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 (2017-06-09)Premium Content

Amedisys Inc (AMED)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 170915C00025000 C 09/15/17 25.0 23.80 27.35
AMED 170915C00026000 C 09/15/17 26.0 22.75 25.75
AMED 170915C00027000 C 09/15/17 27.0 21.65 24.75
AMED 170915C00028000 C 09/15/17 28.0 20.05 24.45
AMED 170915C00029000 C 09/15/17 29.0 19.05 23.20
AMED 170915C00030000 C 09/15/17 30.0 18.35 22.30
AMED 170915C00031000 C 09/15/17 31.0 17.00 21.20
AMED 170915C00032000 C 09/15/17 32.0 16.05 20.20
AMED 170915C00033000 C 09/15/17 33.0 15.00 19.10
AMED 170915C00034000 C 09/15/17 34.0 14.05 18.25
AMED 170915C00035000 C 09/15/17 35.0 13.25 17.20
AMED 170915C00036000 C 09/15/17 36.0 12.05 16.30
AMED 170915C00037000 C 09/15/17 37.0 11.05 15.15
AMED 170915C00038000 C 09/15/17 38.0 9.90 14.05
AMED 170915C00039000 C 09/15/17 39.0 8.90 13.15
AMED 170915C00040000 C 09/15/17 40.0 8.35 11.85
AMED 170915C00041000 C 09/15/17 41.0 7.30 10.85
AMED 170915C00042000 C 09/15/17 42.0 6.20 10.50
AMED 170915C00043000 C 09/15/17 43.0 5.30 8.85
AMED 170915C00044000 C 09/15/17 44.0 4.20 8.15
AMED 170915C00045000 C 09/15/17 45.0 4.45 6.00
AMED 170915C00046000 C 09/15/17 46.0 4.25 4.90
AMED 170915C00047000 C 09/15/17 47.0 2.85 4.10
AMED 170915C00048000 C 09/15/17 48.0 2.54 3.35
AMED 170915C00049000 C 09/15/17 49.0 2.02 2.61
AMED 170915C00050000 C 09/15/17 50.0 1.43 1.90
AMED 170915C00055000 C 09/15/17 55.0 0.17 0.44
AMED 170915C00060000 C 09/15/17 60.0 0.00 0.20
AMED 170915C00065000 C 09/15/17 65.0 0.00 0.65
AMED 170915C00070000 C 09/15/17 70.0 0.00 0.23
AMED 170915C00075000 C 09/15/17 75.0 0.00 0.72
AMED 170915C00080000 C 09/15/17 80.0 0.00 1.63
AMED 170915P00025000 P 09/15/17 25.0 0.00 0.63
AMED 170915P00026000 P 09/15/17 26.0 0.00 0.39
AMED 170915P00027000 P 09/15/17 27.0 0.00 0.66
AMED 170915P00028000 P 09/15/17 28.0 0.00 0.63
AMED 170915P00029000 P 09/15/17 29.0 0.00 0.58
AMED 170915P00030000 P 09/15/17 30.0 0.00 0.59
AMED 170915P00031000 P 09/15/17 31.0 0.00 0.66
AMED 170915P00032000 P 09/15/17 32.0 0.00 0.66
AMED 170915P00033000 P 09/15/17 33.0 0.00 0.71
AMED 170915P00034000 P 09/15/17 34.0 0.00 0.60
AMED 170915P00035000 P 09/15/17 35.0 0.00 0.61
AMED 170915P00036000 P 09/15/17 36.0 0.00 0.68
AMED 170915P00037000 P 09/15/17 37.0 0.00 0.67
AMED 170915P00038000 P 09/15/17 38.0 0.00 0.62
AMED 170915P00039000 P 09/15/17 39.0 0.00 0.70
AMED 170915P00040000 P 09/15/17 40.0 0.00 0.72
AMED 170915P00041000 P 09/15/17 41.0 0.00 0.74
AMED 170915P00042000 P 09/15/17 42.0 0.05 0.80
AMED 170915P00043000 P 09/15/17 43.0 0.08 0.97
AMED 170915P00044000 P 09/15/17 44.0 0.13 0.39
AMED 170915P00045000 P 09/15/17 45.0 0.15 0.45
AMED 170915P00046000 P 09/15/17 46.0 0.14 0.55
AMED 170915P00047000 P 09/15/17 47.0 0.25 0.71
AMED 170915P00048000 P 09/15/17 48.0 0.42 0.93
AMED 170915P00049000 P 09/15/17 49.0 0.83 1.23
AMED 170915P00050000 P 09/15/17 50.0 1.00 1.63
AMED 170915P00055000 P 09/15/17 55.0 3.85 6.30
AMED 170915P00060000 P 09/15/17 60.0 8.15 11.35
