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 (2016-06-10)Premium Content

Amedisys Inc (AMED)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 160715C00042000 C 07/15/16 42.0 6.30 9.00
AMED 160715C00043000 C 07/15/16 43.0 4.80 8.80
AMED 160715C00044000 C 07/15/16 44.0 4.30 7.35
AMED 160715C00045000 C 07/15/16 45.0 3.55 6.55
AMED 160715C00046000 C 07/15/16 46.0 2.57 5.85
AMED 160715C00047000 C 07/15/16 47.0 2.93 5.05
AMED 160715C00048000 C 07/15/16 48.0 2.29 2.99
AMED 160715C00049000 C 07/15/16 49.0 1.68 2.29
AMED 160715C00050000 C 07/15/16 50.0 1.23 1.81
AMED 160715C00055000 C 07/15/16 55.0 0.03 1.45
AMED 160715C00060000 C 07/15/16 60.0 0.00 0.60
AMED 160715C00065000 C 07/15/16 65.0 0.00 0.72
AMED 160715C00070000 C 07/15/16 70.0 0.00 0.71
AMED 160715C00075000 C 07/15/16 75.0 0.00 1.43
AMED 160715C00080000 C 07/15/16 80.0 0.00 0.71
AMED 160715P00042000 P 07/15/16 42.0 0.00 0.88
AMED 160715P00043000 P 07/15/16 43.0 0.00 0.76
AMED 160715P00044000 P 07/15/16 44.0 0.22 1.07
AMED 160715P00045000 P 07/15/16 45.0 0.39 1.25
AMED 160715P00046000 P 07/15/16 46.0 0.56 0.92
AMED 160715P00047000 P 07/15/16 47.0 0.78 1.17
AMED 160715P00048000 P 07/15/16 48.0 1.08 1.48
AMED 160715P00049000 P 07/15/16 49.0 1.47 1.89
AMED 160715P00050000 P 07/15/16 50.0 1.97 3.05
AMED 160715P00055000 P 07/15/16 55.0 4.00 8.00
AMED 160715P00060000 P 07/15/16 60.0 8.50 13.00
AMED 160715P00065000 P 07/15/16 65.0 13.50 17.15
AMED 160715P00070000 P 07/15/16 70.0 18.40 22.95
AMED 160715P00075000 P 07/15/16 75.0 23.40 28.00
AMED 160715P00080000 P 07/15/16 80.0 28.55 33.10
AMED 160819C00025000 C 08/19/16 25.0 22.95 26.15
AMED 160819C00030000 C 08/19/16 30.0 18.00 21.60
AMED 160819C00035000 C 08/19/16 35.0 13.35 16.70
AMED 160819C00036000 C 08/19/16 36.0 12.35 15.80
AMED 160819C00037000 C 08/19/16 37.0 11.15 15.00
AMED 160819C00038000 C 08/19/16 38.0 10.35 14.00
AMED 160819C00039000 C 08/19/16 39.0 9.65 13.20
AMED 160819C00040000 C 08/19/16 40.0 8.65 11.90
AMED 160819C00041000 C 08/19/16 41.0 7.80 11.10
AMED 160819C00042000 C 08/19/16 42.0 6.95 10.25
AMED 160819C00043000 C 08/19/16 43.0 5.95 9.50
AMED 160819C00044000 C 08/19/16 44.0 5.15 8.75
AMED 160819C00045000 C 08/19/16 45.0 5.60 8.05
AMED 160819C00046000 C 08/19/16 46.0 4.95 7.40
AMED 160819C00047000 C 08/19/16 47.0 4.35 5.20
AMED 160819C00048000 C 08/19/16 48.0 3.50 4.60
AMED 160819C00049000 C 08/19/16 49.0 3.25 4.10
AMED 160819C00050000 C 08/19/16 50.0 2.76 3.60
AMED 160819C00055000 C 08/19/16 55.0 1.06 1.74
AMED 160819C00060000 C 08/19/16 60.0 0.29 1.83
AMED 160819C00065000 C 08/19/16 65.0 0.00 0.95
