75
AMED 150619C00024000 C 06/19/15 24.0 2.47 2.69
AMED 150619C00025000 C 06/19/15 25.0 1.88 2.06
AMED 150619C00026000 C 06/19/15 26.0 1.40 1.54
AMED 150619C00027000 C 06/19/15 27.0 1.01 1.14
AMED 150619C00028000 C 06/19/15 28.0 0.71 0.83
AMED 150619C00029000 C 06/19/15 29.0 0.43 0.60
AMED 150619C00030000 C 06/19/15 30.0 0.34 0.43
AMED 150619C00031000 C 06/19/15 31.0 0.22 0.31
AMED 150619C00032000 C 06/19/15 32.0 0.06 0.28
AMED 150619C00033000 C 06/19/15 33.0 0.01 0.31
AMED 150619C00034000 C 06/19/15 34.0 0.00 0.42
AMED 150619C00035000 C 06/19/15 35.0 0.00 0.15
AMED 150619C00036000 C 06/19/15 36.0 0.00 0.32
AMED 150619C00037000 C 06/19/15 37.0 0.00 0.43
AMED 150619C00038000 C 06/19/15 38.0 0.00 0.42
AMED 150619C00039000 C 06/19/15 39.0 0.00 0.42
AMED 150619C00040000 C 06/19/15 40.0 0.00 0.44
AMED 150619C00041000 C 06/19/15 41.0 0.00 0.42
AMED 150619C00042000 C 06/19/15 42.0 0.00 0.44
AMED 150619C00043000 C 06/19/15 43.0 0.00 0.44
AMED 150619P00013000 P 06/19/15 13.0 0.00 0.31
AMED 150619P00014000 P 06/19/15 14.0 0.00 0.32
AMED 150619P00015000 P 06/19/15 15.0 0.00 0.30
AMED 150619P00016000 P 06/19/15 16.0 0.00 0.44
AMED 150619P00017000 P 06/19/15 17.0 0.00 0.45
AMED 150619P00018000 P 06/19/15 18.0 0.00 0.47
AMED 150619P00019000 P 06/19/15 19.0 0.05 0.50
AMED 150619P00020000 P 06/19/15 20.0 0.11 0.44
AMED 150619P00021000 P 06/19/15 21.0 0.18 0.40
AMED 150619P00022000 P 06/19/15 22.0 0.42 0.58
AMED 150619P00023000 P 06/19/15 23.0 0.65 0.82
AMED 150619P00024000 P 06/19/15 24.0 0.88 1.16
AMED 150619P00025000 P 06/19/15 25.0 1.40 1.57
AMED 150619P00026000 P 06/19/15 26.0 1.77 2.10
AMED 150619P00027000 P 06/19/15 27.0 2.39 2.69
AMED 150619P00028000 P 06/19/15 28.0 3.10 3.45
AMED 150619P00029000 P 06/19/15 29.0 3.75 4.25
AMED 150619P00030000 P 06/19/15 30.0 4.55 5.05
AMED 150619P00031000 P 06/19/15 31.0 5.35 6.00
AMED 150619P00032000 P 06/19/15 32.0 6.35 6.85
AMED 150619P00033000 P 06/19/15 33.0 7.25 7.80
AMED 150619P00034000 P 06/19/15 34.0 8.25 8.80
AMED 150619P00035000 P 06/19/15 35.0 9.20 9.75
AMED 150619P00036000 P 06/19/15 36.0 10.20 11.00
AMED 150619P00037000 P 06/19/15 37.0 11.15 11.90
AMED 150619P00038000 P 06/19/15 38.0 12.15 12.90
AMED 150619P00039000 P 06/19/15 39.0 13.10 13.95
AMED 150619P00040000 P 06/19/15 40.0 14.15 14.80
AMED 150619P00041000 P 06/19/15 41.0 15.05 15.75
AMED 150619P00042000 P 06/19/15 42.0 16.10 16.75
AMED 150619P00043000 P 06/19/15 43.0 17.10 17.75
AMED 150918C00015000 C 09/18/15 15.0 10.05 11.35
AMED 150918C00016000 C 09/18/15 16.0 9.35 10.40
AMED 150918C00017000 C 09/18/15 17.0 8.55 9.50
AMED 150918C00018000 C 09/18/15 18.0 7.65 8.60
AMED 150918C00019000 C 09/18/15 19.0 6.80 7.90
AMED 150918C00020000 C 09/18/15 20.0 5.95 6.95
AMED 150918C00021000 C 09/18/15 21.0 5.10 6.25
AMED 150918C00022000 C 09/18/15 22.0 4.45 5.40
AMED 150918C00023000 C 09/18/15 23.0 3.85 4.70
AMED 150918C00024000 C 09/18/15 24.0 3.25 3.85
AMED 150918C00025000 C 09/18/15 25.0 2.65 3.10
AMED 150918C00026000 C 09/18/15 26.0 2.21 2.58
AMED 150918C00027000 C 09/18/15 27.0 1.88 2.17
AMED 150918C00028000 C 09/18/15 28.0 1.54 1.80
AMED 150918C00029000 C 09/18/15 29.0 1.23 1.50
AMED 150918C00030000 C 09/18/15 30.0 0.91 1.24
AMED 150918C00031000 C 09/18/15 31.0 0.69 1.02
AMED 150918C00032000 C 09/18/15 32.0 0.53 0.85
AMED 150918C00033000 C 09/18/15 33.0 0.38 0.74
AMED 150918C00034000 C 09/18/15 34.0 0.24 0.77
AMED 150918C00035000 C 09/18/15 35.0 0.27 0.74
AMED 150918C00036000 C 09/18/15 36.0 0.20 0.56
