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 (2016-09-09)Premium Content

Amedisys Inc (AMED)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 161021C00025000 C 10/21/16 25.0 21.20 24.80
AMED 161021C00030000 C 10/21/16 30.0 15.10 19.60
AMED 161021C00031000 C 10/21/16 31.0 14.30 18.60
AMED 161021C00032000 C 10/21/16 32.0 13.70 17.60
AMED 161021C00033000 C 10/21/16 33.0 12.45 16.80
AMED 161021C00034000 C 10/21/16 34.0 11.50 15.80
AMED 161021C00035000 C 10/21/16 35.0 10.65 14.80
AMED 161021C00036000 C 10/21/16 36.0 9.65 13.80
AMED 161021C00037000 C 10/21/16 37.0 8.85 12.80
AMED 161021C00038000 C 10/21/16 38.0 8.00 11.80
AMED 161021C00039000 C 10/21/16 39.0 6.85 10.80
AMED 161021C00040000 C 10/21/16 40.0 6.00 9.80
AMED 161021C00041000 C 10/21/16 41.0 5.20 8.80
AMED 161021C00042000 C 10/21/16 42.0 4.20 8.00
AMED 161021C00043000 C 10/21/16 43.0 3.10 7.00
AMED 161021C00044000 C 10/21/16 44.0 2.64 6.20
AMED 161021C00045000 C 10/21/16 45.0 2.51 5.40
AMED 161021C00046000 C 10/21/16 46.0 1.85 4.25
AMED 161021C00047000 C 10/21/16 47.0 1.47 1.72
AMED 161021C00048000 C 10/21/16 48.0 0.99 1.16
AMED 161021C00049000 C 10/21/16 49.0 0.58 0.77
AMED 161021C00050000 C 10/21/16 50.0 0.40 0.55
AMED 161021C00055000 C 10/21/16 55.0 0.00 0.43
AMED 161021C00060000 C 10/21/16 60.0 0.00 0.23
AMED 161021C00065000 C 10/21/16 65.0 0.00 0.20
AMED 161021C00070000 C 10/21/16 70.0 0.00 0.19
AMED 161021P00025000 P 10/21/16 25.0 0.00 0.18
AMED 161021P00030000 P 10/21/16 30.0 0.00 0.18
AMED 161021P00031000 P 10/21/16 31.0 0.00 0.19
AMED 161021P00032000 P 10/21/16 32.0 0.00 0.19
AMED 161021P00033000 P 10/21/16 33.0 0.00 0.19
AMED 161021P00034000 P 10/21/16 34.0 0.00 0.20
AMED 161021P00035000 P 10/21/16 35.0 0.00 0.21
AMED 161021P00036000 P 10/21/16 36.0 0.00 0.22
AMED 161021P00037000 P 10/21/16 37.0 0.00 0.24
AMED 161021P00038000 P 10/21/16 38.0 0.00 0.27
AMED 161021P00039000 P 10/21/16 39.0 0.00 0.30
AMED 161021P00040000 P 10/21/16 40.0 0.00 0.35
AMED 161021P00041000 P 10/21/16 41.0 0.00 0.44
AMED 161021P00042000 P 10/21/16 42.0 0.00 0.46
AMED 161021P00043000 P 10/21/16 43.0 0.00 0.41
AMED 161021P00044000 P 10/21/16 44.0 0.21 0.47
AMED 161021P00045000 P 10/21/16 45.0 0.53 0.64
AMED 161021P00046000 P 10/21/16 46.0 0.79 0.95
AMED 161021P00047000 P 10/21/16 47.0 1.12 1.33
AMED 161021P00048000 P 10/21/16 48.0 1.48 1.88
AMED 161021P00049000 P 10/21/16 49.0 2.12 2.62
AMED 161021P00050000 P 10/21/16 50.0 2.65 4.75
AMED 161021P00055000 P 10/21/16 55.0 5.30 9.20
AMED 161021P00060000 P 10/21/16 60.0 10.10 14.65
AMED 161021P00065000 P 10/21/16 65.0 15.30 19.00
