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 (2016-12-09)Premium Content

Amedisys Inc (AMED)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 170217C00025000 C 02/17/17 25.0 19.85 22.70
AMED 170217C00030000 C 02/17/17 30.0 14.00 18.55
AMED 170217C00031000 C 02/17/17 31.0 13.00 17.50
AMED 170217C00032000 C 02/17/17 32.0 12.00 16.55
AMED 170217C00033000 C 02/17/17 33.0 11.30 15.20
AMED 170217C00034000 C 02/17/17 34.0 10.30 14.50
AMED 170217C00035000 C 02/17/17 35.0 9.30 13.50
AMED 170217C00036000 C 02/17/17 36.0 8.30 12.50
AMED 170217C00037000 C 02/17/17 37.0 7.00 11.50
AMED 170217C00038000 C 02/17/17 38.0 6.10 10.40
AMED 170217C00039000 C 02/17/17 39.0 5.30 9.45
AMED 170217C00040000 C 02/17/17 40.0 4.30 8.55
AMED 170217C00041000 C 02/17/17 41.0 4.25 6.00
AMED 170217C00042000 C 02/17/17 42.0 4.30 5.10
AMED 170217C00043000 C 02/17/17 43.0 3.85 4.40
AMED 170217C00044000 C 02/17/17 44.0 3.05 3.50
AMED 170217C00045000 C 02/17/17 45.0 2.37 2.68
AMED 170217C00046000 C 02/17/17 46.0 1.70 2.07
AMED 170217C00047000 C 02/17/17 47.0 1.02 1.60
AMED 170217C00048000 C 02/17/17 48.0 0.68 1.22
AMED 170217C00049000 C 02/17/17 49.0 0.55 0.99
AMED 170217C00050000 C 02/17/17 50.0 0.23 0.57
AMED 170217C00055000 C 02/17/17 55.0 0.00 0.45
AMED 170217C00060000 C 02/17/17 60.0 0.00 0.41
AMED 170217P00025000 P 02/17/17 25.0 0.00 0.41
AMED 170217P00030000 P 02/17/17 30.0 0.00 0.41
AMED 170217P00031000 P 02/17/17 31.0 0.00 0.41
AMED 170217P00032000 P 02/17/17 32.0 0.00 0.42
AMED 170217P00033000 P 02/17/17 33.0 0.00 0.42
AMED 170217P00034000 P 02/17/17 34.0 0.00 0.43
AMED 170217P00035000 P 02/17/17 35.0 0.00 0.44
AMED 170217P00036000 P 02/17/17 36.0 0.00 0.46
AMED 170217P00037000 P 02/17/17 37.0 0.00 0.49
AMED 170217P00038000 P 02/17/17 38.0 0.00 0.54
AMED 170217P00039000 P 02/17/17 39.0 0.00 0.61
AMED 170217P00040000 P 02/17/17 40.0 0.01 0.71
AMED 170217P00041000 P 02/17/17 41.0 0.16 0.70
AMED 170217P00042000 P 02/17/17 42.0 0.25 0.85
AMED 170217P00043000 P 02/17/17 43.0 0.51 0.95
AMED 170217P00044000 P 02/17/17 44.0 0.71 1.10
AMED 170217P00045000 P 02/17/17 45.0 1.00 1.32
AMED 170217P00046000 P 02/17/17 46.0 1.34 1.67
AMED 170217P00047000 P 02/17/17 47.0 1.82 2.17
AMED 170217P00048000 P 02/17/17 48.0 2.18 2.81
AMED 170217P00049000 P 02/17/17 49.0 2.90 3.75
AMED 170217P00050000 P 02/17/17 50.0 3.85 4.45
AMED 170217P00055000 P 02/17/17 55.0 6.85 10.80
AMED 170217P00060000 P 02/17/17 60.0 13.15 15.30
AMED 170317C00023000 C 03/17/17 23.0 21.90 24.05
AMED 170317C00024000 C 03/17/17 24.0 20.00 24.45
AMED 170317C00025000 C 03/17/17 25.0 19.00 23.35
AMED 170317C00026000 C 03/17/17 26.0 18.75 21.75
AMED 170317C00027000 C 03/17/17 27.0 17.00 21.65
AMED 170317C00028000 C 03/17/17 28.0 16.00 20.35
AMED 170317C00029000 C 03/17/17 29.0 15.30 19.55
AMED 170317C00030000 C 03/17/17 30.0 14.30 18.35
AMED 170317C00031000 C 03/17/17 31.0 13.30 17.70
AMED 170317C00032000 C 03/17/17 32.0 12.10 16.60
