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 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 141122C00012000 C 11/22/14 12.0 9.20 9.85
AMED 141122C00013000 C 11/22/14 13.0 8.20 8.85
AMED 141122C00014000 C 11/22/14 14.0 7.25 7.85
AMED 141122C00015000 C 11/22/14 15.0 6.25 6.85
AMED 141122C00016000 C 11/22/14 16.0 5.25 5.80
AMED 141122C00017000 C 11/22/14 17.0 4.35 4.85
AMED 141122C00018000 C 11/22/14 18.0 3.45 3.95
AMED 141122C00019000 C 11/22/14 19.0 2.64 3.15
AMED 141122C00020000 C 11/22/14 20.0 1.93 2.25
AMED 141122C00021000 C 11/22/14 21.0 1.40 1.64
AMED 141122C00022000 C 11/22/14 22.0 0.86 1.07
AMED 141122C00023000 C 11/22/14 23.0 0.47 0.78
AMED 141122C00024000 C 11/22/14 24.0 0.24 0.50
AMED 141122C00025000 C 11/22/14 25.0 0.05 0.33
AMED 141122C00026000 C 11/22/14 26.0 0.01 0.29
AMED 141122C00027000 C 11/22/14 27.0 0.00 0.23
AMED 141122C00028000 C 11/22/14 28.0 0.00 0.30
AMED 141122P00012000 P 11/22/14 12.0 0.00 0.26
AMED 141122P00013000 P 11/22/14 13.0 0.00 0.26
AMED 141122P00014000 P 11/22/14 14.0 0.00 0.26
AMED 141122P00015000 P 11/22/14 15.0 0.00 0.28
AMED 141122P00016000 P 11/22/14 16.0 0.00 0.30
AMED 141122P00017000 P 11/22/14 17.0 0.00 0.32
AMED 141122P00018000 P 11/22/14 18.0 0.08 0.39
AMED 141122P00019000 P 11/22/14 19.0 0.24 0.54
AMED 141122P00020000 P 11/22/14 20.0 0.48 0.80
AMED 141122P00021000 P 11/22/14 21.0 0.88 1.14
AMED 141122P00022000 P 11/22/14 22.0 1.37 1.63
AMED 141122P00023000 P 11/22/14 23.0 1.98 2.30
AMED 141122P00024000 P 11/22/14 24.0 2.64 3.15
AMED 141122P00025000 P 11/22/14 25.0 3.45 3.95
AMED 141122P00026000 P 11/22/14 26.0 4.40 4.95
AMED 141122P00027000 P 11/22/14 27.0 5.25 5.80
AMED 141122P00028000 P 11/22/14 28.0 6.20 6.85
AMED 141220C00005000 C 12/20/14 5.0 14.55 17.65
AMED 141220C00006000 C 12/20/14 6.0 15.20 15.90
AMED 141220C00007000 C 12/20/14 7.0 14.20 14.90
AMED 141220C00008000 C 12/20/14 8.0 13.20 13.90
AMED 141220C00009000 C 12/20/14 9.0 10.85 13.95
AMED 141220C00010000 C 12/20/14 10.0 9.85 12.95
AMED 141220C00011000 C 12/20/14 11.0 10.20 10.85
AMED 141220C00012000 C 12/20/14 12.0 9.25 9.85
AMED 141220C00013000 C 12/20/14 13.0 8.25 8.90
AMED 141220C00014000 C 12/20/14 14.0 7.25 7.90
AMED 141220C00015000 C 12/20/14 15.0 6.30 6.90
AMED 141220C00016000 C 12/20/14 16.0 5.35 5.95
AMED 141220C00017000 C 12/20/14 17.0 4.50 5.00
AMED 141220C00018000 C 12/20/14 18.0 3.65 4.15
AMED 141220C00019000 C 12/20/14 19.0 2.89 3.40
AMED 141220C00020000 C 12/20/14 20.0 2.18 2.64
AMED 141220C00021000 C 12/20/14 21.0 1.65 2.00
AMED 141220C00022000 C 12/20/14 22.0 1.15 1.49
AMED 141220C00023000 C 12/20/14 23.0 0.78 1.09
AMED 141220C00024000 C 12/20/14 24.0 0.50 0.80
AMED 141220C00025000 C 12/20/14 25.0 0.28 0.58
AMED 141220C00026000 C 12/20/14 26.0 0.12 0.43
AMED 141220C00027000 C 12/20/14 27.0 0.01 0.36
AMED 141220C00028000 C 12/20/14 28.0 0.00 0.31
AMED 141220C00029000 C 12/20/14 29.0 0.00 0.28
AMED 141220C00030000 C 12/20/14 30.0 0.00 0.31
