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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 150417C00020000 C 04/17/15 20.0 6.05 7.55
AMED 150417C00021000 C 04/17/15 21.0 4.95 6.35
AMED 150417C00022000 C 04/17/15 22.0 3.85 5.60
AMED 150417C00023000 C 04/17/15 23.0 2.90 4.65
AMED 150417C00024000 C 04/17/15 24.0 2.33 3.35
AMED 150417C00025000 C 04/17/15 25.0 1.60 2.38
AMED 150417C00026000 C 04/17/15 26.0 1.15 1.43
AMED 150417C00027000 C 04/17/15 27.0 0.59 0.80
AMED 150417C00028000 C 04/17/15 28.0 0.26 0.37
AMED 150417C00029000 C 04/17/15 29.0 0.08 0.22
AMED 150417C00030000 C 04/17/15 30.0 0.03 0.09
AMED 150417C00031000 C 04/17/15 31.0 0.00 0.11
AMED 150417C00032000 C 04/17/15 32.0 0.00 0.11
AMED 150417C00033000 C 04/17/15 33.0 0.00 0.12
AMED 150417C00034000 C 04/17/15 34.0 0.00 0.10
AMED 150417C00035000 C 04/17/15 35.0 0.00 0.13
AMED 150417C00036000 C 04/17/15 36.0 0.00 0.11
AMED 150417C00037000 C 04/17/15 37.0 0.00 0.11
AMED 150417C00038000 C 04/17/15 38.0 0.00 0.11
AMED 150417C00039000 C 04/17/15 39.0 0.00 0.13
AMED 150417P00020000 P 04/17/15 20.0 0.00 0.13
AMED 150417P00021000 P 04/17/15 21.0 0.00 0.12
AMED 150417P00022000 P 04/17/15 22.0 0.00 0.13
AMED 150417P00023000 P 04/17/15 23.0 0.02 0.14
AMED 150417P00024000 P 04/17/15 24.0 0.04 0.19
AMED 150417P00025000 P 04/17/15 25.0 0.19 0.33
AMED 150417P00026000 P 04/17/15 26.0 0.41 0.61
AMED 150417P00027000 P 04/17/15 27.0 0.85 1.03
AMED 150417P00028000 P 04/17/15 28.0 1.40 1.71
AMED 150417P00029000 P 04/17/15 29.0 2.01 2.79
AMED 150417P00030000 P 04/17/15 30.0 2.86 3.85
AMED 150417P00031000 P 04/17/15 31.0 3.70 5.25
AMED 150417P00032000 P 04/17/15 32.0 4.50 6.20
AMED 150417P00033000 P 04/17/15 33.0 5.25 7.15
AMED 150417P00034000 P 04/17/15 34.0 6.45 7.95
AMED 150417P00035000 P 04/17/15 35.0 7.40 9.20
AMED 150417P00036000 P 04/17/15 36.0 7.40 10.85
AMED 150417P00037000 P 04/17/15 37.0 8.35 12.00
AMED 150417P00038000 P 04/17/15 38.0 9.25 13.00
AMED 150417P00039000 P 04/17/15 39.0 11.50 12.85
AMED 150515C00018000 C 05/15/15 18.0 8.25 9.40
AMED 150515C00019000 C 05/15/15 19.0 7.30 8.35
AMED 150515C00020000 C 05/15/15 20.0 6.25 7.65
AMED 150515C00021000 C 05/15/15 21.0 5.30 6.70
AMED 150515C00022000 C 05/15/15 22.0 4.55 5.45
AMED 150515C00023000 C 05/15/15 23.0 3.70 4.60
AMED 150515C00024000 C 05/15/15 24.0 2.96 3.75
AMED 150515C00025000 C 05/15/15 25.0 2.50 2.99
AMED 150515C00026000 C 05/15/15 26.0 1.83 2.25
AMED 150515C00027000 C 05/15/15 27.0 1.29 1.75
AMED 150515C00028000 C 05/15/15 28.0 0.87 1.28
AMED 150515C00029000 C 05/15/15 29.0 0.60 0.88
AMED 150515C00030000 C 05/15/15 30.0 0.40 0.67
AMED 150515C00031000 C 05/15/15 31.0 0.25 0.47
AMED 150515C00032000 C 05/15/15 32.0 0.16 0.32
AMED 150515C00033000 C 05/15/15 33.0 0.07 0.28
AMED 150515C00034000 C 05/15/15 34.0 0.04 0.22
