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 (2017-03-10)Premium Content

Amedisys Inc (AMED)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 170616C00021000 C 06/16/17 21.0 36.10 39.30
AMED 170616C00022000 C 06/16/17 22.0 35.25 39.35
AMED 170616C00023000 C 06/16/17 23.0 33.50 37.80
AMED 170616C00024000 C 06/16/17 24.0 32.70 36.80
AMED 170616C00025000 C 06/16/17 25.0 31.95 36.30
AMED 170616C00026000 C 06/16/17 26.0 31.20 35.40
AMED 170616C00027000 C 06/16/17 27.0 30.30 34.40
AMED 170616C00028000 C 06/16/17 28.0 29.25 33.40
AMED 170616C00029000 C 06/16/17 29.0 27.95 32.50
AMED 170616C00030000 C 06/16/17 30.0 27.30 31.40
AMED 170616C00031000 C 06/16/17 31.0 26.00 29.10
AMED 170616C00032000 C 06/16/17 32.0 25.25 29.40
AMED 170616C00033000 C 06/16/17 33.0 24.20 28.10
AMED 170616C00034000 C 06/16/17 34.0 23.15 27.00
AMED 170616C00035000 C 06/16/17 35.0 21.80 26.10
AMED 170616C00036000 C 06/16/17 36.0 21.05 24.25
AMED 170616C00037000 C 06/16/17 37.0 19.90 23.20
AMED 170616C00038000 C 06/16/17 38.0 19.25 21.95
AMED 170616C00039000 C 06/16/17 39.0 17.80 21.80
AMED 170616C00040000 C 06/16/17 40.0 17.25 20.45
AMED 170616C00041000 C 06/16/17 41.0 16.35 19.80
AMED 170616C00042000 C 06/16/17 42.0 15.40 18.80
AMED 170616C00043000 C 06/16/17 43.0 13.80 18.30
AMED 170616C00044000 C 06/16/17 44.0 13.65 16.55
AMED 170616C00045000 C 06/16/17 45.0 12.60 14.85
AMED 170616C00046000 C 06/16/17 46.0 11.70 14.50
AMED 170616C00047000 C 06/16/17 47.0 10.35 13.05
AMED 170616C00048000 C 06/16/17 48.0 9.45 11.85
AMED 170616C00049000 C 06/16/17 49.0 8.70 10.90
AMED 170616C00050000 C 06/16/17 50.0 7.95 9.90
AMED 170616C00055000 C 06/16/17 55.0 3.95 4.85
AMED 170616C00060000 C 06/16/17 60.0 0.89 1.20
AMED 170616C00065000 C 06/16/17 65.0 0.00 0.43
AMED 170616C00070000 C 06/16/17 70.0 0.00 0.36
AMED 170616C00075000 C 06/16/17 75.0 0.00 0.33
AMED 170616C00080000 C 06/16/17 80.0 0.00 0.33
AMED 170616P00021000 P 06/16/17 21.0 0.00 0.43
AMED 170616P00022000 P 06/16/17 22.0 0.00 0.34
AMED 170616P00023000 P 06/16/17 23.0 0.00 0.42
AMED 170616P00024000 P 06/16/17 24.0 0.00 0.41
AMED 170616P00025000 P 06/16/17 25.0 0.00 0.33
AMED 170616P00026000 P 06/16/17 26.0 0.00 0.35
AMED 170616P00027000 P 06/16/17 27.0 0.00 0.44
AMED 170616P00028000 P 06/16/17 28.0 0.00 0.42
AMED 170616P00029000 P 06/16/17 29.0 0.00 0.34
AMED 170616P00030000 P 06/16/17 30.0 0.00 0.35
AMED 170616P00031000 P 06/16/17 31.0 0.00 0.35
AMED 170616P00032000 P 06/16/17 32.0 0.00 0.35
AMED 170616P00033000 P 06/16/17 33.0 0.00 0.33
AMED 170616P00034000 P 06/16/17 34.0 0.00 0.35
AMED 170616P00035000 P 06/16/17 35.0 0.00 0.33
AMED 170616P00036000 P 06/16/17 36.0 0.00 0.35
AMED 170616P00037000 P 06/16/17 37.0 0.00 0.44
AMED 170616P00038000 P 06/16/17 38.0 0.00 0.42
AMED 170616P00039000 P 06/16/17 39.0 0.00 0.43
AMED 170616P00040000 P 06/16/17 40.0 0.00 0.35
AMED 170616P00041000 P 06/16/17 41.0 0.05 0.24