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 0.26
AMED 141220P00010000 P 12/20/14 10.0 0.00 0.26
AMED 141220P00011000 P 12/20/14 11.0 0.00 0.25
AMED 141220P00012000 P 12/20/14 12.0 0.00 0.27
AMED 141220P00013000 P 12/20/14 13.0 0.00 0.28
AMED 141220P00014000 P 12/20/14 14.0 0.00 0.26
AMED 141220P00015000 P 12/20/14 15.0 0.03 0.26
AMED 141220P00016000 P 12/20/14 16.0 0.05 0.30
AMED 141220P00017000 P 12/20/14 17.0 0.10 0.43
AMED 141220P00018000 P 12/20/14 18.0 0.30 0.51
AMED 141220P00019000 P 12/20/14 19.0 0.46 0.77
AMED 141220P00020000 P 12/20/14 20.0 0.78 1.11
AMED 141220P00021000 P 12/20/14 21.0 1.15 1.50
AMED 141220P00022000 P 12/20/14 22.0 1.68 1.97
AMED 141220P00023000 P 12/20/14 23.0 2.22 2.64
AMED 141220P00024000 P 12/20/14 24.0 2.89 3.45
AMED 141220P00025000 P 12/20/14 25.0 3.70 4.20
AMED 141220P00026000 P 12/20/14 26.0 4.55 5.05
AMED 141220P00027000 P 12/20/14 27.0 5.35 6.10
AMED 141220P00028000 P 12/20/14 28.0 6.30 6.95
AMED 141220P00029000 P 12/20/14 29.0 7.25 7.90
AMED 141220P00030000 P 12/20/14 30.0 8.20 8.85
AMED 150117C00005000 C 01/17/15 5.0 16.15 16.90
AMED 150117C00006000 C 01/17/15 6.0 13.85 17.00
AMED 150117C00007000 C 01/17/15 7.0 13.80 15.25
AMED 150117C00008000 C 01/17/15 8.0 12.50 14.55
AMED 150117C00009000 C 01/17/15 9.0 11.65 13.45
AMED 150117C00010000 C 01/17/15 10.0 11.05 12.20
AMED 150117C00011000 C 01/17/15 11.0 10.15 10.90
AMED 150117C00012000 C 01/17/15 12.0 9.10 9.95
AMED 150117C00013000 C 01/17/15 13.0 8.20 8.85
AMED 150117C00014000 C 01/17/15 14.0 7.20 7.90
AMED 150117C00015000 C 01/17/15 15.0 6.25 6.95
AMED 150117C00016000 C 01/17/15 16.0 5.35 6.05
AMED 150117C00017000 C 01/17/15 17.0 4.55 5.15
AMED 150117C00018000 C 01/17/15 18.0 3.35 4.75
AMED 150117C00019000 C 01/17/15 19.0 2.70 3.85
AMED 150117C00020000 C 01/17/15 20.0 2.03 3.10
AMED 150117C00021000 C 01/17/15 21.0 1.64 2.53
AMED 150117C00022000 C 01/17/15 22.0 1.21 2.00
AMED 150117C00023000 C 01/17/15 23.0 0.81 1.58
AMED 150117C00024000 C 01/17/15 24.0 0.56 1.12
AMED 150117C00025000 C 01/17/15 25.0 0.40 0.79
AMED 150117C00026000 C 01/17/15 26.0 0.27 0.55
AMED 150117C00027000 C 01/17/15 27.0 0.16 0.41
AMED 150117C00028000 C 01/17/15 28.0 0.00 0.41
AMED 150117C00029000 C 01/17/15 29.0 0.01 0.28
AMED 150117C00030000 C 01/17/15 30.0 0.01 0.27
AMED 150117C00031000 C 01/17/15 31.0 0.00 0.29
AMED 150117C00032000 C 01/17/15 32.0 0.00 0.30
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.27
AMED 150117P00006000 P 01/17/15 6.0 0.00 0.27
AMED 150117P00007000 P 01/17/15 7.0 0.00 0.25
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.27
AMED 150117P00009000 P 01/17/15 9.0 0.00 0.27
AMED 150117P00010000 P 01/17/15 10.0 0.00 0.25
AMED 150117P00011000 P 01/17/15 11.0 0.00 0.26
AMED 150117P00012000 P 01/17/15 12.0 0.00 0.27
AMED 150117P00013000 P 01/17/15 13.0 0.00 0.25
AMED 150117P00014000 P 01/17/15 14.0 0.00 0.27
AMED 150117P00015000 P 01/17/15 15.0 0.02 0.27
AMED 150117P00016000 P 01/17/15 16.0 0.13 0.35
