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 (2014-06-13)Premium Content

Amedisys Inc (AMED)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 140920C00005000 C 09/20/14 5.0 14.10 16.10
AMED 140920C00006000 C 09/20/14 6.0 13.00 15.10
AMED 140920C00007000 C 09/20/14 7.0 11.95 15.35
AMED 140920C00008000 C 09/20/14 8.0 10.95 13.10
AMED 140920C00009000 C 09/20/14 9.0 9.95 12.10
AMED 140920C00010000 C 09/20/14 10.0 9.30 12.15
AMED 140920C00011000 C 09/20/14 11.0 9.40 10.05
AMED 140920C00012000 C 09/20/14 12.0 8.40 9.05
AMED 140920C00013000 C 09/20/14 13.0 7.45 8.05
AMED 140920C00014000 C 09/20/14 14.0 6.45 7.05
AMED 140920C00015000 C 09/20/14 15.0 5.45 6.00
AMED 140920C00016000 C 09/20/14 16.0 4.45 4.95
AMED 140920C00017000 C 09/20/14 17.0 3.45 4.00
AMED 140920C00018000 C 09/20/14 18.0 2.58 3.05
AMED 140920C00019000 C 09/20/14 19.0 1.70 2.05
AMED 140920C00020000 C 09/20/14 20.0 1.02 1.33
AMED 140920C00021000 C 09/20/14 21.0 0.53 0.78
AMED 140920C00022000 C 09/20/14 22.0 0.23 0.33
AMED 140920C00023000 C 09/20/14 23.0 0.03 0.27
AMED 140920C00024000 C 09/20/14 24.0 0.01 0.19
AMED 140920C00025000 C 09/20/14 25.0 0.00 0.19
AMED 140920C00026000 C 09/20/14 26.0 0.00 0.22
AMED 140920C00027000 C 09/20/14 27.0 0.00 0.15
AMED 140920C00028000 C 09/20/14 28.0 0.00 0.22
AMED 140920P00005000 P 09/20/14 5.0 0.00 0.22
AMED 140920P00006000 P 09/20/14 6.0 0.00 0.21
AMED 140920P00007000 P 09/20/14 7.0 0.00 0.20
AMED 140920P00008000 P 09/20/14 8.0 0.00 0.23
AMED 140920P00009000 P 09/20/14 9.0 0.00 0.19
AMED 140920P00010000 P 09/20/14 10.0 0.00 0.19
AMED 140920P00011000 P 09/20/14 11.0 0.00 0.20
AMED 140920P00012000 P 09/20/14 12.0 0.00 0.22
AMED 140920P00013000 P 09/20/14 13.0 0.00 0.20
AMED 140920P00014000 P 09/20/14 14.0 0.00 0.24
AMED 140920P00015000 P 09/20/14 15.0 0.00 0.25
AMED 140920P00016000 P 09/20/14 16.0 0.00 0.25
AMED 140920P00017000 P 09/20/14 17.0 0.00 0.22
AMED 140920P00018000 P 09/20/14 18.0 0.00 0.22
AMED 140920P00019000 P 09/20/14 19.0 0.12 0.21
AMED 140920P00020000 P 09/20/14 20.0 0.40 0.56
AMED 140920P00021000 P 09/20/14 21.0 0.83 1.04
AMED 140920P00022000 P 09/20/14 22.0 1.46 1.77
AMED 140920P00023000 P 09/20/14 23.0 2.15 2.62
AMED 140920P00024000 P 09/20/14 24.0 3.10 3.60
AMED 140920P00025000 P 09/20/14 25.0 4.05 4.55
AMED 140920P00026000 P 09/20/14 26.0 5.10 5.55
AMED 140920P00027000 P 09/20/14 27.0 6.00 6.55
AMED 140920P00028000 P 09/20/14 28.0 7.00 7.55
AMED 141018C00013000 C 10/18/14 13.0 7.45 8.05
AMED 141018C00014000 C 10/18/14 14.0 6.45 7.05
AMED 141018C00015000 C 10/18/14 15.0 5.50 6.05