AMED 170915P00065000 P 09/15/17 65.0 13.40 17.00
AMED 170915P00070000 P 09/15/17 70.0 17.85 22.05
AMED 170915P00075000 P 09/15/17 75.0 22.80 27.20
AMED 170915P00080000 P 09/15/17 80.0 28.25 31.70
AMED 171215C00029000 C 12/15/17 29.0 19.80 23.45
AMED 171215C00030000 C 12/15/17 30.0 18.10 22.40
AMED 171215C00031000 C 12/15/17 31.0 17.25 21.65
AMED 171215C00032000 C 12/15/17 32.0 16.40 20.65
AMED 171215C00033000 C 12/15/17 33.0 15.30 19.60
AMED 171215C00034000 C 12/15/17 34.0 14.30 18.60
AMED 171215C00035000 C 12/15/17 35.0 13.40 17.55
AMED 171215C00036000 C 12/15/17 36.0 13.10 17.15
AMED 171215C00037000 C 12/15/17 37.0 11.50 15.65
AMED 171215C00038000 C 12/15/17 38.0 10.70 14.80
AMED 171215C00039000 C 12/15/17 39.0 10.40 13.10
AMED 171215C00040000 C 12/15/17 40.0 9.70 12.45
AMED 171215C00041000 C 12/15/17 41.0 8.70 11.60
AMED 171215C00042000 C 12/15/17 42.0 8.20 10.90
AMED 171215C00043000 C 12/15/17 43.0 7.15 9.55
AMED 171215C00044000 C 12/15/17 44.0 6.30 8.70
AMED 171215C00045000 C 12/15/17 45.0 5.60 7.95
AMED 171215C00046000 C 12/15/17 46.0 4.90 7.50
AMED 171215C00047000 C 12/15/17 47.0 5.10 6.45
AMED 171215C00048000 C 12/15/17 48.0 4.55 6.25
AMED 171215C00049000 C 12/15/17 49.0 4.10 5.60
AMED 171215C00050000 C 12/15/17 50.0 3.80 5.00
AMED 171215C00055000 C 12/15/17 55.0 1.60 2.63
AMED 171215C00060000 C 12/15/17 60.0 0.68 1.18
AMED 171215C00065000 C 12/15/17 65.0 0.15 1.12
AMED 171215C00070000 C 12/15/17 70.0 0.00 0.95
AMED 171215C00075000 C 12/15/17 75.0 0.00 1.21
AMED 171215C00080000 C 12/15/17 80.0 0.00 0.83
AMED 171215C00085000 C 12/15/17 85.0 0.00 0.90
AMED 171215C00090000 C 12/15/17 90.0 0.00 0.89
AMED 171215C00095000 C 12/15/17 95.0 0.00 0.88
AMED 171215P00029000 P 12/15/17 29.0 0.00 0.46
AMED 171215P00030000 P 12/15/17 30.0 0.00 0.62
AMED 171215P00031000 P 12/15/17 31.0 0.00 1.06
AMED 171215P00032000 P 12/15/17 32.0 0.00 1.12
AMED 171215P00033000 P 12/15/17 33.0 0.12 1.13
AMED 171215P00034000 P 12/15/17 34.0 0.16 1.18
AMED 171215P00035000 P 12/15/17 35.0 0.19 1.23
AMED 171215P00036000 P 12/15/17 36.0 0.24 1.28
AMED 171215P00037000 P 12/15/17 37.0 0.30 1.39
AMED 171215P00038000 P 12/15/17 38.0 0.38 1.43
AMED 171215P00039000 P 12/15/17 39.0 0.35 1.01
AMED 171215P00040000 P 12/15/17 40.0 0.46 1.18
AMED 171215P00041000 P 12/15/17 41.0 0.70 1.33
AMED 171215P00042000 P 12/15/17 42.0 0.84 1.55
AMED 171215P00043000 P 12/15/17 43.0 1.06 1.78
AMED 171215P00044000 P 12/15/17 44.0 1.22 2.06
AMED 171215P00045000 P 12/15/17 45.0 1.52 2.39
AMED 171215P00046000 P 12/15/17 46.0 1.71 2.68
AMED 171215P00047000 P 12/15/17 47.0 1.92 3.00
AMED 171215P00048000 P 12/15/17 48.0 2.33 3.30
AMED 171215P00049000 P 12/15/17 49.0 2.78 3.50
AMED 171215P00050000 P 12/15/17 50.0 3.25 4.30
AMED 171215P00055000 P 12/15/17 55.0 6.15 7.20
AMED 171215P00060000 P 12/15/17 60.0 9.95 10.90
AMED 171215P00065000 P 12/15/17 65.0 12.85 17.25
AMED 171215P00070000 P 12/15/17 70.0 17.50 21.90
AMED 171215P00075000 P 12/15/17 75.0 22.75 27.05
AMED 171215P00080000 P 12/15/17 80.0 27.70 32.10
AMED 171215P00085000 P 12/15/17 85.0 32.85 37.20