AMED 160819C00070000 C 08/19/16 70.0 0.00 1.66
AMED 160819C00075000 C 08/19/16 75.0 0.00 0.72
AMED 160819P00025000 P 08/19/16 25.0 0.00 0.71
AMED 160819P00030000 P 08/19/16 30.0 0.00 0.76
AMED 160819P00035000 P 08/19/16 35.0 0.00 0.91
AMED 160819P00036000 P 08/19/16 36.0 0.00 2.39
AMED 160819P00037000 P 08/19/16 37.0 0.00 2.47
AMED 160819P00038000 P 08/19/16 38.0 0.00 2.78
AMED 160819P00039000 P 08/19/16 39.0 0.00 3.25
AMED 160819P00040000 P 08/19/16 40.0 0.00 3.70
AMED 160819P00041000 P 08/19/16 41.0 0.00 1.98
AMED 160819P00042000 P 08/19/16 42.0 0.70 1.36
AMED 160819P00043000 P 08/19/16 43.0 0.92 1.51
AMED 160819P00044000 P 08/19/16 44.0 1.15 1.74
AMED 160819P00045000 P 08/19/16 45.0 1.40 2.03
AMED 160819P00046000 P 08/19/16 46.0 1.69 2.35
AMED 160819P00047000 P 08/19/16 47.0 2.03 2.71
AMED 160819P00048000 P 08/19/16 48.0 2.41 3.10
AMED 160819P00049000 P 08/19/16 49.0 2.85 3.55
AMED 160819P00050000 P 08/19/16 50.0 3.35 4.00
AMED 160819P00055000 P 08/19/16 55.0 6.60 8.40
AMED 160819P00060000 P 08/19/16 60.0 9.30 12.60
AMED 160819P00065000 P 08/19/16 65.0 13.90 18.00
AMED 160819P00070000 P 08/19/16 70.0 18.40 22.95
AMED 160819P00075000 P 08/19/16 75.0 23.75 27.20
AMED 160916C00017000 C 09/16/16 17.0 30.95 34.60
AMED 160916C00018000 C 09/16/16 18.0 29.15 33.70
AMED 160916C00019000 C 09/16/16 19.0 28.25 32.80
AMED 160916C00020000 C 09/16/16 20.0 27.80 31.60
AMED 160916C00021000 C 09/16/16 21.0 26.25 30.80
AMED 160916C00022000 C 09/16/16 22.0 25.35 29.60
AMED 160916C00023000 C 09/16/16 23.0 24.30 28.60
AMED 160916C00024000 C 09/16/16 24.0 23.25 27.80
AMED 160916C00025000 C 09/16/16 25.0 22.20 26.75
AMED 160916C00026000 C 09/16/16 26.0 21.20 25.75
AMED 160916C00027000 C 09/16/16 27.0 20.35 24.80
AMED 160916C00028000 C 09/16/16 28.0 19.25 23.80
AMED 160916C00029000 C 09/16/16 29.0 18.25 22.80
AMED 160916C00030000 C 09/16/16 30.0 17.50 21.80
AMED 160916C00031000 C 09/16/16 31.0 16.45 20.90
AMED 160916C00032000 C 09/16/16 32.0 15.50 19.80
AMED 160916C00033000 C 09/16/16 33.0 14.50 18.90
AMED 160916C00034000 C 09/16/16 34.0 14.15 18.00
AMED 160916C00035000 C 09/16/16 35.0 13.20 17.00
AMED 160916C00036000 C 09/16/16 36.0 12.25 16.00
AMED 160916C00037000 C 09/16/16 37.0 11.40 15.20
AMED 160916C00038000 C 09/16/16 38.0 10.60 13.85
AMED 160916C00039000 C 09/16/16 39.0 9.75 13.00
AMED 160916C00040000 C 09/16/16 40.0 8.90 12.20
AMED 160916C00041000 C 09/16/16 41.0 7.90 11.40
AMED 160916C00042000 C 09/16/16 42.0 7.10 10.40
AMED 160916C00043000 C 09/16/16 43.0 6.30 9.80
AMED 160916C00044000 C 09/16/16 44.0 6.85 9.05
AMED 160916C00045000 C 09/16/16 45.0 6.15 8.40