AMED 170616P00042000 P 06/16/17 42.0 0.00 0.37
AMED 170616P00043000 P 06/16/17 43.0 0.00 0.37
AMED 170616P00044000 P 06/16/17 44.0 0.00 0.38
AMED 170616P00045000 P 06/16/17 45.0 0.00 0.37
AMED 170616P00046000 P 06/16/17 46.0 0.00 0.38
AMED 170616P00047000 P 06/16/17 47.0 0.00 0.39
AMED 170616P00048000 P 06/16/17 48.0 0.00 0.39
AMED 170616P00049000 P 06/16/17 49.0 0.00 0.38
AMED 170616P00050000 P 06/16/17 50.0 0.00 0.39
AMED 170616P00055000 P 06/16/17 55.0 0.24 0.47
AMED 170616P00060000 P 06/16/17 60.0 1.94 2.27
AMED 170616P00065000 P 06/16/17 65.0 5.55 7.00
AMED 170616P00070000 P 06/16/17 70.0 10.05 11.80
AMED 170616P00075000 P 06/16/17 75.0 14.40 16.70
AMED 170616P00080000 P 06/16/17 80.0 19.60 21.70
AMED 170721C00035000 C 07/21/17 35.0 22.25 25.70
AMED 170721C00040000 C 07/21/17 40.0 16.70 20.80
AMED 170721C00045000 C 07/21/17 45.0 12.55 15.65
AMED 170721C00050000 C 07/21/17 50.0 7.55 11.05
AMED 170721C00055000 C 07/21/17 55.0 4.85 6.40
AMED 170721C00060000 C 07/21/17 60.0 1.75 2.25
AMED 170721C00065000 C 07/21/17 65.0 0.40 0.73
AMED 170721C00070000 C 07/21/17 70.0 0.00 4.50
AMED 170721C00075000 C 07/21/17 75.0 0.00 4.40
AMED 170721C00080000 C 07/21/17 80.0 0.00 4.45
AMED 170721C00085000 C 07/21/17 85.0 0.00 4.50
AMED 170721P00035000 P 07/21/17 35.0 0.00 4.40
AMED 170721P00040000 P 07/21/17 40.0 0.00 4.50
AMED 170721P00045000 P 07/21/17 45.0 0.00 4.40
AMED 170721P00050000 P 07/21/17 50.0 0.14 1.40
AMED 170721P00055000 P 07/21/17 55.0 0.85 1.07
AMED 170721P00060000 P 07/21/17 60.0 2.61 3.25
AMED 170721P00065000 P 07/21/17 65.0 4.60 8.25
AMED 170721P00070000 P 07/21/17 70.0 9.35 13.15
AMED 170721P00075000 P 07/21/17 75.0 14.20 18.30
AMED 170721P00080000 P 07/21/17 80.0 19.30 23.20
AMED 170721P00085000 P 07/21/17 85.0 24.50 27.80
AMED 170915C00025000 C 09/15/17 25.0 32.90 35.35
AMED 170915C00026000 C 09/15/17 26.0 31.95 34.25
AMED 170915C00027000 C 09/15/17 27.0 30.75 33.05
AMED 170915C00028000 C 09/15/17 28.0 28.75 33.40
AMED 170915C00029000 C 09/15/17 29.0 27.85 32.40
AMED 170915C00030000 C 09/15/17 30.0 26.70 31.25
AMED 170915C00031000 C 09/15/17 31.0 25.80 30.50
AMED 170915C00032000 C 09/15/17 32.0 24.70 29.30
AMED 170915C00033000 C 09/15/17 33.0 24.00 28.60
AMED 170915C00034000 C 09/15/17 34.0 23.00 27.50
AMED 170915C00035000 C 09/15/17 35.0 22.00 26.50
AMED 170915C00036000 C 09/15/17 36.0 21.15 25.45
AMED 170915C00037000 C 09/15/17 37.0 20.10 24.70
AMED 170915C00038000 C 09/15/17 38.0 19.00 23.40
AMED 170915C00039000 C 09/15/17 39.0 18.00 22.30
AMED 170915C00040000 C 09/15/17 40.0 17.05 21.45
AMED 170915C00041000 C 09/15/17 41.0 16.05 20.75
AMED 170915C00042000 C 09/15/17 42.0 15.60 19.40
AMED 170915C00043000 C 09/15/17 43.0 14.20 17.45
AMED 170915C00044000 C 09/15/17 44.0 13.45 16.60
AMED 170915C00045000 C 09/15/17 45.0 12.55 15.85
AMED 170915C00046000 C 09/15/17 46.0 12.80 14.60
AMED 170915C00047000 C 09/15/17 47.0 12.25 13.40
AMED 170915C00048000 C 09/15/17 48.0 11.35 12.95
