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 (2016-06-10)Premium Content

Amedisys Inc (AMED)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 160819C00025000 C 08/19/16 25.0 26.30 29.65
AMED 160819C00030000 C 08/19/16 30.0 21.30 24.65
AMED 160819C00035000 C 08/19/16 35.0 16.55 19.95
AMED 160819C00036000 C 08/19/16 36.0 15.85 18.65
AMED 160819C00037000 C 08/19/16 37.0 14.45 18.70
AMED 160819C00038000 C 08/19/16 38.0 13.30 17.20
AMED 160819C00039000 C 08/19/16 39.0 12.50 16.20
AMED 160819C00040000 C 08/19/16 40.0 11.50 15.35
AMED 160819C00041000 C 08/19/16 41.0 10.20 14.30
AMED 160819C00042000 C 08/19/16 42.0 9.55 13.60
AMED 160819C00043000 C 08/19/16 43.0 8.90 11.95
AMED 160819C00044000 C 08/19/16 44.0 7.50 10.95
AMED 160819C00045000 C 08/19/16 45.0 7.65 9.55
AMED 160819C00046000 C 08/19/16 46.0 5.70 9.25
AMED 160819C00047000 C 08/19/16 47.0 5.35 7.60
AMED 160819C00048000 C 08/19/16 48.0 5.00 7.95
AMED 160819C00049000 C 08/19/16 49.0 4.80 6.45
AMED 160819C00050000 C 08/19/16 50.0 4.40 5.20
AMED 160819C00055000 C 08/19/16 55.0 1.77 1.88
AMED 160819C00060000 C 08/19/16 60.0 0.40 0.56
AMED 160819C00065000 C 08/19/16 65.0 0.00 0.45
AMED 160819C00070000 C 08/19/16 70.0 0.00 0.27
AMED 160819C00075000 C 08/19/16 75.0 0.00 0.24
AMED 160819P00025000 P 08/19/16 25.0 0.00 0.21
AMED 160819P00030000 P 08/19/16 30.0 0.00 0.21
AMED 160819P00035000 P 08/19/16 35.0 0.00 0.24
AMED 160819P00036000 P 08/19/16 36.0 0.00 0.26
AMED 160819P00037000 P 08/19/16 37.0 0.00 0.27
AMED 160819P00038000 P 08/19/16 38.0 0.00 0.28
AMED 160819P00039000 P 08/19/16 39.0 0.00 0.30
AMED 160819P00040000 P 08/19/16 40.0 0.00 0.35
AMED 160819P00041000 P 08/19/16 41.0 0.00 0.31
AMED 160819P00042000 P 08/19/16 42.0 0.00 0.34
AMED 160819P00043000 P 08/19/16 43.0 0.00 0.47
AMED 160819P00044000 P 08/19/16 44.0 0.02 0.43
AMED 160819P00045000 P 08/19/16 45.0 0.18 0.50
AMED 160819P00046000 P 08/19/16 46.0 0.31 0.60
AMED 160819P00047000 P 08/19/16 47.0 0.44 0.67
AMED 160819P00048000 P 08/19/16 48.0 0.67 0.84
AMED 160819P00049000 P 08/19/16 49.0 0.87 1.07
AMED 160819P00050000 P 08/19/16 50.0 1.11 1.30
AMED 160819P00055000 P 08/19/16 55.0 3.20 3.45
AMED 160819P00060000 P 08/19/16 60.0 5.65 8.15
AMED 160819P00065000 P 08/19/16 65.0 10.45 13.40
AMED 160819P00070000 P 08/19/16 70.0 15.35 18.60
AMED 160819P00075000 P 08/19/16 75.0 20.45 23.40
AMED 160916C00017000 C 09/16/16 17.0 34.30 37.45
AMED 160916C00018000 C 09/16/16 18.0 33.15 37.05
AMED 160916C00019000 C 09/16/16 19.0 32.15 36.45