AMED 150117P00017000 P 01/17/15 17.0 0.22 0.55
AMED 150117P00018000 P 01/17/15 18.0 0.37 0.68
AMED 150117P00019000 P 01/17/15 19.0 0.55 0.99
AMED 150117P00020000 P 01/17/15 20.0 0.88 1.31
AMED 150117P00021000 P 01/17/15 21.0 1.03 2.00
AMED 150117P00022000 P 01/17/15 22.0 1.72 2.67
AMED 150117P00023000 P 01/17/15 23.0 2.19 3.45
AMED 150117P00024000 P 01/17/15 24.0 2.83 4.10
AMED 150117P00025000 P 01/17/15 25.0 3.55 4.85
AMED 150117P00026000 P 01/17/15 26.0 4.30 5.60
AMED 150117P00027000 P 01/17/15 27.0 4.95 6.55
AMED 150117P00028000 P 01/17/15 28.0 6.05 7.25
AMED 150117P00029000 P 01/17/15 29.0 7.25 7.90
AMED 150117P00030000 P 01/17/15 30.0 8.20 8.90
AMED 150117P00031000 P 01/17/15 31.0 9.20 9.85
AMED 150117P00032000 P 01/17/15 32.0 9.85 11.50
AMED 150320C00006000 C 03/20/15 6.0 15.15 15.90
AMED 150320C00008000 C 03/20/15 8.0 12.45 14.25
AMED 150320C00009000 C 03/20/15 9.0 12.15 12.85
AMED 150320C00010000 C 03/20/15 10.0 11.20 11.85
AMED 150320C00011000 C 03/20/15 11.0 10.20 10.85
AMED 150320C00012000 C 03/20/15 12.0 9.30 9.95
AMED 150320C00013000 C 03/20/15 13.0 8.35 9.00
AMED 150320C00014000 C 03/20/15 14.0 7.45 8.10
AMED 150320C00015000 C 03/20/15 15.0 6.55 7.20
AMED 150320C00016000 C 03/20/15 16.0 5.70 6.35
AMED 150320C00017000 C 03/20/15 17.0 5.00 5.50
AMED 150320C00018000 C 03/20/15 18.0 4.25 4.80
AMED 150320C00019000 C 03/20/15 19.0 3.60 4.10
AMED 150320C00020000 C 03/20/15 20.0 2.98 3.45
AMED 150320C00021000 C 03/20/15 21.0 2.42 2.89
AMED 150320C00022000 C 03/20/15 22.0 2.01 2.37
AMED 150320C00023000 C 03/20/15 23.0 1.61 1.93
AMED 150320C00024000 C 03/20/15 24.0 1.27 1.57
AMED 150320C00025000 C 03/20/15 25.0 0.99 1.29
AMED 150320C00026000 C 03/20/15 26.0 0.73 1.07
AMED 150320C00027000 C 03/20/15 27.0 0.52 0.84
AMED 150320C00028000 C 03/20/15 28.0 0.38 0.73
AMED 150320C00029000 C 03/20/15 29.0 0.28 0.53
AMED 150320C00030000 C 03/20/15 30.0 0.12 0.49
AMED 150320C00031000 C 03/20/15 31.0 0.09 0.40
AMED 150320C00032000 C 03/20/15 32.0 0.08 0.33
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 0.27
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.25
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.30
AMED 150320P00013000 P 03/20/15 13.0 0.03 0.28
AMED 150320P00014000 P 03/20/15 14.0 0.13 0.37
AMED 150320P00015000 P 03/20/15 15.0 0.23 0.50
AMED 150320P00016000 P 03/20/15 16.0 0.37 0.65
AMED 150320P00017000 P 03/20/15 17.0 0.56 0.93
AMED 150320P00018000 P 03/20/15 18.0 0.84 1.15
AMED 150320P00019000 P 03/20/15 19.0 1.17 1.52
AMED 150320P00020000 P 03/20/15 20.0 1.54 1.90
AMED 150320P00021000 P 03/20/15 21.0 1.99 2.34
AMED 150320P00022000 P 03/20/15 22.0 2.46 3.00
AMED 150320P00023000 P 03/20/15 23.0 3.00 3.60
AMED 150320P00024000 P 03/20/15 24.0 3.65 4.20
AMED 150320P00025000 P 03/20/15 25.0 4.35 4.90
AMED 150320P00026000 P 03/20/15 26.0 5.10 5.65
AMED 150320P00027000 P 03/20/15 27.0 5.90 6.50
AMED 150320P00028000 P 03/20/15 28.0 6.70 7.35
AMED 150320P00029000 P 03/20/15 29.0 7.55 8.20
