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 Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 170721C00035000 C 07/21/17 35.0 29.70 31.75
AMED 170721C00040000 C 07/21/17 40.0 24.20 26.90
AMED 170721C00045000 C 07/21/17 45.0 19.10 21.80
AMED 170721C00050000 C 07/21/17 50.0 14.75 17.10
AMED 170721C00055000 C 07/21/17 55.0 9.80 11.30
AMED 170721C00060000 C 07/21/17 60.0 5.20 6.05
AMED 170721C00065000 C 07/21/17 65.0 1.78 2.23
AMED 170721C00070000 C 07/21/17 70.0 0.10 0.45
AMED 170721C00075000 C 07/21/17 75.0 0.00 0.37
AMED 170721C00080000 C 07/21/17 80.0 0.00 0.68
AMED 170721C00085000 C 07/21/17 85.0 0.00 0.71
AMED 170721P00035000 P 07/21/17 35.0 0.00 0.33
AMED 170721P00040000 P 07/21/17 40.0 0.00 0.07
AMED 170721P00045000 P 07/21/17 45.0 0.00 0.32
AMED 170721P00050000 P 07/21/17 50.0 0.00 0.71
AMED 170721P00055000 P 07/21/17 55.0 0.00 0.32
AMED 170721P00060000 P 07/21/17 60.0 0.11 0.37
AMED 170721P00065000 P 07/21/17 65.0 1.27 1.55
AMED 170721P00070000 P 07/21/17 70.0 4.40 5.15
AMED 170721P00075000 P 07/21/17 75.0 8.85 10.40
AMED 170721P00080000 P 07/21/17 80.0 14.00 16.00
AMED 170721P00085000 P 07/21/17 85.0 18.40 20.30
AMED 170818C00045000 C 08/18/17 45.0 19.80 22.30
AMED 170818C00050000 C 08/18/17 50.0 14.90 16.60
AMED 170818C00055000 C 08/18/17 55.0 10.45 11.95
AMED 170818C00060000 C 08/18/17 60.0 6.55 7.20
AMED 170818C00065000 C 08/18/17 65.0 3.25 3.70
AMED 170818C00070000 C 08/18/17 70.0 1.16 1.54
AMED 170818C00075000 C 08/18/17 75.0 0.18 0.74
AMED 170818C00080000 C 08/18/17 80.0 0.00 0.33
AMED 170818C00085000 C 08/18/17 85.0 0.00 0.37
AMED 170818C00090000 C 08/18/17 90.0 0.00 0.27
AMED 170818C00095000 C 08/18/17 95.0 0.00 0.23
AMED 170818P00045000 P 08/18/17 45.0 0.00 0.31
AMED 170818P00050000 P 08/18/17 50.0 0.03 0.45
AMED 170818P00055000 P 08/18/17 55.0 0.27 0.65
AMED 170818P00060000 P 08/18/17 60.0 1.16 1.64
AMED 170818P00065000 P 08/18/17 65.0 2.50 3.25
AMED 170818P00070000 P 08/18/17 70.0 5.60 6.15
AMED 170818P00075000 P 08/18/17 75.0 9.35 10.25
AMED 170818P00080000 P 08/18/17 80.0 13.85 17.00
AMED 170818P00085000 P 08/18/17 85.0 18.25 20.50
AMED 170818P00090000 P 08/18/17 90.0 23.55 26.05
AMED 170818P00095000 P 08/18/17 95.0 28.45 30.35
AMED 170915C00025000 C 09/15/17 25.0 39.45 41.90
AMED 170915C00026000 C 09/15/17 26.0 38.95 40.90
AMED 170915C00027000 C 09/15/17 27.0 37.50 39.50
AMED 170915C00028000 C 09/15/17 28.0 35.35 39.55
AMED 170915C00029000 C 09/15/17 29.0 34.70 39.00
AMED 170915C00030000 C 09/15/17 30.0 34.20 37.00
AMED 170915C00031000 C 09/15/17 31.0 32.90 37.00
AMED 170915C00032000 C 09/15/17 32.0 32.30 36.00
AMED 170915C00033000 C 09/15/17 33.0 30.40 34.70
AMED 170915C00034000 C 09/15/17 34.0 29.35 33.55
AMED 170915C00035000 C 09/15/17 35.0 29.10 32.70
AMED 170915C00036000 C 09/15/17 36.0 27.30 31.70
AMED 170915C00037000 C 09/15/17 37.0 26.65 31.00
AMED 170915C00038000 C 09/15/17 38.0 25.25 29.65
AMED 170915C00039000 C 09/15/17 39.0 24.55 28.75
AMED 170915C00040000 C 09/15/17 40.0 24.90 27.25
AMED 170915C00041000 C 09/15/17 41.0 23.00 26.95
AMED 170915C00042000 C 09/15/17 42.0 21.50 25.80
AMED 170915C00043000 C 09/15/17 43.0 21.15 24.45
AMED 170915C00044000 C 09/15/17 44.0 19.35 23.75
AMED 170915C00045000 C 09/15/17 45.0 19.15 22.70
AMED 170915C00046000 C 09/15/17 46.0 19.15 21.10
AMED 170915C00047000 C 09/15/17 47.0 18.05 19.75