AMED 160916C00020000 C 09/16/16 20.0 31.30 35.20
AMED 160916C00021000 C 09/16/16 21.0 30.10 34.20
AMED 160916C00022000 C 09/16/16 22.0 29.25 33.85
AMED 160916C00023000 C 09/16/16 23.0 28.20 32.75
AMED 160916C00024000 C 09/16/16 24.0 27.20 31.85
AMED 160916C00025000 C 09/16/16 25.0 26.10 30.40
AMED 160916C00026000 C 09/16/16 26.0 25.55 29.85
AMED 160916C00027000 C 09/16/16 27.0 24.20 28.60
AMED 160916C00028000 C 09/16/16 28.0 23.30 27.85
AMED 160916C00029000 C 09/16/16 29.0 22.35 26.80
AMED 160916C00030000 C 09/16/16 30.0 21.35 25.80
AMED 160916C00031000 C 09/16/16 31.0 20.20 24.55
AMED 160916C00032000 C 09/16/16 32.0 19.25 23.80
AMED 160916C00033000 C 09/16/16 33.0 18.40 22.95
AMED 160916C00034000 C 09/16/16 34.0 17.25 21.80
AMED 160916C00035000 C 09/16/16 35.0 16.25 20.85
AMED 160916C00036000 C 09/16/16 36.0 15.50 19.85
AMED 160916C00037000 C 09/16/16 37.0 14.50 19.00
AMED 160916C00038000 C 09/16/16 38.0 13.30 17.55
AMED 160916C00039000 C 09/16/16 39.0 12.35 16.80
AMED 160916C00040000 C 09/16/16 40.0 11.65 14.40
AMED 160916C00041000 C 09/16/16 41.0 11.00 13.85
AMED 160916C00042000 C 09/16/16 42.0 10.20 12.60
AMED 160916C00043000 C 09/16/16 43.0 8.85 11.75
AMED 160916C00044000 C 09/16/16 44.0 8.35 10.85
AMED 160916C00045000 C 09/16/16 45.0 7.50 10.00
AMED 160916C00046000 C 09/16/16 46.0 6.10 9.55
AMED 160916C00047000 C 09/16/16 47.0 5.85 8.35
AMED 160916C00048000 C 09/16/16 48.0 5.75 7.55
AMED 160916C00049000 C 09/16/16 49.0 5.80 6.90
AMED 160916C00050000 C 09/16/16 50.0 5.05 5.70
AMED 160916C00055000 C 09/16/16 55.0 2.37 2.53
AMED 160916C00060000 C 09/16/16 60.0 0.81 1.06
AMED 160916C00065000 C 09/16/16 65.0 0.17 0.56
AMED 160916C00070000 C 09/16/16 70.0 0.00 0.35
AMED 160916C00075000 C 09/16/16 75.0 0.00 0.33
AMED 160916P00017000 P 09/16/16 17.0 0.00 0.21
AMED 160916P00018000 P 09/16/16 18.0 0.00 0.21
AMED 160916P00019000 P 09/16/16 19.0 0.00 0.21
AMED 160916P00020000 P 09/16/16 20.0 0.00 0.21
AMED 160916P00021000 P 09/16/16 21.0 0.00 0.26
AMED 160916P00022000 P 09/16/16 22.0 0.00 0.26
AMED 160916P00023000 P 09/16/16 23.0 0.00 0.21
AMED 160916P00024000 P 09/16/16 24.0 0.00 0.21
AMED 160916P00025000 P 09/16/16 25.0 0.00 0.23
AMED 160916P00026000 P 09/16/16 26.0 0.00 0.26
AMED 160916P00027000 P 09/16/16 27.0 0.00 0.26
AMED 160916P00028000 P 09/16/16 28.0 0.00 0.24
AMED 160916P00029000 P 09/16/16 29.0 0.00 0.24
AMED 160916P00030000 P 09/16/16 30.0 0.00 0.24
AMED 160916P00031000 P 09/16/16 31.0 0.00 0.25
AMED 160916P00032000 P 09/16/16 32.0 0.00 0.26