AMED 150320P00030000 P 03/20/15 30.0 8.45 9.10
AMED 150320P00031000 P 03/20/15 31.0 9.40 10.00
AMED 150320P00032000 P 03/20/15 32.0 9.45 11.55
AMED 150619C00013000 C 06/19/15 13.0 8.60 9.25
AMED 150619C00014000 C 06/19/15 14.0 7.75 8.40
AMED 150619C00015000 C 06/19/15 15.0 6.90 7.55
AMED 150619C00016000 C 06/19/15 16.0 6.15 6.75
AMED 150619C00017000 C 06/19/15 17.0 5.40 6.10
AMED 150619C00018000 C 06/19/15 18.0 4.75 5.30
AMED 150619C00019000 C 06/19/15 19.0 4.15 4.70
AMED 150619C00020000 C 06/19/15 20.0 3.55 4.10
AMED 150619C00021000 C 06/19/15 21.0 3.05 3.60
AMED 150619C00022000 C 06/19/15 22.0 2.57 3.15
AMED 150619C00023000 C 06/19/15 23.0 2.20 2.85
AMED 150619C00024000 C 06/19/15 24.0 1.87 2.22
AMED 150619C00025000 C 06/19/15 25.0 1.55 1.91
AMED 150619C00026000 C 06/19/15 26.0 1.29 1.64
AMED 150619C00027000 C 06/19/15 27.0 1.05 1.41
AMED 150619C00028000 C 06/19/15 28.0 0.84 1.09
AMED 150619C00029000 C 06/19/15 29.0 0.66 1.05
AMED 150619P00013000 P 06/19/15 13.0 0.16 0.62
AMED 150619P00014000 P 06/19/15 14.0 0.32 0.76
AMED 150619P00015000 P 06/19/15 15.0 0.52 0.94
AMED 150619P00016000 P 06/19/15 16.0 0.77 1.17
AMED 150619P00017000 P 06/19/15 17.0 1.04 1.43
AMED 150619P00018000 P 06/19/15 18.0 1.34 1.75
AMED 150619P00019000 P 06/19/15 19.0 1.70 2.11
AMED 150619P00020000 P 06/19/15 20.0 2.07 2.78
AMED 150619P00021000 P 06/19/15 21.0 2.51 3.15
AMED 150619P00022000 P 06/19/15 22.0 3.05 3.70
AMED 150619P00023000 P 06/19/15 23.0 3.60 4.25
AMED 150619P00024000 P 06/19/15 24.0 4.25 4.85
AMED 150619P00025000 P 06/19/15 25.0 4.90 5.50
AMED 150619P00026000 P 06/19/15 26.0 5.55 6.30
AMED 150619P00027000 P 06/19/15 27.0 6.30 7.05
AMED 150619P00028000 P 06/19/15 28.0 7.10 7.85
AMED 150619P00029000 P 06/19/15 29.0 7.95 8.65
AMED 160115C00003000 C 01/15/16 3.0 17.60 19.45
AMED 160115C00005000 C 01/15/16 5.0 16.00 17.10
AMED 160115C00008000 C 01/15/16 8.0 13.05 14.35
AMED 160115C00010000 C 01/15/16 10.0 11.15 12.65
AMED 160115C00013000 C 01/15/16 13.0 7.50 11.70
AMED 160115C00015000 C 01/15/16 15.0 6.95 8.85
AMED 160115C00017000 C 01/15/16 17.0 5.55 7.55
AMED 160115C00020000 C 01/15/16 20.0 3.50 6.25
AMED 160115C00022000 C 01/15/16 22.0 2.58 5.15
AMED 160115C00025000 C 01/15/16 25.0 1.27 3.90
AMED 160115C00027000 C 01/15/16 27.0 1.02 4.10
AMED 160115C00030000 C 01/15/16 30.0 0.32 2.54
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.87
AMED 160115P00005000 P 01/15/16 5.0 0.00 0.90
AMED 160115P00008000 P 01/15/16 8.0 0.00 1.06
AMED 160115P00010000 P 01/15/16 10.0 0.00 1.25
AMED 160115P00013000 P 01/15/16 13.0 0.13 1.69
AMED 160115P00015000 P 01/15/16 15.0 1.04 1.66
AMED 160115P00017000 P 01/15/16 17.0 1.13 2.86
AMED 160115P00020000 P 01/15/16 20.0 2.53 4.10
AMED 160115P00022000 P 01/15/16 22.0 3.15 6.10
AMED 160115P00025000 P 01/15/16 25.0 4.30 7.45
AMED 160115P00027000 P 01/15/16 27.0 6.15 9.05
AMED 160115P00030000 P 01/15/16 30.0 8.85 10.85

OPRA data is delayed 15 minutes.