AMED 160916C00046000 C 09/16/16 46.0 5.45 7.90
AMED 160916C00047000 C 09/16/16 47.0 4.75 5.75
AMED 160916C00048000 C 09/16/16 48.0 4.25 5.20
AMED 160916C00049000 C 09/16/16 49.0 3.80 4.70
AMED 160916C00050000 C 09/16/16 50.0 3.30 4.20
AMED 160916C00055000 C 09/16/16 55.0 1.52 2.10
AMED 160916C00060000 C 09/16/16 60.0 0.54 1.31
AMED 160916C00065000 C 09/16/16 65.0 0.00 2.62
AMED 160916C00070000 C 09/16/16 70.0 0.00 0.92
AMED 160916C00075000 C 09/16/16 75.0 0.00 0.85
AMED 160916P00017000 P 09/16/16 17.0 0.00 0.82
AMED 160916P00018000 P 09/16/16 18.0 0.00 4.25
AMED 160916P00019000 P 09/16/16 19.0 0.00 0.82
AMED 160916P00020000 P 09/16/16 20.0 0.00 1.92
AMED 160916P00021000 P 09/16/16 21.0 0.00 2.44
AMED 160916P00022000 P 09/16/16 22.0 0.00 4.75
AMED 160916P00023000 P 09/16/16 23.0 0.00 0.82
AMED 160916P00024000 P 09/16/16 24.0 0.00 0.82
AMED 160916P00025000 P 09/16/16 25.0 0.00 2.75
AMED 160916P00026000 P 09/16/16 26.0 0.00 0.83
AMED 160916P00027000 P 09/16/16 27.0 0.00 0.84
AMED 160916P00028000 P 09/16/16 28.0 0.00 0.86
AMED 160916P00029000 P 09/16/16 29.0 0.00 0.88
AMED 160916P00030000 P 09/16/16 30.0 0.00 1.71
AMED 160916P00031000 P 09/16/16 31.0 0.00 0.29
AMED 160916P00032000 P 09/16/16 32.0 0.00 0.97
AMED 160916P00033000 P 09/16/16 33.0 0.00 2.65
AMED 160916P00034000 P 09/16/16 34.0 0.00 2.71
AMED 160916P00035000 P 09/16/16 35.0 0.00 3.75
AMED 160916P00036000 P 09/16/16 36.0 0.00 3.90
AMED 160916P00037000 P 09/16/16 37.0 0.00 3.65
AMED 160916P00038000 P 09/16/16 38.0 0.00 1.83
AMED 160916P00039000 P 09/16/16 39.0 0.00 3.35
AMED 160916P00040000 P 09/16/16 40.0 0.00 3.95
AMED 160916P00041000 P 09/16/16 41.0 0.47 1.49
AMED 160916P00042000 P 09/16/16 42.0 1.08 1.69
AMED 160916P00043000 P 09/16/16 43.0 1.27 1.92
AMED 160916P00044000 P 09/16/16 44.0 1.53 2.21
AMED 160916P00045000 P 09/16/16 45.0 1.79 2.52
AMED 160916P00046000 P 09/16/16 46.0 2.13 2.87
AMED 160916P00047000 P 09/16/16 47.0 2.50 3.25
AMED 160916P00048000 P 09/16/16 48.0 2.90 3.65
AMED 160916P00049000 P 09/16/16 49.0 3.35 4.10
AMED 160916P00050000 P 09/16/16 50.0 3.85 4.60
AMED 160916P00055000 P 09/16/16 55.0 7.00 9.20
AMED 160916P00060000 P 09/16/16 60.0 9.40 13.00
AMED 160916P00065000 P 09/16/16 65.0 13.55 18.00
AMED 160916P00070000 P 09/16/16 70.0 18.40 22.70
AMED 160916P00075000 P 09/16/16 75.0 23.30 27.30
AMED 161216C00025000 C 12/16/16 25.0 23.20 26.80
AMED 161216C00026000 C 12/16/16 26.0 22.10 26.00
AMED 161216C00027000 C 12/16/16 27.0 20.50 24.95
AMED 161216C00028000 C 12/16/16 28.0 19.50 24.00
AMED 161216C00029000 C 12/16/16 29.0 18.50 23.10
AMED 161216C00030000 C 12/16/16 30.0 18.25 22.00