AMED 150515C00035000 C 05/15/15 35.0 0.01 0.18
AMED 150515C00036000 C 05/15/15 36.0 0.00 0.16
AMED 150515P00018000 P 05/15/15 18.0 0.00 0.16
AMED 150515P00019000 P 05/15/15 19.0 0.01 0.19
AMED 150515P00020000 P 05/15/15 20.0 0.04 0.22
AMED 150515P00021000 P 05/15/15 21.0 0.10 0.29
AMED 150515P00022000 P 05/15/15 22.0 0.20 0.34
AMED 150515P00023000 P 05/15/15 23.0 0.33 0.53
AMED 150515P00024000 P 05/15/15 24.0 0.52 0.75
AMED 150515P00025000 P 05/15/15 25.0 0.79 1.06
AMED 150515P00026000 P 05/15/15 26.0 1.15 1.46
AMED 150515P00027000 P 05/15/15 27.0 1.62 1.94
AMED 150515P00028000 P 05/15/15 28.0 2.16 2.63
AMED 150515P00029000 P 05/15/15 29.0 2.78 3.40
AMED 150515P00030000 P 05/15/15 30.0 3.40 4.15
AMED 150515P00031000 P 05/15/15 31.0 4.25 5.00
AMED 150515P00032000 P 05/15/15 32.0 5.05 5.90
AMED 150515P00033000 P 05/15/15 33.0 5.90 6.90
AMED 150515P00034000 P 05/15/15 34.0 6.70 7.85
AMED 150515P00035000 P 05/15/15 35.0 7.90 8.85
AMED 150515P00036000 P 05/15/15 36.0 8.80 9.80
AMED 150619C00013000 C 06/19/15 13.0 12.60 14.70
AMED 150619C00014000 C 06/19/15 14.0 11.00 14.75
AMED 150619C00015000 C 06/19/15 15.0 10.00 13.75
AMED 150619C00016000 C 06/19/15 16.0 9.20 12.65
AMED 150619C00017000 C 06/19/15 17.0 8.30 11.70
AMED 150619C00018000 C 06/19/15 18.0 8.35 9.50
AMED 150619C00019000 C 06/19/15 19.0 7.40 8.55
AMED 150619C00020000 C 06/19/15 20.0 6.45 7.65
AMED 150619C00021000 C 06/19/15 21.0 5.60 6.45
AMED 150619C00022000 C 06/19/15 22.0 4.65 5.65
AMED 150619C00023000 C 06/19/15 23.0 3.95 4.75
AMED 150619C00024000 C 06/19/15 24.0 3.20 4.05
AMED 150619C00025000 C 06/19/15 25.0 2.64 3.30
AMED 150619C00026000 C 06/19/15 26.0 2.07 2.61
AMED 150619C00027000 C 06/19/15 27.0 1.63 2.06
AMED 150619C00028000 C 06/19/15 28.0 1.26 1.60
AMED 150619C00029000 C 06/19/15 29.0 0.92 1.27
AMED 150619C00030000 C 06/19/15 30.0 0.74 0.96
AMED 150619C00031000 C 06/19/15 31.0 0.54 0.73
AMED 150619C00032000 C 06/19/15 32.0 0.36 0.51
AMED 150619C00033000 C 06/19/15 33.0 0.19 0.42
AMED 150619C00034000 C 06/19/15 34.0 0.12 0.36
AMED 150619C00035000 C 06/19/15 35.0 0.06 0.29
AMED 150619C00036000 C 06/19/15 36.0 0.03 0.23
AMED 150619C00037000 C 06/19/15 37.0 0.01 0.21
AMED 150619C00038000 C 06/19/15 38.0 0.00 0.20
AMED 150619C00039000 C 06/19/15 39.0 0.00 0.17
AMED 150619C00040000 C 06/19/15 40.0 0.00 0.15
AMED 150619C00041000 C 06/19/15 41.0 0.00 0.14
AMED 150619C00042000 C 06/19/15 42.0 0.00 0.14
AMED 150619C00043000 C 06/19/15 43.0 0.00 0.13
AMED 150619P00013000 P 06/19/15 13.0 0.00 0.13
AMED 150619P00014000 P 06/19/15 14.0 0.00 0.14
AMED 150619P00015000 P 06/19/15 15.0 0.00 0.14
AMED 150619P00016000 P 06/19/15 16.0 0.01 0.16
AMED 150619P00017000 P 06/19/15 17.0 0.01 0.18
AMED 150619P00018000 P 06/19/15 18.0 0.03 0.20
AMED 150619P00019000 P 06/19/15 19.0 0.07 0.26
AMED 150619P00020000 P 06/19/15 20.0 0.14 0.33