AMED 171215P00090000 P 12/15/17 90.0 37.45 41.85
AMED 171215P00095000 P 12/15/17 95.0 43.25 46.70
AMED 180316C00028000 C 03/16/18 28.0 21.00 24.50
AMED 180316C00029000 C 03/16/18 29.0 19.50 23.70
AMED 180316C00030000 C 03/16/18 30.0 18.60 23.00
AMED 180316C00031000 C 03/16/18 31.0 17.50 21.70
AMED 180316C00032000 C 03/16/18 32.0 16.50 20.80
AMED 180316C00033000 C 03/16/18 33.0 15.70 19.95
AMED 180316C00034000 C 03/16/18 34.0 14.70 18.95
AMED 180316C00035000 C 03/16/18 35.0 13.90 18.00
AMED 180316C00036000 C 03/16/18 36.0 13.15 17.05
AMED 180316C00037000 C 03/16/18 37.0 13.25 16.00
AMED 180316C00038000 C 03/16/18 38.0 12.20 14.95
AMED 180316C00039000 C 03/16/18 39.0 11.35 14.75
AMED 180316C00040000 C 03/16/18 40.0 10.00 13.60
AMED 180316C00041000 C 03/16/18 41.0 9.60 12.70
AMED 180316C00042000 C 03/16/18 42.0 8.90 11.95
AMED 180316C00043000 C 03/16/18 43.0 8.20 11.25
AMED 180316C00044000 C 03/16/18 44.0 6.90 10.45
AMED 180316C00045000 C 03/16/18 45.0 6.75 9.85
AMED 180316C00046000 C 03/16/18 46.0 6.95 9.40
AMED 180316C00047000 C 03/16/18 47.0 6.60 8.45
AMED 180316C00048000 C 03/16/18 48.0 5.40 7.95
AMED 180316C00049000 C 03/16/18 49.0 5.35 7.80
AMED 180316C00050000 C 03/16/18 50.0 5.00 6.60
AMED 180316C00055000 C 03/16/18 55.0 2.60 4.80
AMED 180316C00060000 C 03/16/18 60.0 1.48 2.98
AMED 180316C00065000 C 03/16/18 65.0 0.74 1.80
AMED 180316C00070000 C 03/16/18 70.0 0.36 1.28
AMED 180316C00075000 C 03/16/18 75.0 0.00 1.45
AMED 180316C00080000 C 03/16/18 80.0 0.00 1.30
AMED 180316C00085000 C 03/16/18 85.0 0.00 1.25
AMED 180316P00028000 P 03/16/18 28.0 0.10 0.90
AMED 180316P00029000 P 03/16/18 29.0 0.13 1.52
AMED 180316P00030000 P 03/16/18 30.0 0.17 1.56
AMED 180316P00031000 P 03/16/18 31.0 0.21 1.63
AMED 180316P00032000 P 03/16/18 32.0 0.29 1.69
AMED 180316P00033000 P 03/16/18 33.0 0.34 1.77
AMED 180316P00034000 P 03/16/18 34.0 0.40 1.99
AMED 180316P00035000 P 03/16/18 35.0 0.48 1.26
AMED 180316P00036000 P 03/16/18 36.0 0.61 2.05
AMED 180316P00037000 P 03/16/18 37.0 0.72 1.48
AMED 180316P00038000 P 03/16/18 38.0 0.85 1.69
AMED 180316P00039000 P 03/16/18 39.0 1.01 1.88
AMED 180316P00040000 P 03/16/18 40.0 1.17 2.12
AMED 180316P00041000 P 03/16/18 41.0 1.35 2.35
AMED 180316P00042000 P 03/16/18 42.0 1.54 2.92
AMED 180316P00043000 P 03/16/18 43.0 1.77 2.95
AMED 180316P00044000 P 03/16/18 44.0 2.01 3.20
AMED 180316P00045000 P 03/16/18 45.0 2.29 3.65
AMED 180316P00046000 P 03/16/18 46.0 2.59 4.25
AMED 180316P00047000 P 03/16/18 47.0 2.74 4.45
AMED 180316P00048000 P 03/16/18 48.0 3.45 5.30
AMED 180316P00049000 P 03/16/18 49.0 3.85 5.45
AMED 180316P00050000 P 03/16/18 50.0 4.30 6.15
AMED 180316P00055000 P 03/16/18 55.0 6.60 9.20
AMED 180316P00060000 P 03/16/18 60.0 9.40 13.35
AMED 180316P00065000 P 03/16/18 65.0 14.15 17.35
AMED 180316P00070000 P 03/16/18 70.0 18.00 22.20
AMED 180316P00075000 P 03/16/18 75.0 22.60 27.00
AMED 180316P00080000 P 03/16/18 80.0 27.45 31.85
AMED 180316P00085000 P 03/16/18 85.0 33.00 36.85

OPRA data is delayed 15 minutes.