AMED 161021P00070000 P 10/21/16 70.0 20.30 24.00
AMED 161118C00025000 C 11/18/16 25.0 21.10 24.80
AMED 161118C00030000 C 11/18/16 30.0 15.45 19.80
AMED 161118C00035000 C 11/18/16 35.0 10.85 14.80
AMED 161118C00039000 C 11/18/16 39.0 7.40 11.20
AMED 161118C00040000 C 11/18/16 40.0 6.75 10.40
AMED 161118C00041000 C 11/18/16 41.0 6.50 9.40
AMED 161118C00042000 C 11/18/16 42.0 5.70 8.60
AMED 161118C00043000 C 11/18/16 43.0 5.30 6.80
AMED 161118C00044000 C 11/18/16 44.0 4.55 6.00
AMED 161118C00045000 C 11/18/16 45.0 3.80 4.45
AMED 161118C00046000 C 11/18/16 46.0 3.25 3.85
AMED 161118C00047000 C 11/18/16 47.0 2.69 3.30
AMED 161118C00048000 C 11/18/16 48.0 2.20 2.53
AMED 161118C00049000 C 11/18/16 49.0 1.79 2.04
AMED 161118C00050000 C 11/18/16 50.0 1.41 1.66
AMED 161118C00055000 C 11/18/16 55.0 0.10 0.72
AMED 161118C00060000 C 11/18/16 60.0 0.03 0.48
AMED 161118C00065000 C 11/18/16 65.0 0.00 0.36
AMED 161118C00070000 C 11/18/16 70.0 0.00 0.25
AMED 161118P00025000 P 11/18/16 25.0 0.00 0.19
AMED 161118P00030000 P 11/18/16 30.0 0.00 0.25
AMED 161118P00035000 P 11/18/16 35.0 0.00 0.43
AMED 161118P00039000 P 11/18/16 39.0 0.17 0.47
AMED 161118P00040000 P 11/18/16 40.0 0.37 0.59
AMED 161118P00041000 P 11/18/16 41.0 0.55 0.74
AMED 161118P00042000 P 11/18/16 42.0 0.74 0.93
AMED 161118P00043000 P 11/18/16 43.0 0.96 1.16
AMED 161118P00044000 P 11/18/16 44.0 1.22 1.44
AMED 161118P00045000 P 11/18/16 45.0 1.54 1.75
AMED 161118P00046000 P 11/18/16 46.0 1.91 2.15
AMED 161118P00047000 P 11/18/16 47.0 2.32 2.63
AMED 161118P00048000 P 11/18/16 48.0 2.79 3.25
AMED 161118P00049000 P 11/18/16 49.0 3.35 3.80
AMED 161118P00050000 P 11/18/16 50.0 4.00 4.45
AMED 161118P00055000 P 11/18/16 55.0 5.70 9.50
AMED 161118P00060000 P 11/18/16 60.0 10.30 14.00
AMED 161118P00065000 P 11/18/16 65.0 15.30 19.00
AMED 161118P00070000 P 11/18/16 70.0 20.30 23.65
AMED 161216C00025000 C 12/16/16 25.0 21.10 24.75
AMED 161216C00026000 C 12/16/16 26.0 19.65 23.80
AMED 161216C00027000 C 12/16/16 27.0 18.50 22.80
AMED 161216C00028000 C 12/16/16 28.0 17.30 21.80
AMED 161216C00029000 C 12/16/16 29.0 16.50 20.80
AMED 161216C00030000 C 12/16/16 30.0 15.70 19.80
AMED 161216C00031000 C 12/16/16 31.0 14.70 18.80
AMED 161216C00032000 C 12/16/16 32.0 13.70 17.80
AMED 161216C00033000 C 12/16/16 33.0 12.55 16.80
AMED 161216C00034000 C 12/16/16 34.0 11.75 16.00
AMED 161216C00035000 C 12/16/16 35.0 10.85 15.00
AMED 161216C00036000 C 12/16/16 36.0 10.20 14.00
AMED 161216C00037000 C 12/16/16 37.0 9.40 13.20
AMED 161216C00038000 C 12/16/16 38.0 8.50 12.20
AMED 161216C00039000 C 12/16/16 39.0 7.60 11.40
