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 (2014-09-12)Premium Content

Amedisys Inc (AMED)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 141122C00012000 C 11/22/14 12.0 9.50 10.20
AMED 141122C00013000 C 11/22/14 13.0 8.45 9.20
AMED 141122C00014000 C 11/22/14 14.0 7.60 8.20
AMED 141122C00015000 C 11/22/14 15.0 6.60 7.20
AMED 141122C00016000 C 11/22/14 16.0 5.65 6.25
AMED 141122C00017000 C 11/22/14 17.0 4.65 5.20
AMED 141122C00018000 C 11/22/14 18.0 3.80 4.25
AMED 141122C00019000 C 11/22/14 19.0 2.95 3.40
AMED 141122C00020000 C 11/22/14 20.0 2.16 2.54
AMED 141122C00021000 C 11/22/14 21.0 1.69 1.83
AMED 141122C00022000 C 11/22/14 22.0 1.00 1.27
AMED 141122C00023000 C 11/22/14 23.0 0.60 0.90
AMED 141122C00024000 C 11/22/14 24.0 0.36 0.62
AMED 141122C00025000 C 11/22/14 25.0 0.18 0.38
AMED 141122C00026000 C 11/22/14 26.0 0.07 0.26
AMED 141122C00027000 C 11/22/14 27.0 0.00 0.25
AMED 141122C00028000 C 11/22/14 28.0 0.00 0.25
AMED 141122P00012000 P 11/22/14 12.0 0.00 0.25
AMED 141122P00013000 P 11/22/14 13.0 0.00 0.25
AMED 141122P00014000 P 11/22/14 14.0 0.00 0.25
AMED 141122P00015000 P 11/22/14 15.0 0.00 0.25
AMED 141122P00016000 P 11/22/14 16.0 0.00 0.25
AMED 141122P00017000 P 11/22/14 17.0 0.01 0.26
AMED 141122P00018000 P 11/22/14 18.0 0.08 0.33
AMED 141122P00019000 P 11/22/14 19.0 0.26 0.43
AMED 141122P00020000 P 11/22/14 20.0 0.39 0.65
AMED 141122P00021000 P 11/22/14 21.0 0.74 0.98
AMED 141122P00022000 P 11/22/14 22.0 1.16 1.44
AMED 141122P00023000 P 11/22/14 23.0 1.69 2.03
AMED 141122P00024000 P 11/22/14 24.0 2.29 2.85
AMED 141122P00025000 P 11/22/14 25.0 3.15 3.60
AMED 141122P00026000 P 11/22/14 26.0 4.05 4.55
AMED 141122P00027000 P 11/22/14 27.0 5.00 5.55
AMED 141122P00028000 P 11/22/14 28.0 5.85 6.60
AMED 141220C00005000 C 12/20/14 5.0 16.30 17.70
AMED 141220C00006000 C 12/20/14 6.0 14.25 17.90
AMED 141220C00007000 C 12/20/14 7.0 13.25 16.90
AMED 141220C00008000 C 12/20/14 8.0 12.20 15.85
AMED 141220C00009000 C 12/20/14 9.0 11.25 15.00
AMED 141220C00010000 C 12/20/14 10.0 10.25 13.95
AMED 141220C00011000 C 12/20/14 11.0 9.30 12.65
AMED 141220C00012000 C 12/20/14 12.0 9.50 10.20
AMED 141220C00013000 C 12/20/14 13.0 8.60 9.20
AMED 141220C00014000 C 12/20/14 14.0 7.60 8.25
AMED 141220C00015000 C 12/20/14 15.0 6.65 7.25
AMED 141220C00016000 C 12/20/14 16.0 5.65 6.30
AMED 141220C00017000 C 12/20/14 17.0 4.75 5.30
AMED 141220C00018000 C 12/20/14 18.0 3.95 4.45
AMED 141220C00019000 C 12/20/14 19.0 3.10 3.65
AMED 141220C00020000 C 12/20/14 20.0 2.43 2.93
AMED 141220C00021000 C 12/20/14 21.0 1.83 2.17
AMED 141220C00022000 C 12/20/14 22.0 1.30 1.59
AMED 141220C00023000 C 12/20/14 23.0 0.89 1.22
AMED 141220C00024000 C 12/20/14 24.0 0.60 0.89
AMED 141220C00025000 C 12/20/14 25.0 0.38 0.66
AMED 141220C00026000 C 12/20/14 26.0 0.18 0.47
AMED 141220C00027000 C 12/20/14 27.0 0.05 0.30
AMED 141220C00028000 C 12/20/14 28.0 0.00 0.25
AMED 141220C00029000 C 12/20/14 29.0 0.00 0.25
AMED 141220C00030000 C 12/20/14 30.0 0.00 0.25
AMED 141220P00005000 P 12/20/14 5.0 0.00 0.25