AMED 170317C00033000 C 03/17/17 33.0 11.10 15.45
AMED 170317C00034000 C 03/17/17 34.0 10.15 14.70
AMED 170317C00035000 C 03/17/17 35.0 9.20 13.50
AMED 170317C00036000 C 03/17/17 36.0 8.30 12.85
AMED 170317C00037000 C 03/17/17 37.0 7.35 11.25
AMED 170317C00038000 C 03/17/17 38.0 7.45 9.50
AMED 170317C00039000 C 03/17/17 39.0 6.55 8.65
AMED 170317C00040000 C 03/17/17 40.0 5.70 7.80
AMED 170317C00041000 C 03/17/17 41.0 4.30 6.75
AMED 170317C00042000 C 03/17/17 42.0 5.45 7.05
AMED 170317C00043000 C 03/17/17 43.0 4.65 5.15
AMED 170317C00044000 C 03/17/17 44.0 4.05 4.45
AMED 170317C00045000 C 03/17/17 45.0 3.45 4.00
AMED 170317C00046000 C 03/17/17 46.0 2.88 3.35
AMED 170317C00047000 C 03/17/17 47.0 2.40 2.75
AMED 170317C00048000 C 03/17/17 48.0 1.85 2.34
AMED 170317C00049000 C 03/17/17 49.0 1.50 1.90
AMED 170317C00050000 C 03/17/17 50.0 1.20 1.57
AMED 170317C00055000 C 03/17/17 55.0 0.24 0.74
AMED 170317C00060000 C 03/17/17 60.0 0.00 0.42
AMED 170317C00065000 C 03/17/17 65.0 0.00 0.42
AMED 170317C00070000 C 03/17/17 70.0 0.00 0.38
AMED 170317C00075000 C 03/17/17 75.0 0.00 0.39
AMED 170317P00023000 P 03/17/17 23.0 0.00 0.41
AMED 170317P00024000 P 03/17/17 24.0 0.00 0.42
AMED 170317P00025000 P 03/17/17 25.0 0.00 0.42
AMED 170317P00026000 P 03/17/17 26.0 0.00 0.43
AMED 170317P00027000 P 03/17/17 27.0 0.00 0.43
AMED 170317P00028000 P 03/17/17 28.0 0.00 0.39
AMED 170317P00029000 P 03/17/17 29.0 0.00 0.40
AMED 170317P00030000 P 03/17/17 30.0 0.00 0.41
AMED 170317P00031000 P 03/17/17 31.0 0.00 0.50
AMED 170317P00032000 P 03/17/17 32.0 0.00 0.44
AMED 170317P00033000 P 03/17/17 33.0 0.00 0.46
AMED 170317P00034000 P 03/17/17 34.0 0.00 0.62
AMED 170317P00035000 P 03/17/17 35.0 0.00 0.69
AMED 170317P00036000 P 03/17/17 36.0 0.05 0.78
AMED 170317P00037000 P 03/17/17 37.0 0.09 0.88
AMED 170317P00038000 P 03/17/17 38.0 0.32 0.86
AMED 170317P00039000 P 03/17/17 39.0 0.46 0.78
AMED 170317P00040000 P 03/17/17 40.0 0.66 1.18
AMED 170317P00041000 P 03/17/17 41.0 0.87 1.33
AMED 170317P00042000 P 03/17/17 42.0 1.05 1.51
AMED 170317P00043000 P 03/17/17 43.0 1.35 1.75
AMED 170317P00044000 P 03/17/17 44.0 1.67 2.04
AMED 170317P00045000 P 03/17/17 45.0 2.04 2.38
AMED 170317P00046000 P 03/17/17 46.0 2.47 2.83
AMED 170317P00047000 P 03/17/17 47.0 2.97 3.35
AMED 170317P00048000 P 03/17/17 48.0 3.50 3.95
AMED 170317P00049000 P 03/17/17 49.0 4.15 4.55
AMED 170317P00050000 P 03/17/17 50.0 4.70 5.70
AMED 170317P00055000 P 03/17/17 55.0 8.60 10.45
AMED 170317P00060000 P 03/17/17 60.0 11.75 15.90
AMED 170317P00065000 P 03/17/17 65.0 16.85 20.80
AMED 170317P00070000 P 03/17/17 70.0 21.85 25.80
AMED 170317P00075000 P 03/17/17 75.0 27.40 30.30
AMED 170616C00021000 C 06/16/17 21.0 23.70 26.15
AMED 170616C00022000 C 06/16/17 22.0 22.10 26.35
AMED 170616C00023000 C 06/16/17 23.0 21.15 25.50
AMED 170616C00024000 C 06/16/17 24.0 20.15 24.40
AMED 170616C00025000 C 06/16/17 25.0 19.20 23.40