AMED 160916P00033000 P 09/16/16 33.0 0.00 0.28
AMED 160916P00034000 P 09/16/16 34.0 0.00 0.29
AMED 160916P00035000 P 09/16/16 35.0 0.00 0.30
AMED 160916P00036000 P 09/16/16 36.0 0.00 0.30
AMED 160916P00037000 P 09/16/16 37.0 0.00 0.31
AMED 160916P00038000 P 09/16/16 38.0 0.05 0.40
AMED 160916P00039000 P 09/16/16 39.0 0.00 0.37
AMED 160916P00040000 P 09/16/16 40.0 0.00 0.47
AMED 160916P00041000 P 09/16/16 41.0 0.07 0.50
AMED 160916P00042000 P 09/16/16 42.0 0.12 0.51
AMED 160916P00043000 P 09/16/16 43.0 0.28 0.61
AMED 160916P00044000 P 09/16/16 44.0 0.36 0.61
AMED 160916P00045000 P 09/16/16 45.0 0.54 0.77
AMED 160916P00046000 P 09/16/16 46.0 0.70 0.89
AMED 160916P00047000 P 09/16/16 47.0 0.87 1.10
AMED 160916P00048000 P 09/16/16 48.0 1.08 1.37
AMED 160916P00049000 P 09/16/16 49.0 1.34 1.60
AMED 160916P00050000 P 09/16/16 50.0 1.64 1.93
AMED 160916P00055000 P 09/16/16 55.0 3.70 4.15
AMED 160916P00060000 P 09/16/16 60.0 6.70 8.40
AMED 160916P00065000 P 09/16/16 65.0 10.10 13.75
AMED 160916P00070000 P 09/16/16 70.0 14.90 18.40
AMED 160916P00075000 P 09/16/16 75.0 20.55 22.65
AMED 161216C00025000 C 12/16/16 25.0 26.65 30.45
AMED 161216C00026000 C 12/16/16 26.0 25.65 29.40
AMED 161216C00027000 C 12/16/16 27.0 24.30 28.60
AMED 161216C00028000 C 12/16/16 28.0 23.30 27.45
AMED 161216C00029000 C 12/16/16 29.0 22.30 26.40
AMED 161216C00030000 C 12/16/16 30.0 21.30 25.45
AMED 161216C00031000 C 12/16/16 31.0 20.50 24.95
AMED 161216C00032000 C 12/16/16 32.0 19.50 23.95
AMED 161216C00033000 C 12/16/16 33.0 18.50 22.65
AMED 161216C00034000 C 12/16/16 34.0 17.95 21.70
AMED 161216C00035000 C 12/16/16 35.0 17.00 20.80
AMED 161216C00036000 C 12/16/16 36.0 16.10 19.35
AMED 161216C00037000 C 12/16/16 37.0 15.10 18.70
AMED 161216C00038000 C 12/16/16 38.0 14.30 17.85
AMED 161216C00039000 C 12/16/16 39.0 13.30 16.45
AMED 161216C00040000 C 12/16/16 40.0 12.50 15.60
AMED 161216C00041000 C 12/16/16 41.0 11.70 14.80
AMED 161216C00042000 C 12/16/16 42.0 10.90 14.00
AMED 161216C00043000 C 12/16/16 43.0 10.15 13.25
AMED 161216C00044000 C 12/16/16 44.0 9.40 12.45
AMED 161216C00045000 C 12/16/16 45.0 8.65 12.05
AMED 161216C00046000 C 12/16/16 46.0 9.70 11.00
AMED 161216C00047000 C 12/16/16 47.0 8.95 10.30
AMED 161216C00048000 C 12/16/16 48.0 8.20 9.60
AMED 161216C00049000 C 12/16/16 49.0 7.55 8.80
AMED 161216C00050000 C 12/16/16 50.0 6.85 8.30
AMED 161216C00055000 C 12/16/16 55.0 4.10 5.10
AMED 161216C00060000 C 12/16/16 60.0 2.27 3.10