AMED 141220P00006000 P 12/20/14 6.0 0.00 0.25
AMED 141220P00007000 P 12/20/14 7.0 0.00 0.25
AMED 141220P00008000 P 12/20/14 8.0 0.00 0.25
AMED 141220P00009000 P 12/20/14 9.0 0.00 0.25
AMED 141220P00010000 P 12/20/14 10.0 0.00 0.25
AMED 141220P00011000 P 12/20/14 11.0 0.00 0.25
AMED 141220P00012000 P 12/20/14 12.0 0.00 0.25
AMED 141220P00013000 P 12/20/14 13.0 0.00 0.25
AMED 141220P00014000 P 12/20/14 14.0 0.00 0.25
AMED 141220P00015000 P 12/20/14 15.0 0.06 0.23
AMED 141220P00016000 P 12/20/14 16.0 0.00 0.25
AMED 141220P00017000 P 12/20/14 17.0 0.07 0.42
AMED 141220P00018000 P 12/20/14 18.0 0.21 0.49
AMED 141220P00019000 P 12/20/14 19.0 0.36 0.65
AMED 141220P00020000 P 12/20/14 20.0 0.62 0.88
AMED 141220P00021000 P 12/20/14 21.0 0.96 1.25
AMED 141220P00022000 P 12/20/14 22.0 1.45 1.72
AMED 141220P00023000 P 12/20/14 23.0 2.04 2.32
AMED 141220P00024000 P 12/20/14 24.0 2.60 3.15
AMED 141220P00025000 P 12/20/14 25.0 3.40 3.85
AMED 141220P00026000 P 12/20/14 26.0 4.20 4.65
AMED 141220P00027000 P 12/20/14 27.0 5.10 5.55
AMED 141220P00028000 P 12/20/14 28.0 5.95 6.55
AMED 141220P00029000 P 12/20/14 29.0 6.90 7.50
AMED 141220P00030000 P 12/20/14 30.0 7.85 8.50
AMED 150117C00005000 C 01/17/15 5.0 16.05 17.80
AMED 150117C00006000 C 01/17/15 6.0 14.25 17.75
AMED 150117C00007000 C 01/17/15 7.0 13.20 16.75
AMED 150117C00008000 C 01/17/15 8.0 12.25 15.95
AMED 150117C00009000 C 01/17/15 9.0 11.25 14.95
AMED 150117C00010000 C 01/17/15 10.0 10.25 13.95
AMED 150117C00011000 C 01/17/15 11.0 9.25 12.80
AMED 150117C00012000 C 01/17/15 12.0 8.40 11.75
AMED 150117C00013000 C 01/17/15 13.0 7.75 9.50
AMED 150117C00014000 C 01/17/15 14.0 7.05 8.45
AMED 150117C00015000 C 01/17/15 15.0 6.05 7.45
AMED 150117C00016000 C 01/17/15 16.0 4.70 6.85
AMED 150117C00017000 C 01/17/15 17.0 4.45 5.70
AMED 150117C00018000 C 01/17/15 18.0 3.65 4.90
AMED 150117C00019000 C 01/17/15 19.0 3.10 3.90
AMED 150117C00020000 C 01/17/15 20.0 2.48 3.15
AMED 150117C00021000 C 01/17/15 21.0 1.70 2.59
AMED 150117C00022000 C 01/17/15 22.0 1.35 1.82
AMED 150117C00023000 C 01/17/15 23.0 0.77 1.51
AMED 150117C00024000 C 01/17/15 24.0 0.48 1.17
AMED 150117C00025000 C 01/17/15 25.0 0.46 0.90
AMED 150117C00026000 C 01/17/15 26.0 0.13 0.68
AMED 150117C00027000 C 01/17/15 27.0 0.16 0.53
AMED 150117C00028000 C 01/17/15 28.0 0.00 0.32
AMED 150117C00029000 C 01/17/15 29.0 0.00 0.26
AMED 150117C00030000 C 01/17/15 30.0 0.00 0.25
AMED 150117C00031000 C 01/17/15 31.0 0.00 0.25
AMED 150117C00032000 C 01/17/15 32.0 0.00 0.25
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.25
AMED 150117P00006000 P 01/17/15 6.0 0.00 0.25
AMED 150117P00007000 P 01/17/15 7.0 0.00 0.25
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.25
AMED 150117P00009000 P 01/17/15 9.0 0.00 0.25
AMED 150117P00010000 P 01/17/15 10.0 0.00 0.25
AMED 150117P00011000 P 01/17/15 11.0 0.00 0.25
AMED 150117P00012000 P 01/17/15 12.0 0.00 0.25
AMED 150117P00013000 P 01/17/15 13.0 0.00 0.25
AMED 150117P00014000 P 01/17/15 14.0 0.00 0.25
AMED 150117P00015000 P 01/17/15 15.0 0.00 0.47