AMED 161216C00040000 C 12/16/16 40.0 7.55 10.60
AMED 161216C00041000 C 12/16/16 41.0 6.75 9.80
AMED 161216C00042000 C 12/16/16 42.0 5.20 9.00
AMED 161216C00043000 C 12/16/16 43.0 4.15 8.40
AMED 161216C00044000 C 12/16/16 44.0 4.65 6.50
AMED 161216C00045000 C 12/16/16 45.0 4.15 5.40
AMED 161216C00046000 C 12/16/16 46.0 3.55 4.30
AMED 161216C00047000 C 12/16/16 47.0 3.05 3.75
AMED 161216C00048000 C 12/16/16 48.0 2.69 3.25
AMED 161216C00049000 C 12/16/16 49.0 2.26 2.56
AMED 161216C00050000 C 12/16/16 50.0 1.69 2.22
AMED 161216C00055000 C 12/16/16 55.0 0.64 0.92
AMED 161216C00060000 C 12/16/16 60.0 0.02 0.53
AMED 161216C00065000 C 12/16/16 65.0 0.00 0.47
AMED 161216C00070000 C 12/16/16 70.0 0.00 0.33
AMED 161216P00025000 P 12/16/16 25.0 0.00 0.21
AMED 161216P00026000 P 12/16/16 26.0 0.00 0.23
AMED 161216P00027000 P 12/16/16 27.0 0.00 0.24
AMED 161216P00028000 P 12/16/16 28.0 0.00 0.27
AMED 161216P00029000 P 12/16/16 29.0 0.00 0.29
AMED 161216P00030000 P 12/16/16 30.0 0.00 0.32
AMED 161216P00031000 P 12/16/16 31.0 0.00 0.35
AMED 161216P00032000 P 12/16/16 32.0 0.00 0.41
AMED 161216P00033000 P 12/16/16 33.0 0.00 0.47
AMED 161216P00034000 P 12/16/16 34.0 0.00 0.48
AMED 161216P00035000 P 12/16/16 35.0 0.03 0.47
AMED 161216P00036000 P 12/16/16 36.0 0.00 0.48
AMED 161216P00037000 P 12/16/16 37.0 0.15 0.50
AMED 161216P00038000 P 12/16/16 38.0 0.31 0.59
AMED 161216P00039000 P 12/16/16 39.0 0.51 0.71
AMED 161216P00040000 P 12/16/16 40.0 0.67 0.86
AMED 161216P00041000 P 12/16/16 41.0 0.86 1.06
AMED 161216P00042000 P 12/16/16 42.0 1.08 1.30
AMED 161216P00043000 P 12/16/16 43.0 1.35 1.57
AMED 161216P00044000 P 12/16/16 44.0 1.65 1.87
AMED 161216P00045000 P 12/16/16 45.0 1.99 2.24
AMED 161216P00046000 P 12/16/16 46.0 2.37 2.64
AMED 161216P00047000 P 12/16/16 47.0 2.79 3.10
AMED 161216P00048000 P 12/16/16 48.0 3.05 3.60
AMED 161216P00049000 P 12/16/16 49.0 3.65 4.40
AMED 161216P00050000 P 12/16/16 50.0 4.20 4.95
AMED 161216P00055000 P 12/16/16 55.0 5.90 8.90
AMED 161216P00060000 P 12/16/16 60.0 10.50 14.35
AMED 161216P00065000 P 12/16/16 65.0 15.30 19.00
AMED 161216P00070000 P 12/16/16 70.0 20.30 23.45
AMED 170317C00025000 C 03/17/17 25.0 21.25 24.90
AMED 170317C00026000 C 03/17/17 26.0 19.75 24.00
AMED 170317C00027000 C 03/17/17 27.0 18.80 23.00
AMED 170317C00028000 C 03/17/17 28.0 18.00 22.00
AMED 170317C00029000 C 03/17/17 29.0 16.80 21.10
AMED 170317C00030000 C 03/17/17 30.0 15.90 20.20
AMED 170317C00031000 C 03/17/17 31.0 15.35 19.40
AMED 170317C00032000 C 03/17/17 32.0 14.45 18.40
AMED 170317C00033000 C 03/17/17 33.0 13.60 17.60