AMED 150619P00021000 P 06/19/15 21.0 0.23 0.42
AMED 150619P00022000 P 06/19/15 22.0 0.35 0.58
AMED 150619P00023000 P 06/19/15 23.0 0.54 0.76
AMED 150619P00024000 P 06/19/15 24.0 0.77 1.03
AMED 150619P00025000 P 06/19/15 25.0 1.11 1.42
AMED 150619P00026000 P 06/19/15 26.0 1.50 1.81
AMED 150619P00027000 P 06/19/15 27.0 1.95 2.36
AMED 150619P00028000 P 06/19/15 28.0 2.50 2.97
AMED 150619P00029000 P 06/19/15 29.0 3.05 3.65
AMED 150619P00030000 P 06/19/15 30.0 3.70 4.55
AMED 150619P00031000 P 06/19/15 31.0 4.45 5.30
AMED 150619P00032000 P 06/19/15 32.0 5.30 6.20
AMED 150619P00033000 P 06/19/15 33.0 6.05 7.10
AMED 150619P00034000 P 06/19/15 34.0 6.60 8.20
AMED 150619P00035000 P 06/19/15 35.0 7.55 9.30
AMED 150619P00036000 P 06/19/15 36.0 7.55 10.95
AMED 150619P00037000 P 06/19/15 37.0 8.40 12.05
AMED 150619P00038000 P 06/19/15 38.0 9.55 13.10
AMED 150619P00039000 P 06/19/15 39.0 10.30 14.10
AMED 150619P00040000 P 06/19/15 40.0 11.30 15.05
AMED 150619P00041000 P 06/19/15 41.0 12.50 15.85
AMED 150619P00042000 P 06/19/15 42.0 13.40 16.80
AMED 150619P00043000 P 06/19/15 43.0 15.40 16.80
AMED 150918C00015000 C 09/18/15 15.0 10.00 13.80
AMED 150918C00016000 C 09/18/15 16.0 9.30 12.95
AMED 150918C00017000 C 09/18/15 17.0 8.25 12.00
AMED 150918C00018000 C 09/18/15 18.0 7.40 10.15
AMED 150918C00019000 C 09/18/15 19.0 7.45 9.35
AMED 150918C00020000 C 09/18/15 20.0 6.20 8.40
AMED 150918C00021000 C 09/18/15 21.0 5.90 7.70
AMED 150918C00022000 C 09/18/15 22.0 5.15 6.95
AMED 150918C00023000 C 09/18/15 23.0 4.60 5.75
AMED 150918C00024000 C 09/18/15 24.0 3.95 5.25
AMED 150918C00025000 C 09/18/15 25.0 3.15 4.20
AMED 150918C00026000 C 09/18/15 26.0 2.91 3.65
AMED 150918C00027000 C 09/18/15 27.0 2.43 3.15
AMED 150918C00028000 C 09/18/15 28.0 2.20 2.70
AMED 150918C00029000 C 09/18/15 29.0 1.65 2.31
AMED 150918C00030000 C 09/18/15 30.0 1.30 1.97
AMED 150918C00031000 C 09/18/15 31.0 1.02 1.71
AMED 150918C00032000 C 09/18/15 32.0 0.89 1.52
AMED 150918C00033000 C 09/18/15 33.0 0.70 1.17
AMED 150918C00034000 C 09/18/15 34.0 0.48 1.05
AMED 150918C00035000 C 09/18/15 35.0 0.39 0.90
AMED 150918C00036000 C 09/18/15 36.0 0.21 0.91
AMED 150918C00037000 C 09/18/15 37.0 0.15 0.87
AMED 150918C00038000 C 09/18/15 38.0 0.16 0.52
AMED 150918C00039000 C 09/18/15 39.0 0.11 0.45
AMED 150918C00040000 C 09/18/15 40.0 0.07 0.40
AMED 150918C00041000 C 09/18/15 41.0 0.05 0.36
AMED 150918C00042000 C 09/18/15 42.0 0.03 0.32
AMED 150918C00043000 C 09/18/15 43.0 0.02 0.29
AMED 150918C00044000 C 09/18/15 44.0 0.01 0.27
AMED 150918C00045000 C 09/18/15 45.0 0.01 0.25
AMED 150918C00046000 C 09/18/15 46.0 0.01 0.23
AMED 150918P00015000 P 09/18/15 15.0 0.07 0.35
AMED 150918P00016000 P 09/18/15 16.0 0.12 0.42
AMED 150918P00017000 P 09/18/15 17.0 0.19 0.51
AMED 150918P00018000 P 09/18/15 18.0 0.28 0.62