AMED 150117P00016000 P 01/17/15 16.0 0.06 0.50
AMED 150117P00017000 P 01/17/15 17.0 0.17 0.52
AMED 150117P00018000 P 01/17/15 18.0 0.33 0.75
AMED 150117P00019000 P 01/17/15 19.0 0.45 1.00
AMED 150117P00020000 P 01/17/15 20.0 0.63 1.33
AMED 150117P00021000 P 01/17/15 21.0 1.00 1.76
AMED 150117P00022000 P 01/17/15 22.0 1.47 2.36
AMED 150117P00023000 P 01/17/15 23.0 2.12 2.61
AMED 150117P00024000 P 01/17/15 24.0 2.65 3.30
AMED 150117P00025000 P 01/17/15 25.0 3.45 4.20
AMED 150117P00026000 P 01/17/15 26.0 4.15 5.20
AMED 150117P00027000 P 01/17/15 27.0 5.05 5.95
AMED 150117P00028000 P 01/17/15 28.0 5.80 6.95
AMED 150117P00029000 P 01/17/15 29.0 6.75 7.90
AMED 150117P00030000 P 01/17/15 30.0 7.65 8.90
AMED 150117P00031000 P 01/17/15 31.0 8.50 10.10
AMED 150117P00032000 P 01/17/15 32.0 9.60 10.95
AMED 150320C00006000 C 03/20/15 6.0 15.25 16.50
AMED 150320C00008000 C 03/20/15 8.0 11.70 15.75
AMED 150320C00009000 C 03/20/15 9.0 11.30 14.80
AMED 150320C00010000 C 03/20/15 10.0 10.30 13.75
AMED 150320C00011000 C 03/20/15 11.0 9.35 12.85
AMED 150320C00012000 C 03/20/15 12.0 9.50 10.30
AMED 150320C00013000 C 03/20/15 13.0 8.60 9.35
AMED 150320C00014000 C 03/20/15 14.0 7.70 8.45
AMED 150320C00015000 C 03/20/15 15.0 6.90 7.55
AMED 150320C00016000 C 03/20/15 16.0 6.05 6.70
AMED 150320C00017000 C 03/20/15 17.0 5.30 5.80
AMED 150320C00018000 C 03/20/15 18.0 4.50 5.05
AMED 150320C00019000 C 03/20/15 19.0 3.80 4.35
AMED 150320C00020000 C 03/20/15 20.0 3.20 3.75
AMED 150320C00021000 C 03/20/15 21.0 2.66 3.15
AMED 150320C00022000 C 03/20/15 22.0 2.15 2.66
AMED 150320C00023000 C 03/20/15 23.0 1.75 2.13
AMED 150320C00024000 C 03/20/15 24.0 1.38 1.77
AMED 150320C00025000 C 03/20/15 25.0 1.09 1.42
AMED 150320C00026000 C 03/20/15 26.0 0.84 1.17
AMED 150320C00027000 C 03/20/15 27.0 0.63 0.97
AMED 150320C00028000 C 03/20/15 28.0 0.46 0.81
AMED 150320C00029000 C 03/20/15 29.0 0.34 0.68
AMED 150320C00030000 C 03/20/15 30.0 0.23 0.58
AMED 150320C00031000 C 03/20/15 31.0 0.15 0.50
AMED 150320C00032000 C 03/20/15 32.0 0.06 0.31
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.25
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.25
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.25
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.28
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.30
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.25
AMED 150320P00013000 P 03/20/15 13.0 0.02 0.38
AMED 150320P00014000 P 03/20/15 14.0 0.08 0.45
AMED 150320P00015000 P 03/20/15 15.0 0.19 0.54
AMED 150320P00016000 P 03/20/15 16.0 0.33 0.68
AMED 150320P00017000 P 03/20/15 17.0 0.52 0.86
AMED 150320P00018000 P 03/20/15 18.0 0.76 1.09
AMED 150320P00019000 P 03/20/15 19.0 1.04 1.39
AMED 150320P00020000 P 03/20/15 20.0 1.37 1.74
AMED 150320P00021000 P 03/20/15 21.0 1.82 2.15
AMED 150320P00022000 P 03/20/15 22.0 2.25 2.78
AMED 150320P00023000 P 03/20/15 23.0 2.79 3.35
AMED 150320P00024000 P 03/20/15 24.0 3.40 3.95
AMED 150320P00025000 P 03/20/15 25.0 4.10 4.60
AMED 150320P00026000 P 03/20/15 26.0 4.80 5.35