AMED 170915C00049000 C 09/15/17 49.0 10.00 11.70
AMED 170915C00050000 C 09/15/17 50.0 9.65 10.90
AMED 170915C00055000 C 09/15/17 55.0 6.35 6.95
AMED 170915C00060000 C 09/15/17 60.0 3.45 3.85
AMED 170915C00065000 C 09/15/17 65.0 1.45 2.26
AMED 170915C00070000 C 09/15/17 70.0 0.62 1.14
AMED 170915C00075000 C 09/15/17 75.0 0.13 0.57
AMED 170915C00080000 C 09/15/17 80.0 0.00 0.75
AMED 170915P00025000 P 09/15/17 25.0 0.00 0.49
AMED 170915P00026000 P 09/15/17 26.0 0.00 0.49
AMED 170915P00027000 P 09/15/17 27.0 0.00 0.49
AMED 170915P00028000 P 09/15/17 28.0 0.00 0.50
AMED 170915P00029000 P 09/15/17 29.0 0.00 0.50
AMED 170915P00030000 P 09/15/17 30.0 0.00 0.42
AMED 170915P00031000 P 09/15/17 31.0 0.00 0.42
AMED 170915P00032000 P 09/15/17 32.0 0.00 0.51
AMED 170915P00033000 P 09/15/17 33.0 0.00 0.43
AMED 170915P00034000 P 09/15/17 34.0 0.00 0.50
AMED 170915P00035000 P 09/15/17 35.0 0.00 0.42
AMED 170915P00036000 P 09/15/17 36.0 0.00 0.53
AMED 170915P00037000 P 09/15/17 37.0 0.00 0.56
AMED 170915P00038000 P 09/15/17 38.0 0.00 0.58
AMED 170915P00039000 P 09/15/17 39.0 0.05 0.44
AMED 170915P00040000 P 09/15/17 40.0 0.08 0.65
AMED 170915P00041000 P 09/15/17 41.0 0.10 0.68
AMED 170915P00042000 P 09/15/17 42.0 0.13 0.73
AMED 170915P00043000 P 09/15/17 43.0 0.17 0.82
AMED 170915P00044000 P 09/15/17 44.0 0.26 0.88
AMED 170915P00045000 P 09/15/17 45.0 0.34 0.96
AMED 170915P00046000 P 09/15/17 46.0 0.42 1.06
AMED 170915P00047000 P 09/15/17 47.0 0.51 0.89
AMED 170915P00048000 P 09/15/17 48.0 0.69 1.04
AMED 170915P00049000 P 09/15/17 49.0 0.85 1.10
AMED 170915P00050000 P 09/15/17 50.0 1.00 1.47
AMED 170915P00055000 P 09/15/17 55.0 2.23 2.75
AMED 170915P00060000 P 09/15/17 60.0 4.30 4.90
AMED 170915P00065000 P 09/15/17 65.0 7.15 8.25
AMED 170915P00070000 P 09/15/17 70.0 10.70 12.20
AMED 170915P00075000 P 09/15/17 75.0 13.70 17.15
AMED 170915P00080000 P 09/15/17 80.0 19.65 22.25
AMED 171215C00030000 C 12/15/17 30.0 27.10 30.75
AMED 171215C00035000 C 12/15/17 35.0 22.20 26.90
AMED 171215C00040000 C 12/15/17 40.0 17.50 21.05
AMED 171215C00045000 C 12/15/17 45.0 14.45 16.40
AMED 171215C00050000 C 12/15/17 50.0 11.30 12.35
AMED 171215C00055000 C 12/15/17 55.0 7.85 8.55
AMED 171215C00060000 C 12/15/17 60.0 5.15 5.75
AMED 171215C00065000 C 12/15/17 65.0 3.10 3.85
AMED 171215C00070000 C 12/15/17 70.0 1.80 2.47
AMED 171215C00075000 C 12/15/17 75.0 0.87 1.51
AMED 171215P00030000 P 12/15/17 30.0 0.00 0.45
AMED 171215P00035000 P 12/15/17 35.0 0.12 0.86
AMED 171215P00040000 P 12/15/17 40.0 0.34 1.18
AMED 171215P00045000 P 12/15/17 45.0 1.10 1.44
AMED 171215P00050000 P 12/15/17 50.0 2.04 2.69
AMED 171215P00055000 P 12/15/17 55.0 3.50 4.10
AMED 171215P00060000 P 12/15/17 60.0 5.75 6.40
AMED 171215P00065000 P 12/15/17 65.0 8.70 9.45
AMED 171215P00070000 P 12/15/17 70.0 11.60 13.35
AMED 171215P00075000 P 12/15/17 75.0 16.20 17.35

OPRA data is delayed 15 minutes.