AMED 141018C00016000 C 10/18/14 16.0 4.55 5.05
AMED 141018C00017000 C 10/18/14 17.0 3.65 4.15
AMED 141018C00018000 C 10/18/14 18.0 2.80 3.30
AMED 141018C00019000 C 10/18/14 19.0 2.15 2.39
AMED 141018C00020000 C 10/18/14 20.0 1.46 1.75
AMED 141018C00021000 C 10/18/14 21.0 0.94 1.12
AMED 141018C00022000 C 10/18/14 22.0 0.58 0.79
AMED 141018C00023000 C 10/18/14 23.0 0.32 0.55
AMED 141018C00024000 C 10/18/14 24.0 0.17 0.37
AMED 141018C00025000 C 10/18/14 25.0 0.03 0.25
AMED 141018C00026000 C 10/18/14 26.0 0.01 0.24
AMED 141018C00027000 C 10/18/14 27.0 0.00 0.23
AMED 141018C00028000 C 10/18/14 28.0 0.00 0.25
AMED 141018C00029000 C 10/18/14 29.0 0.00 0.25
AMED 141018P00013000 P 10/18/14 13.0 0.00 0.26
AMED 141018P00014000 P 10/18/14 14.0 0.00 0.23
AMED 141018P00015000 P 10/18/14 15.0 0.00 0.23
AMED 141018P00016000 P 10/18/14 16.0 0.01 0.25
AMED 141018P00017000 P 10/18/14 17.0 0.04 0.33
AMED 141018P00018000 P 10/18/14 18.0 0.25 0.39
AMED 141018P00019000 P 10/18/14 19.0 0.46 0.64
AMED 141018P00020000 P 10/18/14 20.0 0.80 1.00
AMED 141018P00021000 P 10/18/14 21.0 1.28 1.49
AMED 141018P00022000 P 10/18/14 22.0 1.89 2.14
AMED 141018P00023000 P 10/18/14 23.0 2.45 2.89
AMED 141018P00024000 P 10/18/14 24.0 3.25 3.75
AMED 141018P00025000 P 10/18/14 25.0 4.15 4.65
AMED 141018P00026000 P 10/18/14 26.0 5.10 5.65
AMED 141018P00027000 P 10/18/14 27.0 6.00 6.60
AMED 141018P00028000 P 10/18/14 28.0 7.00 7.60
AMED 141018P00029000 P 10/18/14 29.0 8.00 8.55
AMED 141220C00005000 C 12/20/14 5.0 14.15 17.30
AMED 141220C00006000 C 12/20/14 6.0 12.95 16.55
AMED 141220C00007000 C 12/20/14 7.0 12.10 15.45
AMED 141220C00008000 C 12/20/14 8.0 11.05 14.55
AMED 141220C00009000 C 12/20/14 9.0 10.00 13.35
AMED 141220C00010000 C 12/20/14 10.0 9.00 12.50
AMED 141220C00011000 C 12/20/14 11.0 9.40 10.10
AMED 141220C00012000 C 12/20/14 12.0 8.45 9.10
AMED 141220C00013000 C 12/20/14 13.0 7.50 8.15
AMED 141220C00014000 C 12/20/14 14.0 6.55 7.25
AMED 141220C00015000 C 12/20/14 15.0 5.70 6.35
AMED 141220C00016000 C 12/20/14 16.0 4.90 5.40
AMED 141220C00017000 C 12/20/14 17.0 4.10 4.60
AMED 141220C00018000 C 12/20/14 18.0 3.35 3.90
AMED 141220C00019000 C 12/20/14 19.0 2.72 3.25
AMED 141220C00020000 C 12/20/14 20.0 2.15 2.43
AMED 141220C00021000 C 12/20/14 21.0 1.68 1.93
AMED 141220C00022000 C 12/20/14 22.0 1.28 1.50
AMED 141220C00023000 C 12/20/14 23.0 0.93 1.19
AMED 141220C00024000 C 12/20/14 24.0 0.71 0.93
AMED 141220C00025000 C 12/20/14 25.0 0.54 0.79
AMED 141220C00026000 C 12/20/14 26.0 0.37 0.62
AMED 141220C00027000 C 12/20/14 27.0 0.24 0.49