AMED 150320P00027000 P 03/20/15 27.0 5.50 6.20
AMED 150320P00028000 P 03/20/15 28.0 6.35 7.00
AMED 150320P00029000 P 03/20/15 29.0 7.20 7.85
AMED 150320P00030000 P 03/20/15 30.0 8.10 8.70
AMED 150320P00031000 P 03/20/15 31.0 9.00 9.75
AMED 150320P00032000 P 03/20/15 32.0 9.85 11.05
AMED 150619C00013000 C 06/19/15 13.0 8.90 9.55
AMED 150619C00014000 C 06/19/15 14.0 8.05 8.70
AMED 150619C00015000 C 06/19/15 15.0 7.20 7.90
AMED 150619C00016000 C 06/19/15 16.0 6.45 7.15
AMED 150619C00017000 C 06/19/15 17.0 5.65 6.35
AMED 150619C00018000 C 06/19/15 18.0 5.00 5.60
AMED 150619C00019000 C 06/19/15 19.0 4.35 5.00
AMED 150619C00020000 C 06/19/15 20.0 3.75 4.35
AMED 150619C00021000 C 06/19/15 21.0 3.30 3.80
AMED 150619C00022000 C 06/19/15 22.0 2.79 3.35
AMED 150619C00023000 C 06/19/15 23.0 2.36 2.91
AMED 150619C00024000 C 06/19/15 24.0 2.05 2.44
AMED 150619C00025000 C 06/19/15 25.0 1.72 2.06
AMED 150619C00026000 C 06/19/15 26.0 1.41 1.78
AMED 150619C00027000 C 06/19/15 27.0 1.15 1.53
AMED 150619C00028000 C 06/19/15 28.0 0.92 1.32
AMED 150619C00029000 C 06/19/15 29.0 0.73 1.14
AMED 150619P00013000 P 06/19/15 13.0 0.12 0.58
AMED 150619P00014000 P 06/19/15 14.0 0.27 0.71
AMED 150619P00015000 P 06/19/15 15.0 0.45 0.88
AMED 150619P00016000 P 06/19/15 16.0 0.68 1.09
AMED 150619P00017000 P 06/19/15 17.0 0.95 1.34
AMED 150619P00018000 P 06/19/15 18.0 1.23 1.63
AMED 150619P00019000 P 06/19/15 19.0 1.60 1.98
AMED 150619P00020000 P 06/19/15 20.0 2.01 2.37
AMED 150619P00021000 P 06/19/15 21.0 2.39 2.97
AMED 150619P00022000 P 06/19/15 22.0 2.87 3.50
AMED 150619P00023000 P 06/19/15 23.0 3.40 4.00
AMED 150619P00024000 P 06/19/15 24.0 4.05 4.60
AMED 150619P00025000 P 06/19/15 25.0 4.70 5.25
AMED 150619P00026000 P 06/19/15 26.0 5.30 6.05
AMED 150619P00027000 P 06/19/15 27.0 6.05 6.75
AMED 150619P00028000 P 06/19/15 28.0 6.85 7.50
AMED 150619P00029000 P 06/19/15 29.0 7.65 8.30
AMED 160115C00003000 C 01/15/16 3.0 16.70 20.30
AMED 160115C00005000 C 01/15/16 5.0 14.75 19.20
AMED 160115C00008000 C 01/15/16 8.0 11.95 15.70
AMED 160115C00010000 C 01/15/16 10.0 10.10 12.90
AMED 160115C00013000 C 01/15/16 13.0 8.20 10.90
AMED 160115C00015000 C 01/15/16 15.0 6.30 9.45
AMED 160115C00017000 C 01/15/16 17.0 4.90 8.10
AMED 160115C00020000 C 01/15/16 20.0 3.70 6.30
AMED 160115C00022000 C 01/15/16 22.0 2.69 5.20
AMED 160115C00025000 C 01/15/16 25.0 1.36 3.95
AMED 160115C00027000 C 01/15/16 27.0 1.01 3.20
AMED 160115C00030000 C 01/15/16 30.0 0.36 3.15
AMED 160115P00003000 P 01/15/16 3.0 0.00 1.36
AMED 160115P00005000 P 01/15/16 5.0 0.00 1.36
AMED 160115P00008000 P 01/15/16 8.0 0.00 1.33
AMED 160115P00010000 P 01/15/16 10.0 0.00 1.32
AMED 160115P00013000 P 01/15/16 13.0 0.10 1.62
AMED 160115P00015000 P 01/15/16 15.0 0.48 2.00
AMED 160115P00017000 P 01/15/16 17.0 0.56 3.60
AMED 160115P00020000 P 01/15/16 20.0 2.13 4.40
AMED 160115P00022000 P 01/15/16 22.0 3.05 5.35
AMED 160115P00025000 P 01/15/16 25.0 4.50 7.30
AMED 160115P00027000 P 01/15/16 27.0 5.95 8.85
AMED 160115P00030000 P 01/15/16 30.0 9.15 11.20

OPRA data is delayed 15 minutes.