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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 141220C00005000 C 12/20/14 5.0 19.10 22.55
AMED 141220C00006000 C 12/20/14 6.0 17.85 21.80
AMED 141220C00007000 C 12/20/14 7.0 16.85 20.80
AMED 141220C00008000 C 12/20/14 8.0 15.85 19.80
AMED 141220C00009000 C 12/20/14 9.0 14.85 18.80
AMED 141220C00010000 C 12/20/14 10.0 13.85 17.60
AMED 141220C00011000 C 12/20/14 11.0 12.85 16.80
AMED 141220C00012000 C 12/20/14 12.0 12.55 14.95
AMED 141220C00013000 C 12/20/14 13.0 11.55 13.95
AMED 141220C00014000 C 12/20/14 14.0 10.55 12.95
AMED 141220C00015000 C 12/20/14 15.0 9.55 11.95
AMED 141220C00016000 C 12/20/14 16.0 9.15 9.90
AMED 141220C00017000 C 12/20/14 17.0 8.30 8.90
AMED 141220C00018000 C 12/20/14 18.0 7.30 7.90
AMED 141220C00019000 C 12/20/14 19.0 6.30 6.90
AMED 141220C00020000 C 12/20/14 20.0 5.30 5.85
AMED 141220C00021000 C 12/20/14 21.0 4.35 4.85
AMED 141220C00022000 C 12/20/14 22.0 3.35 3.90
AMED 141220C00023000 C 12/20/14 23.0 2.52 3.05
AMED 141220C00024000 C 12/20/14 24.0 1.71 2.06
AMED 141220C00025000 C 12/20/14 25.0 1.01 1.18
AMED 141220C00026000 C 12/20/14 26.0 0.54 0.68
AMED 141220C00027000 C 12/20/14 27.0 0.23 0.36
AMED 141220C00028000 C 12/20/14 28.0 0.09 0.38
AMED 141220C00029000 C 12/20/14 29.0 0.01 0.30
AMED 141220C00030000 C 12/20/14 30.0 0.00 0.27
AMED 141220C00031000 C 12/20/14 31.0 0.00 0.26
AMED 141220C00032000 C 12/20/14 32.0 0.00 0.15
AMED 141220P00005000 P 12/20/14 5.0 0.00 0.15
AMED 141220P00006000 P 12/20/14 6.0 0.00 0.19
AMED 141220P00007000 P 12/20/14 7.0 0.00 0.20
AMED 141220P00008000 P 12/20/14 8.0 0.00 0.21
AMED 141220P00009000 P 12/20/14 9.0 0.00 0.18
AMED 141220P00010000 P 12/20/14 10.0 0.00 0.22
AMED 141220P00011000 P 12/20/14 11.0 0.00 0.21
AMED 141220P00012000 P 12/20/14 12.0 0.00 0.23
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 0.00 0.25
AMED 141220P00016000 P 12/20/14 16.0 0.00 0.26
AMED 141220P00017000 P 12/20/14 17.0 0.00 0.26
AMED 141220P00018000 P 12/20/14 18.0 0.00 0.26
AMED 141220P00019000 P 12/20/14 19.0 0.00 0.26
AMED 141220P00020000 P 12/20/14 20.0 0.00 0.24
AMED 141220P00021000 P 12/20/14 21.0 0.00 0.29
AMED 141220P00022000 P 12/20/14 22.0 0.03 0.25
AMED 141220P00023000 P 12/20/14 23.0 0.08 0.39
AMED 141220P00024000 P 12/20/14 24.0 0.32 0.41
AMED 141220P00025000 P 12/20/14 25.0 0.59 0.72
AMED 141220P00026000 P 12/20/14 26.0 1.08 1.24
AMED 141220P00027000 P 12/20/14 27.0 1.65 1.94
AMED 141220P00028000 P 12/20/14 28.0 2.33 2.80
AMED 141220P00029000 P 12/20/14 29.0 3.25 3.80
AMED 141220P00030000 P 12/20/14 30.0 4.20 4.75
AMED 141220P00031000 P 12/20/14 31.0 5.10 5.80
AMED 141220P00032000 P 12/20/14 32.0 6.10 6.75
AMED 150117C00005000 C 01/17/15 5.0 19.70 22.50
AMED 150117C00006000 C 01/17/15 6.0 17.85 21.80
AMED 150117C00007000 C 01/17/15 7.0 16.95 20.80
AMED 150117C00008000 C 01/17/15 8.0 15.95 19.80
AMED 150117C00009000 C 01/17/15 9.0 14.85 18.80
AMED 150117C00010000 C 01/17/15 10.0 13.85 17.80
AMED 150117C00011000 C 01/17/15 11.0 13.05 16.35
AMED 150117C00012000 C 01/17/15 12.0 12.05 15.40