AMED 141220C00028000 C 12/20/14 28.0 0.15 0.42
AMED 141220C00029000 C 12/20/14 29.0 0.03 0.33
AMED 141220C00030000 C 12/20/14 30.0 0.05 0.37
AMED 141220P00005000 P 12/20/14 5.0 0.00 0.25
AMED 141220P00006000 P 12/20/14 6.0 0.00 0.22
AMED 141220P00007000 P 12/20/14 7.0 0.00 0.25
AMED 141220P00008000 P 12/20/14 8.0 0.00 0.26
AMED 141220P00009000 P 12/20/14 9.0 0.00 0.22
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 0.25
AMED 141220P00013000 P 12/20/14 13.0 0.02 0.25
AMED 141220P00014000 P 12/20/14 14.0 0.05 0.29
AMED 141220P00015000 P 12/20/14 15.0 0.07 0.41
AMED 141220P00016000 P 12/20/14 16.0 0.20 0.48
AMED 141220P00017000 P 12/20/14 17.0 0.43 0.77
AMED 141220P00018000 P 12/20/14 18.0 0.68 1.05
AMED 141220P00019000 P 12/20/14 19.0 1.03 1.32
AMED 141220P00020000 P 12/20/14 20.0 1.51 1.75
AMED 141220P00021000 P 12/20/14 21.0 1.97 2.26
AMED 141220P00022000 P 12/20/14 22.0 2.54 2.84
AMED 141220P00023000 P 12/20/14 23.0 3.10 3.60
AMED 141220P00024000 P 12/20/14 24.0 3.90 4.35
AMED 141220P00025000 P 12/20/14 25.0 4.60 5.15
AMED 141220P00026000 P 12/20/14 26.0 5.35 5.95
AMED 141220P00027000 P 12/20/14 27.0 6.25 6.85
AMED 141220P00028000 P 12/20/14 28.0 7.15 7.75
AMED 141220P00029000 P 12/20/14 29.0 8.10 8.80
AMED 141220P00030000 P 12/20/14 30.0 9.05 9.70
AMED 150117C00005000 C 01/17/15 5.0 14.15 17.30
AMED 150117C00006000 C 01/17/15 6.0 13.00 16.55
AMED 150117C00007000 C 01/17/15 7.0 12.00 15.35
AMED 150117C00008000 C 01/17/15 8.0 11.10 14.45
AMED 150117C00009000 C 01/17/15 9.0 10.10 13.55
AMED 150117C00010000 C 01/17/15 10.0 9.10 12.55
AMED 150117C00011000 C 01/17/15 11.0 9.45 10.10
AMED 150117C00012000 C 01/17/15 12.0 8.50 9.15
AMED 150117C00013000 C 01/17/15 13.0 7.55 8.20
AMED 150117C00014000 C 01/17/15 14.0 6.65 7.30
AMED 150117C00015000 C 01/17/15 15.0 5.75 6.45
AMED 150117C00016000 C 01/17/15 16.0 5.00 5.50
AMED 150117C00017000 C 01/17/15 17.0 4.25 4.75
AMED 150117C00018000 C 01/17/15 18.0 3.50 4.05
AMED 150117C00019000 C 01/17/15 19.0 2.86 3.45
AMED 150117C00020000 C 01/17/15 20.0 2.28 2.85
AMED 150117C00021000 C 01/17/15 21.0 1.87 2.15
AMED 150117C00022000 C 01/17/15 22.0 1.47 1.75
AMED 150117C00023000 C 01/17/15 23.0 1.11 1.40
AMED 150117C00024000 C 01/17/15 24.0 0.82 1.12
AMED 150117C00025000 C 01/17/15 25.0 0.63 0.90
AMED 150117C00026000 C 01/17/15 26.0 0.45 0.78
AMED 150117C00027000 C 01/17/15 27.0 0.34 0.62
AMED 150117C00028000 C 01/17/15 28.0 0.24 0.51
AMED 150117C00029000 C 01/17/15 29.0 0.16 0.41
AMED 150117C00030000 C 01/17/15 30.0 0.09 0.34
AMED 150117C00031000 C 01/17/15 31.0 0.06 0.31