AMED 150918P00019000 P 09/18/15 19.0 0.40 0.72
AMED 150918P00020000 P 09/18/15 20.0 0.55 0.90
AMED 150918P00021000 P 09/18/15 21.0 0.74 1.12
AMED 150918P00022000 P 09/18/15 22.0 0.88 1.44
AMED 150918P00023000 P 09/18/15 23.0 1.17 1.76
AMED 150918P00024000 P 09/18/15 24.0 1.53 2.02
AMED 150918P00025000 P 09/18/15 25.0 1.93 2.37
AMED 150918P00026000 P 09/18/15 26.0 2.25 2.88
AMED 150918P00027000 P 09/18/15 27.0 2.72 3.40
AMED 150918P00028000 P 09/18/15 28.0 3.15 3.95
AMED 150918P00029000 P 09/18/15 29.0 3.90 4.55
AMED 150918P00030000 P 09/18/15 30.0 4.40 5.30
AMED 150918P00031000 P 09/18/15 31.0 4.85 6.50
AMED 150918P00032000 P 09/18/15 32.0 5.90 7.00
AMED 150918P00033000 P 09/18/15 33.0 5.85 8.00
AMED 150918P00034000 P 09/18/15 34.0 6.65 8.80
AMED 150918P00035000 P 09/18/15 35.0 7.90 9.70
AMED 150918P00036000 P 09/18/15 36.0 8.40 10.95
AMED 150918P00037000 P 09/18/15 37.0 8.50 12.70
AMED 150918P00038000 P 09/18/15 38.0 9.65 13.30
AMED 150918P00039000 P 09/18/15 39.0 10.75 14.05
AMED 150918P00040000 P 09/18/15 40.0 11.30 15.60
AMED 150918P00041000 P 09/18/15 41.0 12.65 16.30
AMED 150918P00042000 P 09/18/15 42.0 13.55 17.50
AMED 150918P00043000 P 09/18/15 43.0 14.45 18.40
AMED 150918P00044000 P 09/18/15 44.0 15.40 19.10
AMED 150918P00045000 P 09/18/15 45.0 16.50 20.10
AMED 150918P00046000 P 09/18/15 46.0 17.60 21.15
AMED 160115C00003000 C 01/15/16 3.0 21.80 25.40
AMED 160115C00005000 C 01/15/16 5.0 19.50 23.85
AMED 160115C00008000 C 01/15/16 8.0 16.75 21.10
AMED 160115C00010000 C 01/15/16 10.0 14.80 19.15
AMED 160115C00013000 C 01/15/16 13.0 12.85 15.35
AMED 160115C00015000 C 01/15/16 15.0 11.45 13.40
AMED 160115C00017000 C 01/15/16 17.0 8.45 12.45
AMED 160115C00020000 C 01/15/16 20.0 7.40 9.15
AMED 160115C00022000 C 01/15/16 22.0 6.00 8.40
AMED 160115C00025000 C 01/15/16 25.0 4.15 5.25
AMED 160115C00027000 C 01/15/16 27.0 3.15 4.30
AMED 160115C00030000 C 01/15/16 30.0 2.24 2.97
AMED 160115C00035000 C 01/15/16 35.0 0.97 1.62
AMED 160115C00040000 C 01/15/16 40.0 0.35 0.89
AMED 160115C00045000 C 01/15/16 45.0 0.09 0.59
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.23
AMED 160115P00005000 P 01/15/16 5.0 0.00 0.24
AMED 160115P00008000 P 01/15/16 8.0 0.00 0.28
AMED 160115P00010000 P 01/15/16 10.0 0.00 0.33
AMED 160115P00013000 P 01/15/16 13.0 0.00 0.49
AMED 160115P00015000 P 01/15/16 15.0 0.21 0.68
AMED 160115P00017000 P 01/15/16 17.0 0.10 1.19
AMED 160115P00020000 P 01/15/16 20.0 1.02 1.57
AMED 160115P00022000 P 01/15/16 22.0 1.63 2.17
AMED 160115P00025000 P 01/15/16 25.0 2.38 3.50
AMED 160115P00027000 P 01/15/16 27.0 3.65 4.30
AMED 160115P00030000 P 01/15/16 30.0 5.15 6.30
AMED 160115P00035000 P 01/15/16 35.0 7.90 11.25
AMED 160115P00040000 P 01/15/16 40.0 12.15 15.50
AMED 160115P00045000 P 01/15/16 45.0 17.40 19.25

OPRA data is delayed 15 minutes.