AMED 150117C00013000 C 01/17/15 13.0 11.05 14.40
AMED 150117C00014000 C 01/17/15 14.0 10.05 13.40
AMED 150117C00015000 C 01/17/15 15.0 9.10 12.40
AMED 150117C00016000 C 01/17/15 16.0 9.15 9.90
AMED 150117C00017000 C 01/17/15 17.0 8.30 8.90
AMED 150117C00018000 C 01/17/15 18.0 7.35 7.95
AMED 150117C00019000 C 01/17/15 19.0 6.35 6.95
AMED 150117C00020000 C 01/17/15 20.0 5.45 6.10
AMED 150117C00021000 C 01/17/15 21.0 4.50 5.00
AMED 150117C00022000 C 01/17/15 22.0 3.65 4.10
AMED 150117C00023000 C 01/17/15 23.0 2.81 3.30
AMED 150117C00024000 C 01/17/15 24.0 2.08 2.42
AMED 150117C00025000 C 01/17/15 25.0 1.44 1.67
AMED 150117C00026000 C 01/17/15 26.0 0.95 1.18
AMED 150117C00027000 C 01/17/15 27.0 0.58 0.70
AMED 150117C00028000 C 01/17/15 28.0 0.33 0.53
AMED 150117C00029000 C 01/17/15 29.0 0.17 0.47
AMED 150117C00030000 C 01/17/15 30.0 0.03 0.37
AMED 150117C00031000 C 01/17/15 31.0 0.02 0.31
AMED 150117C00032000 C 01/17/15 32.0 0.00 0.29
AMED 150117C00033000 C 01/17/15 33.0 0.00 0.27
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.21
AMED 150117P00006000 P 01/17/15 6.0 0.00 0.17
AMED 150117P00007000 P 01/17/15 7.0 0.00 0.19
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.25
AMED 150117P00009000 P 01/17/15 9.0 0.00 0.20
AMED 150117P00010000 P 01/17/15 10.0 0.00 0.23
AMED 150117P00011000 P 01/17/15 11.0 0.00 0.21
AMED 150117P00012000 P 01/17/15 12.0 0.00 0.25
AMED 150117P00013000 P 01/17/15 13.0 0.00 0.26
AMED 150117P00014000 P 01/17/15 14.0 0.00 0.26
AMED 150117P00015000 P 01/17/15 15.0 0.00 0.26
AMED 150117P00016000 P 01/17/15 16.0 0.00 0.26
AMED 150117P00017000 P 01/17/15 17.0 0.00 0.27
AMED 150117P00018000 P 01/17/15 18.0 0.00 0.28
AMED 150117P00019000 P 01/17/15 19.0 0.01 0.30
AMED 150117P00020000 P 01/17/15 20.0 0.03 0.34
AMED 150117P00021000 P 01/17/15 21.0 0.08 0.38
AMED 150117P00022000 P 01/17/15 22.0 0.08 0.47
AMED 150117P00023000 P 01/17/15 23.0 0.40 0.54
AMED 150117P00024000 P 01/17/15 24.0 0.65 0.75
AMED 150117P00025000 P 01/17/15 25.0 1.00 1.15
AMED 150117P00026000 P 01/17/15 26.0 1.50 1.67
AMED 150117P00027000 P 01/17/15 27.0 2.15 2.31
AMED 150117P00028000 P 01/17/15 28.0 2.58 3.05
AMED 150117P00029000 P 01/17/15 29.0 3.40 3.90
AMED 150117P00030000 P 01/17/15 30.0 4.30 4.80
AMED 150117P00031000 P 01/17/15 31.0 5.15 5.85
AMED 150117P00032000 P 01/17/15 32.0 6.15 6.70
AMED 150117P00033000 P 01/17/15 33.0 7.10 7.80
AMED 150320C00006000 C 03/20/15 6.0 18.50 21.50
AMED 150320C00008000 C 03/20/15 8.0 15.95 19.55
AMED 150320C00009000 C 03/20/15 9.0 15.00 18.60
AMED 150320C00010000 C 03/20/15 10.0 13.95 17.65
AMED 150320C00011000 C 03/20/15 11.0 13.05 16.75
AMED 150320C00012000 C 03/20/15 12.0 11.95 15.55
AMED 150320C00013000 C 03/20/15 13.0 11.00 14.55
AMED 150320C00014000 C 03/20/15 14.0 10.00 13.55
AMED 150320C00015000 C 03/20/15 15.0 9.10 12.60
AMED 150320C00016000 C 03/20/15 16.0 9.25 10.05
AMED 150320C00017000 C 03/20/15 17.0 8.50 9.10
AMED 150320C00018000 C 03/20/15 18.0 7.55 8.15
AMED 150320C00019000 C 03/20/15 19.0 6.75 7.30
AMED 150320C00020000 C 03/20/15 20.0 5.90 6.45