AMED 150117C00032000 C 01/17/15 32.0 0.00 0.26
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.25
AMED 150117P00006000 P 01/17/15 6.0 0.00 0.22
AMED 150117P00007000 P 01/17/15 7.0 0.00 0.25
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.25
AMED 150117P00009000 P 01/17/15 9.0 0.00 0.25
AMED 150117P00010000 P 01/17/15 10.0 0.00 0.23
AMED 150117P00011000 P 01/17/15 11.0 0.00 0.25
AMED 150117P00012000 P 01/17/15 12.0 0.01 0.25
AMED 150117P00013000 P 01/17/15 13.0 0.11 0.26
AMED 150117P00014000 P 01/17/15 14.0 0.17 0.38
AMED 150117P00015000 P 01/17/15 15.0 0.18 0.48
AMED 150117P00016000 P 01/17/15 16.0 0.33 0.65
AMED 150117P00017000 P 01/17/15 17.0 0.56 0.86
AMED 150117P00018000 P 01/17/15 18.0 0.85 1.13
AMED 150117P00019000 P 01/17/15 19.0 1.21 1.52
AMED 150117P00020000 P 01/17/15 20.0 1.65 1.95
AMED 150117P00021000 P 01/17/15 21.0 2.14 2.44
AMED 150117P00022000 P 01/17/15 22.0 2.59 3.10
AMED 150117P00023000 P 01/17/15 23.0 3.25 3.75
AMED 150117P00024000 P 01/17/15 24.0 3.95 4.45
AMED 150117P00025000 P 01/17/15 25.0 4.75 5.25
AMED 150117P00026000 P 01/17/15 26.0 5.45 6.10
AMED 150117P00027000 P 01/17/15 27.0 6.35 6.95
AMED 150117P00028000 P 01/17/15 28.0 7.25 7.90
AMED 150117P00029000 P 01/17/15 29.0 8.15 8.85
AMED 150117P00030000 P 01/17/15 30.0 9.10 9.75
AMED 150117P00031000 P 01/17/15 31.0 8.60 11.00
AMED 150117P00032000 P 01/17/15 32.0 10.80 11.75
AMED 150320C00006000 C 03/20/15 6.0 13.10 17.00
AMED 150320C00008000 C 03/20/15 8.0 11.05 15.00
AMED 150320C00009000 C 03/20/15 9.0 10.05 13.55
AMED 150320C00010000 C 03/20/15 10.0 9.15 12.60
AMED 150320C00011000 C 03/20/15 11.0 9.50 10.30
AMED 150320C00012000 C 03/20/15 12.0 8.60 9.25
AMED 150320C00013000 C 03/20/15 13.0 7.65 8.40
AMED 150320C00014000 C 03/20/15 14.0 6.90 7.55
AMED 150320C00015000 C 03/20/15 15.0 6.10 6.75
AMED 150320C00016000 C 03/20/15 16.0 5.30 6.10
AMED 150320C00017000 C 03/20/15 17.0 4.65 5.15
AMED 150320C00018000 C 03/20/15 18.0 4.00 4.50
AMED 150320C00019000 C 03/20/15 19.0 3.40 3.95
AMED 150320C00020000 C 03/20/15 20.0 2.82 3.40
AMED 150320C00021000 C 03/20/15 21.0 2.33 2.93
AMED 150320C00022000 C 03/20/15 22.0 1.99 2.36
AMED 150320C00023000 C 03/20/15 23.0 1.66 2.00
AMED 150320C00024000 C 03/20/15 24.0 1.33 1.69
AMED 150320C00025000 C 03/20/15 25.0 1.05 1.43
AMED 150320C00026000 C 03/20/15 26.0 0.81 1.20
AMED 150320C00027000 C 03/20/15 27.0 0.65 1.02
AMED 150320C00028000 C 03/20/15 28.0 0.49 0.87
AMED 150320C00029000 C 03/20/15 29.0 0.35 0.74
AMED 150320C00030000 C 03/20/15 30.0 0.21 0.64