AMED 161216C00065000 C 12/16/16 65.0 1.17 2.41
AMED 161216C00070000 C 12/16/16 70.0 0.45 1.59
AMED 161216P00025000 P 12/16/16 25.0 0.00 0.50
AMED 161216P00026000 P 12/16/16 26.0 0.00 0.50
AMED 161216P00027000 P 12/16/16 27.0 0.00 0.50
AMED 161216P00028000 P 12/16/16 28.0 0.00 0.50
AMED 161216P00029000 P 12/16/16 29.0 0.00 0.50
AMED 161216P00030000 P 12/16/16 30.0 0.00 1.79
AMED 161216P00031000 P 12/16/16 31.0 0.00 0.98
AMED 161216P00032000 P 12/16/16 32.0 0.00 1.87
AMED 161216P00033000 P 12/16/16 33.0 0.05 1.32
AMED 161216P00034000 P 12/16/16 34.0 0.13 0.93
AMED 161216P00035000 P 12/16/16 35.0 0.25 1.05
AMED 161216P00036000 P 12/16/16 36.0 0.31 0.93
AMED 161216P00037000 P 12/16/16 37.0 0.44 1.03
AMED 161216P00038000 P 12/16/16 38.0 0.00 1.61
AMED 161216P00039000 P 12/16/16 39.0 0.26 1.69
AMED 161216P00040000 P 12/16/16 40.0 0.30 1.43
AMED 161216P00041000 P 12/16/16 41.0 1.03 1.62
AMED 161216P00042000 P 12/16/16 42.0 1.18 2.16
AMED 161216P00043000 P 12/16/16 43.0 1.35 2.41
AMED 161216P00044000 P 12/16/16 44.0 1.55 2.48
AMED 161216P00045000 P 12/16/16 45.0 1.77 3.00
AMED 161216P00046000 P 12/16/16 46.0 2.01 3.35
AMED 161216P00047000 P 12/16/16 47.0 2.28 3.70
AMED 161216P00048000 P 12/16/16 48.0 2.58 3.80
AMED 161216P00049000 P 12/16/16 49.0 2.92 3.95
AMED 161216P00050000 P 12/16/16 50.0 3.25 4.15
AMED 161216P00055000 P 12/16/16 55.0 5.65 6.40
AMED 161216P00060000 P 12/16/16 60.0 8.70 11.00
AMED 161216P00065000 P 12/16/16 65.0 11.90 15.00
AMED 161216P00070000 P 12/16/16 70.0 16.25 19.30
AMED 170317C00030000 C 03/17/17 30.0 21.90 25.05
AMED 170317C00035000 C 03/17/17 35.0 17.30 21.20
AMED 170317C00040000 C 03/17/17 40.0 13.35 16.75
AMED 170317C00045000 C 03/17/17 45.0 9.65 13.10
AMED 170317C00050000 C 03/17/17 50.0 6.55 9.95
AMED 170317C00055000 C 03/17/17 55.0 5.30 6.50
AMED 170317C00060000 C 03/17/17 60.0 2.58 4.50
AMED 170317C00065000 C 03/17/17 65.0 1.50 4.10
AMED 170317C00070000 C 03/17/17 70.0 0.67 3.00
AMED 170317C00075000 C 03/17/17 75.0 0.23 2.19
AMED 170317P00030000 P 03/17/17 30.0 0.02 1.40
AMED 170317P00035000 P 03/17/17 35.0 0.22 1.60
AMED 170317P00040000 P 03/17/17 40.0 1.30 2.23
AMED 170317P00045000 P 03/17/17 45.0 1.96 4.35
AMED 170317P00050000 P 03/17/17 50.0 4.35 5.65
AMED 170317P00055000 P 03/17/17 55.0 6.40 8.00
AMED 170317P00060000 P 03/17/17 60.0 9.30 12.35
AMED 170317P00065000 P 03/17/17 65.0 13.30 16.05
AMED 170317P00070000 P 03/17/17 70.0 16.85 20.20
AMED 170317P00075000 P 03/17/17 75.0 21.65 24.15

OPRA data is delayed 15 minutes.