AMED 150320C00021000 C 03/20/15 21.0 5.10 5.55
AMED 150320C00022000 C 03/20/15 22.0 4.30 4.75
AMED 150320C00023000 C 03/20/15 23.0 3.60 4.05
AMED 150320C00024000 C 03/20/15 24.0 3.00 3.45
AMED 150320C00025000 C 03/20/15 25.0 2.44 2.70
AMED 150320C00026000 C 03/20/15 26.0 1.90 2.21
AMED 150320C00027000 C 03/20/15 27.0 1.53 1.79
AMED 150320C00028000 C 03/20/15 28.0 1.16 1.45
AMED 150320C00029000 C 03/20/15 29.0 0.89 1.16
AMED 150320C00030000 C 03/20/15 30.0 0.66 0.94
AMED 150320C00031000 C 03/20/15 31.0 0.49 0.76
AMED 150320C00032000 C 03/20/15 32.0 0.33 0.62
AMED 150320C00033000 C 03/20/15 33.0 0.23 0.53
AMED 150320C00034000 C 03/20/15 34.0 0.11 0.45
AMED 150320C00035000 C 03/20/15 35.0 0.03 0.40
AMED 150320C00036000 C 03/20/15 36.0 0.05 0.36
AMED 150320C00037000 C 03/20/15 37.0 0.02 0.33
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.25
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.26
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.26
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.26
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.27
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.27
AMED 150320P00013000 P 03/20/15 13.0 0.00 0.28
AMED 150320P00014000 P 03/20/15 14.0 0.00 0.30
AMED 150320P00015000 P 03/20/15 15.0 0.00 0.32
AMED 150320P00016000 P 03/20/15 16.0 0.05 0.36
AMED 150320P00017000 P 03/20/15 17.0 0.09 0.40
AMED 150320P00018000 P 03/20/15 18.0 0.17 0.47
AMED 150320P00019000 P 03/20/15 19.0 0.26 0.56
AMED 150320P00020000 P 03/20/15 20.0 0.32 0.68
AMED 150320P00021000 P 03/20/15 21.0 0.54 0.84
AMED 150320P00022000 P 03/20/15 22.0 0.72 1.05
AMED 150320P00023000 P 03/20/15 23.0 1.02 1.34
AMED 150320P00024000 P 03/20/15 24.0 1.38 1.67
AMED 150320P00025000 P 03/20/15 25.0 1.81 2.12
AMED 150320P00026000 P 03/20/15 26.0 2.28 2.64
AMED 150320P00027000 P 03/20/15 27.0 2.87 3.25
AMED 150320P00028000 P 03/20/15 28.0 3.40 3.85
AMED 150320P00029000 P 03/20/15 29.0 4.25 4.65
AMED 150320P00030000 P 03/20/15 30.0 4.85 5.40
AMED 150320P00031000 P 03/20/15 31.0 5.60 6.25
AMED 150320P00032000 P 03/20/15 32.0 6.45 7.10
AMED 150320P00033000 P 03/20/15 33.0 7.35 7.95
AMED 150320P00034000 P 03/20/15 34.0 8.30 8.90
AMED 150320P00035000 P 03/20/15 35.0 9.20 9.85
AMED 150320P00036000 P 03/20/15 36.0 9.50 12.20
AMED 150320P00037000 P 03/20/15 37.0 9.80 13.00
AMED 150619C00013000 C 06/19/15 13.0 10.95 14.80
AMED 150619C00014000 C 06/19/15 14.0 10.00 14.20
AMED 150619C00015000 C 06/19/15 15.0 9.00 13.20
AMED 150619C00016000 C 06/19/15 16.0 9.50 10.30
AMED 150619C00017000 C 06/19/15 17.0 8.90 9.45
AMED 150619C00018000 C 06/19/15 18.0 7.95 8.60
AMED 150619C00019000 C 06/19/15 19.0 7.25 7.80
AMED 150619C00020000 C 06/19/15 20.0 6.40 7.05
AMED 150619C00021000 C 06/19/15 21.0 5.65 6.30
AMED 150619C00022000 C 06/19/15 22.0 5.00 5.55
AMED 150619C00023000 C 06/19/15 23.0 4.30 4.90
AMED 150619C00024000 C 06/19/15 24.0 3.75 4.20
AMED 150619C00025000 C 06/19/15 25.0 3.20 3.75
AMED 150619C00026000 C 06/19/15 26.0 2.77 3.20
AMED 150619C00027000 C 06/19/15 27.0 2.37 2.80
AMED 150619C00028000 C 06/19/15 28.0 1.93 2.34