AMED 150320C00031000 C 03/20/15 31.0 0.11 0.56
AMED 150320C00032000 C 03/20/15 32.0 0.15 0.45
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.25
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.28
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.30
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.33
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.38
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.45
AMED 150320P00013000 P 03/20/15 13.0 0.09 0.55
AMED 150320P00014000 P 03/20/15 14.0 0.24 0.68
AMED 150320P00015000 P 03/20/15 15.0 0.43 0.86
AMED 150320P00016000 P 03/20/15 16.0 0.67 1.07
AMED 150320P00017000 P 03/20/15 17.0 0.96 1.34
AMED 150320P00018000 P 03/20/15 18.0 1.31 1.66
AMED 150320P00019000 P 03/20/15 19.0 1.72 2.06
AMED 150320P00020000 P 03/20/15 20.0 2.10 2.50
AMED 150320P00021000 P 03/20/15 21.0 2.56 3.05
AMED 150320P00022000 P 03/20/15 22.0 3.15 3.65
AMED 150320P00023000 P 03/20/15 23.0 3.75 4.30
AMED 150320P00024000 P 03/20/15 24.0 4.45 5.00
AMED 150320P00025000 P 03/20/15 25.0 5.10 5.75
AMED 150320P00026000 P 03/20/15 26.0 5.85 6.55
AMED 150320P00027000 P 03/20/15 27.0 6.70 7.35
AMED 150320P00028000 P 03/20/15 28.0 7.55 8.20
AMED 150320P00029000 P 03/20/15 29.0 8.40 9.10
AMED 150320P00030000 P 03/20/15 30.0 9.30 9.95
AMED 150320P00031000 P 03/20/15 31.0 8.30 12.00
AMED 150320P00032000 P 03/20/15 32.0 9.20 13.00
AMED 160115C00003000 C 01/15/16 3.0 15.60 20.00
AMED 160115C00005000 C 01/15/16 5.0 13.60 18.20
AMED 160115C00008000 C 01/15/16 8.0 10.95 15.50
AMED 160115C00010000 C 01/15/16 10.0 9.30 13.75
AMED 160115C00013000 C 01/15/16 13.0 8.40 9.75
AMED 160115C00015000 C 01/15/16 15.0 5.70 9.85
AMED 160115C00017000 C 01/15/16 17.0 4.50 8.70
AMED 160115C00020000 C 01/15/16 20.0 3.65 5.40
AMED 160115C00022000 C 01/15/16 22.0 1.90 6.15
AMED 160115C00025000 C 01/15/16 25.0 1.00 5.15
AMED 160115C00027000 C 01/15/16 27.0 1.62 2.62
AMED 160115C00030000 C 01/15/16 30.0 0.95 1.95
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.50
AMED 160115P00005000 P 01/15/16 5.0 0.00 0.85
AMED 160115P00008000 P 01/15/16 8.0 0.00 0.88
AMED 160115P00010000 P 01/15/16 10.0 0.33 0.83
AMED 160115P00013000 P 01/15/16 13.0 0.84 2.47
AMED 160115P00015000 P 01/15/16 15.0 1.47 1.99
AMED 160115P00017000 P 01/15/16 17.0 1.75 3.10
AMED 160115P00020000 P 01/15/16 20.0 3.45 4.30
AMED 160115P00022000 P 01/15/16 22.0 4.20 5.65
AMED 160115P00025000 P 01/15/16 25.0 4.70 8.85
AMED 160115P00027000 P 01/15/16 27.0 6.10 10.35
AMED 160115P00030000 P 01/15/16 30.0 8.50 12.50

OPRA data is delayed 15 minutes.