AMED 150918C00037000 C 09/18/15 37.0 0.13 0.55
AMED 150918C00038000 C 09/18/15 38.0 0.08 0.52
AMED 150918C00039000 C 09/18/15 39.0 0.02 0.50
AMED 150918C00040000 C 09/18/15 40.0 0.05 0.50
AMED 150918C00041000 C 09/18/15 41.0 0.02 0.50
AMED 150918C00042000 C 09/18/15 42.0 0.00 0.50
AMED 150918C00043000 C 09/18/15 43.0 0.00 0.50
AMED 150918C00044000 C 09/18/15 44.0 0.00 0.50
AMED 150918C00045000 C 09/18/15 45.0 0.00 0.50
AMED 150918C00046000 C 09/18/15 46.0 0.00 0.50
AMED 150918P00015000 P 09/18/15 15.0 0.02 0.50
AMED 150918P00016000 P 09/18/15 16.0 0.10 0.50
AMED 150918P00017000 P 09/18/15 17.0 0.10 0.50
AMED 150918P00018000 P 09/18/15 18.0 0.10 0.42
AMED 150918P00019000 P 09/18/15 19.0 0.44 0.76
AMED 150918P00020000 P 09/18/15 20.0 0.47 0.88
AMED 150918P00021000 P 09/18/15 21.0 0.68 1.07
AMED 150918P00022000 P 09/18/15 22.0 0.92 1.35
AMED 150918P00023000 P 09/18/15 23.0 1.27 1.71
AMED 150918P00024000 P 09/18/15 24.0 1.62 2.08
AMED 150918P00025000 P 09/18/15 25.0 2.07 2.53
AMED 150918P00026000 P 09/18/15 26.0 2.42 3.05
AMED 150918P00027000 P 09/18/15 27.0 2.95 3.70
AMED 150918P00028000 P 09/18/15 28.0 3.55 4.35
AMED 150918P00029000 P 09/18/15 29.0 4.30 5.20
AMED 150918P00030000 P 09/18/15 30.0 5.10 5.90
AMED 150918P00031000 P 09/18/15 31.0 5.75 6.85
AMED 150918P00032000 P 09/18/15 32.0 6.55 7.45
AMED 150918P00033000 P 09/18/15 33.0 7.40 8.40
AMED 150918P00034000 P 09/18/15 34.0 8.30 9.30
AMED 150918P00035000 P 09/18/15 35.0 9.20 10.30
AMED 150918P00036000 P 09/18/15 36.0 10.15 11.25
AMED 150918P00037000 P 09/18/15 37.0 11.20 12.15
AMED 150918P00038000 P 09/18/15 38.0 12.10 13.30
AMED 150918P00039000 P 09/18/15 39.0 11.95 15.15
AMED 150918P00040000 P 09/18/15 40.0 13.95 15.25
AMED 150918P00041000 P 09/18/15 41.0 14.10 16.85
AMED 150918P00042000 P 09/18/15 42.0 14.95 17.15
AMED 150918P00043000 P 09/18/15 43.0 16.35 18.90
AMED 150918P00044000 P 09/18/15 44.0 17.50 19.55
AMED 150918P00045000 P 09/18/15 45.0 17.80 21.20
AMED 150918P00046000 P 09/18/15 46.0 20.10 21.00
AMED 160115C00003000 C 01/15/16 3.0 21.85 23.75
AMED 160115C00005000 C 01/15/16 5.0 19.90 22.35
AMED 160115C00008000 C 01/15/16 8.0 16.90 18.20
AMED 160115C00010000 C 01/15/16 10.0 14.75 16.35
AMED 160115C00013000 C 01/15/16 13.0 11.95 13.50
AMED 160115C00015000 C 01/15/16 15.0 10.55 11.90
AMED 160115C00017000 C 01/15/16 17.0 8.60 10.15
AMED 160115C00020000 C 01/15/16 20.0 6.55 8.00
AMED 160115C00022000 C 01/15/16 22.0 4.95 6.65
AMED 160115C00025000 C 01/15/16 25.0 3.10 4.10
AMED 160115C00027000 C 01/15/16 27.0 2.18 3.25
AMED 160115C00030000 C 01/15/16 30.0 1.65 2.20
AMED 160115C00035000 C 01/15/16 35.0 0.57 1.65
AMED 160115C00040000 C 01/15/16 40.0 0.09 1.41
AMED 160115C00045000 C 01/15/16 45.0 0.00 1.20
AMED 160115P00003000 P 01/15/16 3.0 0.00 1.07
AMED 160115P00005000 P 01/15/16 5.0 0.00 1.07
AMED 160115P00008000 P 01/15/16 8.0 0.00 1.10
AMED 160115P00010000 P 01/15/16 10.0 0.00 0.67
AMED 160115P00013000 P 01/15/16 13.0 0.00 0.81
AMED 160115P00015000 P 01/15/16 15.0 0.08 1.00
AMED 160115P00017000 P 01/15/16 17.0 0.15 1.25
AMED 160115P00020000 P 01/15/16 20.0 0.80 1.96
AMED 160115P00022000 P 01/15/16 22.0 1.27 2.19
AMED 160115P00025000 P 01/15/16 25.0 2.42 3.50
AMED 160115P00027000 P 01/15/16 27.0 3.50 4.55
AMED 160115P00030000 P 01/15/16 30.0 5.60 7.15
AMED 160115P00035000 P 01/15/16 35.0 9.35 10.95
AMED 160115P00040000 P 01/15/16 40.0 14.05 16.65
AMED 160115P00045000 P 01/15/16 45.0 19.00 20.25

OPRA data is delayed 15 minutes.