AMED 170915C00048000 C 09/15/17 48.0 15.50 19.80
AMED 170915C00049000 C 09/15/17 49.0 15.40 18.30
AMED 170915C00050000 C 09/15/17 50.0 15.25 17.15
AMED 170915C00055000 C 09/15/17 55.0 10.95 11.75
AMED 170915C00060000 C 09/15/17 60.0 7.00 7.65
AMED 170915C00065000 C 09/15/17 65.0 3.80 4.40
AMED 170915C00070000 C 09/15/17 70.0 1.56 2.35
AMED 170915C00075000 C 09/15/17 75.0 0.57 1.04
AMED 170915C00080000 C 09/15/17 80.0 0.11 0.47
AMED 170915P00025000 P 09/15/17 25.0 0.00 0.84
AMED 170915P00026000 P 09/15/17 26.0 0.00 0.81
AMED 170915P00027000 P 09/15/17 27.0 0.00 0.82
AMED 170915P00028000 P 09/15/17 28.0 0.00 0.82
AMED 170915P00029000 P 09/15/17 29.0 0.00 0.79
AMED 170915P00030000 P 09/15/17 30.0 0.00 0.81
AMED 170915P00031000 P 09/15/17 31.0 0.00 0.84
AMED 170915P00032000 P 09/15/17 32.0 0.00 0.84
AMED 170915P00033000 P 09/15/17 33.0 0.00 0.79
AMED 170915P00034000 P 09/15/17 34.0 0.00 0.83
AMED 170915P00035000 P 09/15/17 35.0 0.00 0.33
AMED 170915P00036000 P 09/15/17 36.0 0.00 0.30
AMED 170915P00037000 P 09/15/17 37.0 0.00 0.37
AMED 170915P00038000 P 09/15/17 38.0 0.00 0.36
AMED 170915P00039000 P 09/15/17 39.0 0.00 0.34
AMED 170915P00040000 P 09/15/17 40.0 0.00 0.30
AMED 170915P00041000 P 09/15/17 41.0 0.00 0.34
AMED 170915P00042000 P 09/15/17 42.0 0.00 0.32
AMED 170915P00043000 P 09/15/17 43.0 0.00 0.32
AMED 170915P00044000 P 09/15/17 44.0 0.00 0.33
AMED 170915P00045000 P 09/15/17 45.0 0.00 0.33
AMED 170915P00046000 P 09/15/17 46.0 0.00 0.35
AMED 170915P00047000 P 09/15/17 47.0 0.02 0.32
AMED 170915P00048000 P 09/15/17 48.0 0.07 0.34
AMED 170915P00049000 P 09/15/17 49.0 0.11 0.36
AMED 170915P00050000 P 09/15/17 50.0 0.10 0.43
AMED 170915P00055000 P 09/15/17 55.0 0.56 0.90
AMED 170915P00060000 P 09/15/17 60.0 1.50 2.06
AMED 170915P00065000 P 09/15/17 65.0 3.20 3.85
AMED 170915P00070000 P 09/15/17 70.0 6.10 6.60
AMED 170915P00075000 P 09/15/17 75.0 9.55 10.65
AMED 170915P00080000 P 09/15/17 80.0 13.95 15.40
AMED 171215C00030000 C 12/15/17 30.0 34.70 37.15
AMED 171215C00035000 C 12/15/17 35.0 28.85 32.95
AMED 171215C00040000 C 12/15/17 40.0 23.75 28.00
AMED 171215C00045000 C 12/15/17 45.0 19.90 23.00
AMED 171215C00050000 C 12/15/17 50.0 16.40 17.30
AMED 171215C00055000 C 12/15/17 55.0 12.25 13.35
AMED 171215C00060000 C 12/15/17 60.0 8.60 9.50
AMED 171215C00065000 C 12/15/17 65.0 5.75 6.35
AMED 171215C00070000 C 12/15/17 70.0 3.55 4.20
AMED 171215C00075000 C 12/15/17 75.0 1.98 2.87
AMED 171215C00080000 C 12/15/17 80.0 1.04 1.58
AMED 171215C00085000 C 12/15/17 85.0 0.40 0.98
AMED 171215C00090000 C 12/15/17 90.0 0.16 0.65
AMED 171215C00095000 C 12/15/17 95.0 0.00 0.45
AMED 171215P00030000 P 12/15/17 30.0 0.00 0.34
AMED 171215P00035000 P 12/15/17 35.0 0.00 0.59
AMED 171215P00040000 P 12/15/17 40.0 0.08 0.47
AMED 171215P00045000 P 12/15/17 45.0 0.32 0.78
AMED 171215P00050000 P 12/15/17 50.0 0.63 1.40
AMED 171215P00055000 P 12/15/17 55.0 1.66 2.34
AMED 171215P00060000 P 12/15/17 60.0 2.95 3.50
AMED 171215P00065000 P 12/15/17 65.0 4.90 5.90
AMED 171215P00070000 P 12/15/17 70.0 7.55 8.35
AMED 171215P00075000 P 12/15/17 75.0 11.05 12.15
AMED 171215P00080000 P 12/15/17 80.0 14.40 15.95
AMED 171215P00085000 P 12/15/17 85.0 18.45 21.70
AMED 171215P00090000 P 12/15/17 90.0 22.85 26.90
AMED 171215P00095000 P 12/15/17 95.0 28.70 31.05

OPRA data is delayed 15 minutes.