AMED 161216C00031000 C 12/16/16 31.0 17.40 21.15
AMED 161216C00032000 C 12/16/16 32.0 16.50 20.20
AMED 161216C00033000 C 12/16/16 33.0 15.70 19.40
AMED 161216C00034000 C 12/16/16 34.0 14.70 18.00
AMED 161216C00035000 C 12/16/16 35.0 13.90 17.30
AMED 161216C00036000 C 12/16/16 36.0 13.10 16.55
AMED 161216C00037000 C 12/16/16 37.0 12.10 15.75
AMED 161216C00038000 C 12/16/16 38.0 11.30 14.55
AMED 161216C00039000 C 12/16/16 39.0 10.55 13.70
AMED 161216C00040000 C 12/16/16 40.0 9.75 12.90
AMED 161216C00041000 C 12/16/16 41.0 9.10 12.20
AMED 161216C00042000 C 12/16/16 42.0 8.35 11.80
AMED 161216C00043000 C 12/16/16 43.0 8.65 10.85
AMED 161216C00044000 C 12/16/16 44.0 8.15 10.20
AMED 161216C00045000 C 12/16/16 45.0 7.60 10.20
AMED 161216C00046000 C 12/16/16 46.0 7.15 8.50
AMED 161216C00047000 C 12/16/16 47.0 6.35 7.95
AMED 161216C00048000 C 12/16/16 48.0 5.85 7.40
AMED 161216C00049000 C 12/16/16 49.0 5.55 6.90
AMED 161216C00050000 C 12/16/16 50.0 5.00 6.45
AMED 161216C00055000 C 12/16/16 55.0 3.05 4.40
AMED 161216C00060000 C 12/16/16 60.0 1.50 2.82
AMED 161216C00065000 C 12/16/16 65.0 0.71 1.77
AMED 161216C00070000 C 12/16/16 70.0 0.00 3.30
AMED 161216P00025000 P 12/16/16 25.0 0.00 1.29
AMED 161216P00026000 P 12/16/16 26.0 0.00 1.34
AMED 161216P00027000 P 12/16/16 27.0 0.00 1.38
AMED 161216P00028000 P 12/16/16 28.0 0.00 1.45
AMED 161216P00029000 P 12/16/16 29.0 0.00 1.51
AMED 161216P00030000 P 12/16/16 30.0 0.00 1.63
AMED 161216P00031000 P 12/16/16 31.0 0.00 1.87
AMED 161216P00032000 P 12/16/16 32.0 0.00 2.13
AMED 161216P00033000 P 12/16/16 33.0 0.00 2.41
AMED 161216P00034000 P 12/16/16 34.0 0.00 2.70
AMED 161216P00035000 P 12/16/16 35.0 0.00 2.00
AMED 161216P00036000 P 12/16/16 36.0 0.00 3.35
AMED 161216P00037000 P 12/16/16 37.0 0.00 3.70
AMED 161216P00038000 P 12/16/16 38.0 0.00 4.05
AMED 161216P00039000 P 12/16/16 39.0 1.34 2.42
AMED 161216P00040000 P 12/16/16 40.0 1.46 2.50
AMED 161216P00041000 P 12/16/16 41.0 1.74 3.05
AMED 161216P00042000 P 12/16/16 42.0 2.04 3.40
AMED 161216P00043000 P 12/16/16 43.0 0.92 3.70
AMED 161216P00044000 P 12/16/16 44.0 2.64 4.05
AMED 161216P00045000 P 12/16/16 45.0 2.79 4.45
AMED 161216P00046000 P 12/16/16 46.0 3.35 4.85
AMED 161216P00047000 P 12/16/16 47.0 3.75 5.25
AMED 161216P00048000 P 12/16/16 48.0 4.20 5.70
AMED 161216P00049000 P 12/16/16 49.0 4.65 6.20
AMED 161216P00050000 P 12/16/16 50.0 5.15 6.70
AMED 161216P00055000 P 12/16/16 55.0 8.15 9.80
AMED 161216P00060000 P 12/16/16 60.0 11.85 14.20
AMED 161216P00065000 P 12/16/16 65.0 14.80 18.20
AMED 161216P00070000 P 12/16/16 70.0 19.40 22.60

OPRA data is delayed 15 minutes.