AMED 150619C00029000 C 06/19/15 29.0 1.68 2.01
AMED 150619C00030000 C 06/19/15 30.0 1.40 1.72
AMED 150619C00031000 C 06/19/15 31.0 1.08 1.46
AMED 150619C00032000 C 06/19/15 32.0 0.93 1.25
AMED 150619C00033000 C 06/19/15 33.0 0.77 1.07
AMED 150619C00034000 C 06/19/15 34.0 0.59 0.92
AMED 150619C00035000 C 06/19/15 35.0 0.44 0.79
AMED 150619C00036000 C 06/19/15 36.0 0.32 0.69
AMED 150619C00037000 C 06/19/15 37.0 0.21 0.61
AMED 150619C00038000 C 06/19/15 38.0 0.13 0.54
AMED 150619C00039000 C 06/19/15 39.0 0.06 0.49
AMED 150619P00013000 P 06/19/15 13.0 0.00 0.39
AMED 150619P00014000 P 06/19/15 14.0 0.00 0.45
AMED 150619P00015000 P 06/19/15 15.0 0.06 0.52
AMED 150619P00016000 P 06/19/15 16.0 0.16 0.60
AMED 150619P00017000 P 06/19/15 17.0 0.29 0.72
AMED 150619P00018000 P 06/19/15 18.0 0.45 0.86
AMED 150619P00019000 P 06/19/15 19.0 0.65 1.03
AMED 150619P00020000 P 06/19/15 20.0 0.88 1.23
AMED 150619P00021000 P 06/19/15 21.0 1.15 1.47
AMED 150619P00022000 P 06/19/15 22.0 1.47 1.76
AMED 150619P00023000 P 06/19/15 23.0 1.83 2.12
AMED 150619P00024000 P 06/19/15 24.0 2.10 2.54
AMED 150619P00025000 P 06/19/15 25.0 2.56 3.10
AMED 150619P00026000 P 06/19/15 26.0 3.05 3.55
AMED 150619P00027000 P 06/19/15 27.0 3.65 4.10
AMED 150619P00028000 P 06/19/15 28.0 4.25 4.75
AMED 150619P00029000 P 06/19/15 29.0 4.90 5.40
AMED 150619P00030000 P 06/19/15 30.0 5.60 6.10
AMED 150619P00031000 P 06/19/15 31.0 6.25 7.00
AMED 150619P00032000 P 06/19/15 32.0 7.05 7.70
AMED 150619P00033000 P 06/19/15 33.0 7.85 8.50
AMED 150619P00034000 P 06/19/15 34.0 8.70 9.40
AMED 150619P00035000 P 06/19/15 35.0 9.50 10.30
AMED 150619P00036000 P 06/19/15 36.0 10.00 11.50
AMED 150619P00037000 P 06/19/15 37.0 10.85 12.95
AMED 150619P00038000 P 06/19/15 38.0 11.75 13.80
AMED 150619P00039000 P 06/19/15 39.0 12.25 15.40
AMED 160115C00003000 C 01/15/16 3.0 21.70 23.80
AMED 160115C00005000 C 01/15/16 5.0 18.50 23.00
AMED 160115C00008000 C 01/15/16 8.0 16.40 19.50
AMED 160115C00010000 C 01/15/16 10.0 14.55 17.65
AMED 160115C00013000 C 01/15/16 13.0 11.90 15.00
AMED 160115C00015000 C 01/15/16 15.0 11.00 14.00
AMED 160115C00017000 C 01/15/16 17.0 7.95 12.20
AMED 160115C00020000 C 01/15/16 20.0 5.75 9.90
AMED 160115C00022000 C 01/15/16 22.0 4.50 9.00
AMED 160115C00025000 C 01/15/16 25.0 4.55 6.00
AMED 160115C00027000 C 01/15/16 27.0 3.50 4.20
AMED 160115C00030000 C 01/15/16 30.0 0.60 5.35
AMED 160115C00035000 C 01/15/16 35.0 0.63 2.65
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.96
AMED 160115P00005000 P 01/15/16 5.0 0.00 3.85
AMED 160115P00008000 P 01/15/16 8.0 0.00 1.95
AMED 160115P00010000 P 01/15/16 10.0 0.00 1.95
AMED 160115P00013000 P 01/15/16 13.0 0.00 5.00
AMED 160115P00015000 P 01/15/16 15.0 0.43 1.41
AMED 160115P00017000 P 01/15/16 17.0 0.00 5.00
AMED 160115P00020000 P 01/15/16 20.0 0.06 4.50
AMED 160115P00022000 P 01/15/16 22.0 0.50 5.00
AMED 160115P00025000 P 01/15/16 25.0 3.05 6.50
AMED 160115P00027000 P 01/15/16 27.0 4.20 6.15
AMED 160115P00030000 P 01/15/16 30.0 6.00 8.15
AMED 160115P00035000 P 01/15/16 35.0 9.60 12.35

OPRA data is delayed 15 minutes.