AMED 170616C00026000 C 06/16/17 26.0 18.25 22.80
AMED 170616C00027000 C 06/16/17 27.0 17.25 21.80
AMED 170616C00028000 C 06/16/17 28.0 16.50 21.00
AMED 170616C00029000 C 06/16/17 29.0 15.50 20.00
AMED 170616C00030000 C 06/16/17 30.0 14.55 19.00
AMED 170616C00031000 C 06/16/17 31.0 13.70 17.80
AMED 170616C00032000 C 06/16/17 32.0 12.65 17.20
AMED 170616C00033000 C 06/16/17 33.0 11.70 16.20
AMED 170616C00034000 C 06/16/17 34.0 11.85 13.85
AMED 170616C00035000 C 06/16/17 35.0 11.00 13.00
AMED 170616C00036000 C 06/16/17 36.0 10.15 12.20
AMED 170616C00037000 C 06/16/17 37.0 9.35 11.40
AMED 170616C00038000 C 06/16/17 38.0 8.55 10.55
AMED 170616C00039000 C 06/16/17 39.0 7.00 9.90
AMED 170616C00040000 C 06/16/17 40.0 8.30 9.10
AMED 170616C00041000 C 06/16/17 41.0 7.40 8.15
AMED 170616C00042000 C 06/16/17 42.0 6.95 7.40
AMED 170616C00043000 C 06/16/17 43.0 6.20 6.75
AMED 170616C00044000 C 06/16/17 44.0 5.70 6.25
AMED 170616C00045000 C 06/16/17 45.0 5.15 5.60
AMED 170616C00046000 C 06/16/17 46.0 4.45 5.10
AMED 170616C00047000 C 06/16/17 47.0 4.10 4.80
AMED 170616C00048000 C 06/16/17 48.0 3.65 4.30
AMED 170616C00049000 C 06/16/17 49.0 3.20 3.95
AMED 170616C00050000 C 06/16/17 50.0 2.87 3.65
AMED 170616C00055000 C 06/16/17 55.0 1.45 1.98
AMED 170616C00060000 C 06/16/17 60.0 0.66 1.20
AMED 170616C00065000 C 06/16/17 65.0 0.01 0.94
AMED 170616P00021000 P 06/16/17 21.0 0.00 0.66
AMED 170616P00022000 P 06/16/17 22.0 0.00 0.68
AMED 170616P00023000 P 06/16/17 23.0 0.00 0.70
AMED 170616P00024000 P 06/16/17 24.0 0.00 0.73
AMED 170616P00025000 P 06/16/17 25.0 0.00 0.76
AMED 170616P00026000 P 06/16/17 26.0 0.00 0.80
AMED 170616P00027000 P 06/16/17 27.0 0.00 0.82
AMED 170616P00028000 P 06/16/17 28.0 0.01 0.88
AMED 170616P00029000 P 06/16/17 29.0 0.04 0.93
AMED 170616P00030000 P 06/16/17 30.0 0.06 1.00
AMED 170616P00031000 P 06/16/17 31.0 0.14 1.09
AMED 170616P00032000 P 06/16/17 32.0 0.24 1.13
AMED 170616P00033000 P 06/16/17 33.0 0.31 1.13
AMED 170616P00034000 P 06/16/17 34.0 0.56 1.16
AMED 170616P00035000 P 06/16/17 35.0 0.69 1.27
AMED 170616P00036000 P 06/16/17 36.0 0.84 1.42
AMED 170616P00037000 P 06/16/17 37.0 1.09 1.58
AMED 170616P00038000 P 06/16/17 38.0 1.35 1.77
AMED 170616P00039000 P 06/16/17 39.0 1.54 1.98
AMED 170616P00040000 P 06/16/17 40.0 1.83 2.21
AMED 170616P00041000 P 06/16/17 41.0 2.13 2.49
AMED 170616P00042000 P 06/16/17 42.0 2.45 3.30
AMED 170616P00043000 P 06/16/17 43.0 2.76 3.60
AMED 170616P00044000 P 06/16/17 44.0 3.20 3.90
AMED 170616P00045000 P 06/16/17 45.0 3.45 4.20
AMED 170616P00046000 P 06/16/17 46.0 4.10 4.60
AMED 170616P00047000 P 06/16/17 47.0 4.50 5.05
AMED 170616P00048000 P 06/16/17 48.0 5.10 5.55
AMED 170616P00049000 P 06/16/17 49.0 5.70 6.15
AMED 170616P00050000 P 06/16/17 50.0 6.30 6.75
AMED 170616P00055000 P 06/16/17 55.0 9.85 10.80
AMED 170616P00060000 P 06/16/17 60.0 13.65 14.75
AMED 170616P00065000 P 06/16/17 65.0 18.40 20.45

OPRA data is delayed 15 minutes.