AMED 170317C00034000 C 03/17/17 34.0 12.80 16.60
AMED 170317C00035000 C 03/17/17 35.0 12.00 15.75
AMED 170317C00036000 C 03/17/17 36.0 11.20 14.95
AMED 170317C00037000 C 03/17/17 37.0 10.40 14.20
AMED 170317C00038000 C 03/17/17 38.0 9.50 13.40
AMED 170317C00039000 C 03/17/17 39.0 8.80 12.60
AMED 170317C00040000 C 03/17/17 40.0 8.00 11.80
AMED 170317C00041000 C 03/17/17 41.0 7.10 11.20
AMED 170317C00042000 C 03/17/17 42.0 6.35 10.50
AMED 170317C00043000 C 03/17/17 43.0 5.70 9.80
AMED 170317C00044000 C 03/17/17 44.0 5.80 8.95
AMED 170317C00045000 C 03/17/17 45.0 5.20 6.55
AMED 170317C00046000 C 03/17/17 46.0 4.70 5.80
AMED 170317C00047000 C 03/17/17 47.0 4.50 5.20
AMED 170317C00048000 C 03/17/17 48.0 4.15 4.65
AMED 170317C00049000 C 03/17/17 49.0 3.30 4.60
AMED 170317C00050000 C 03/17/17 50.0 3.30 4.10
AMED 170317C00055000 C 03/17/17 55.0 1.67 3.15
AMED 170317C00060000 C 03/17/17 60.0 0.37 2.02
AMED 170317C00065000 C 03/17/17 65.0 0.06 1.15
AMED 170317C00070000 C 03/17/17 70.0 0.00 1.49
AMED 170317C00075000 C 03/17/17 75.0 0.00 0.72
AMED 170317P00025000 P 03/17/17 25.0 0.00 0.69
AMED 170317P00026000 P 03/17/17 26.0 0.00 2.00
AMED 170317P00027000 P 03/17/17 27.0 0.00 0.76
AMED 170317P00028000 P 03/17/17 28.0 0.00 1.10
AMED 170317P00029000 P 03/17/17 29.0 0.00 0.86
AMED 170317P00030000 P 03/17/17 30.0 0.00 3.05
AMED 170317P00031000 P 03/17/17 31.0 0.02 1.00
AMED 170317P00032000 P 03/17/17 32.0 0.04 1.09
AMED 170317P00033000 P 03/17/17 33.0 0.07 1.19
AMED 170317P00034000 P 03/17/17 34.0 0.11 1.32
AMED 170317P00035000 P 03/17/17 35.0 0.15 1.28
AMED 170317P00036000 P 03/17/17 36.0 0.22 1.46
AMED 170317P00037000 P 03/17/17 37.0 0.34 1.67
AMED 170317P00038000 P 03/17/17 38.0 0.48 1.89
AMED 170317P00039000 P 03/17/17 39.0 0.66 2.13
AMED 170317P00040000 P 03/17/17 40.0 0.84 2.39
AMED 170317P00041000 P 03/17/17 41.0 1.13 2.68
AMED 170317P00042000 P 03/17/17 42.0 1.32 2.78
AMED 170317P00043000 P 03/17/17 43.0 1.58 3.40
AMED 170317P00044000 P 03/17/17 44.0 1.89 3.75
AMED 170317P00045000 P 03/17/17 45.0 2.19 3.85
AMED 170317P00046000 P 03/17/17 46.0 3.30 4.15
AMED 170317P00047000 P 03/17/17 47.0 3.70 5.10
AMED 170317P00048000 P 03/17/17 48.0 3.55 5.20
AMED 170317P00049000 P 03/17/17 49.0 4.50 5.80
AMED 170317P00050000 P 03/17/17 50.0 4.40 6.40
AMED 170317P00055000 P 03/17/17 55.0 7.20 10.30
AMED 170317P00060000 P 03/17/17 60.0 11.10 14.95
AMED 170317P00065000 P 03/17/17 65.0 15.70 19.35
AMED 170317P00070000 P 03/17/17 70.0 20.30 24.10
AMED 170317P00075000 P 03/17/17 75.0 25.40 29.00

OPRA data is delayed 15 minutes.