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 (2016-03-11)Premium Content

Amedisys Inc (AMED)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 160617C00018000 C 06/17/16 18.0 30.75 34.60
AMED 160617C00019000 C 06/17/16 19.0 29.75 33.60
AMED 160617C00020000 C 06/17/16 20.0 28.80 32.40
AMED 160617C00021000 C 06/17/16 21.0 27.75 31.60
AMED 160617C00022000 C 06/17/16 22.0 26.80 30.95
AMED 160617C00023000 C 06/17/16 23.0 25.75 29.85
AMED 160617C00024000 C 06/17/16 24.0 24.75 28.60
AMED 160617C00025000 C 06/17/16 25.0 23.80 27.60
AMED 160617C00026000 C 06/17/16 26.0 22.50 26.60
AMED 160617C00027000 C 06/17/16 27.0 21.75 25.60
AMED 160617C00028000 C 06/17/16 28.0 20.75 24.80
AMED 160617C00029000 C 06/17/16 29.0 19.80 23.80
AMED 160617C00030000 C 06/17/16 30.0 18.75 22.80
AMED 160617C00031000 C 06/17/16 31.0 17.80 21.80
AMED 160617C00032000 C 06/17/16 32.0 16.80 20.80
AMED 160617C00033000 C 06/17/16 33.0 15.80 19.80
AMED 160617C00034000 C 06/17/16 34.0 14.80 18.80
AMED 160617C00035000 C 06/17/16 35.0 13.75 17.80
AMED 160617C00036000 C 06/17/16 36.0 12.80 16.80
AMED 160617C00037000 C 06/17/16 37.0 11.85 15.55
AMED 160617C00038000 C 06/17/16 38.0 10.80 14.50
AMED 160617C00039000 C 06/17/16 39.0 9.75 13.60
AMED 160617C00040000 C 06/17/16 40.0 8.85 12.50
AMED 160617C00041000 C 06/17/16 41.0 7.85 11.50
AMED 160617C00042000 C 06/17/16 42.0 6.85 10.50
AMED 160617C00043000 C 06/17/16 43.0 5.80 9.95
AMED 160617C00044000 C 06/17/16 44.0 5.10 8.85
AMED 160617C00045000 C 06/17/16 45.0 4.25 7.95
AMED 160617C00046000 C 06/17/16 46.0 3.35 7.00
AMED 160617C00047000 C 06/17/16 47.0 2.50 5.75
AMED 160617C00048000 C 06/17/16 48.0 3.20 4.15
AMED 160617C00049000 C 06/17/16 49.0 2.54 3.15
AMED 160617C00050000 C 06/17/16 50.0 1.88 2.19
AMED 160617C00055000 C 06/17/16 55.0 0.29 0.52
AMED 160617C00060000 C 06/17/16 60.0 0.00 0.45
AMED 160617C00065000 C 06/17/16 65.0 0.00 0.41
AMED 160617C00070000 C 06/17/16 70.0 0.00 0.41
AMED 160617C00075000 C 06/17/16 75.0 0.00 0.41
AMED 160617P00018000 P 06/17/16 18.0 0.00 0.41
AMED 160617P00019000 P 06/17/16 19.0 0.00 0.41
AMED 160617P00020000 P 06/17/16 20.0 0.00 0.41
AMED 160617P00021000 P 06/17/16 21.0 0.00 0.39
AMED 160617P00022000 P 06/17/16 22.0 0.00 0.39
AMED 160617P00023000 P 06/17/16 23.0 0.00 0.50
AMED 160617P00024000 P 06/17/16 24.0 0.00 0.41
AMED 160617P00025000 P 06/17/16 25.0 0.00 0.41
AMED 160617P00026000 P 06/17/16 26.0 0.00 0.41
AMED 160617P00027000 P 06/17/16 27.0 0.00 0.39
AMED 160617P00028000 P 06/17/16 28.0 0.00 0.39
AMED 160617P00029000 P 06/17/16 29.0 0.00 0.39
AMED 160617P00030000 P 06/17/16 30.0 0.00 0.39
AMED 160617P00031000 P 06/17/16 31.0 0.00 0.41
AMED 160617P00032000 P 06/17/16 32.0 0.00 0.39
AMED 160617P00033000 P 06/17/16 33.0 0.00 0.41
AMED 160617P00034000 P 06/17/16 34.0 0.00 0.41
AMED 160617P00035000 P 06/17/16 35.0 0.00 0.41
AMED 160617P00036000 P 06/17/16 36.0 0.00 0.41
AMED 160617P00037000 P 06/17/16 37.0 0.00 0.41
AMED 160617P00038000 P 06/17/16 38.0 0.00 0.41
AMED 160617P00039000 P 06/17/16 39.0 0.00 0.41
AMED 160617P00040000 P 06/17/16 40.0 0.00 0.39
AMED 160617P00041000 P 06/17/16 41.0 0.00 0.42
AMED 160617P00042000 P 06/17/16 42.0 0.00 0.16
AMED 160617P00043000 P 06/17/16 43.0 0.00 0.19
AMED 160617P00044000 P 06/17/16 44.0 0.10 0.45
AMED 160617P00045000 P 06/17/16 45.0 0.00 0.57
AMED 160617P00046000 P 06/17/16 46.0 0.10 0.78
AMED 160617P00047000 P 06/17/16 47.0 0.39 0.56
AMED 160617P00048000 P 06/17/16 48.0 0.58 0.79
AMED 160617P00049000 P 06/17/16 49.0 0.84 1.12
AMED 160617P00050000 P 06/17/16 50.0 1.20 1.52
AMED 160617P00055000 P 06/17/16 55.0 3.00 6.65
AMED 160617P00060000 P 06/17/16 60.0 7.45 11.40
AMED 160617P00065000 P 06/17/16 65.0 12.50 16.25
AMED 160617P00070000 P 06/17/16 70.0 17.45 21.10
AMED 160617P00075000 P 06/17/16 75.0 22.50 26.10
AMED 160715C00045000 C 07/15/16 45.0 4.75 8.45
AMED 160715C00050000 C 07/15/16 50.0 2.87 3.25
AMED 160715C00055000 C 07/15/16 55.0 0.94 1.10
AMED 160715C00060000 C 07/15/16 60.0 0.14 0.78
AMED 160715C00065000 C 07/15/16 65.0 0.00 0.46
AMED 160715C00070000 C 07/15/16 70.0 0.00 0.42
AMED 160715C00075000 C 07/15/16 75.0 0.00 0.39
AMED 160715P00045000 P 07/15/16 45.0 0.62 0.83
AMED 160715P00050000 P 07/15/16 50.0 2.07 2.43
AMED 160715P00055000 P 07/15/16 55.0 4.80 5.90
AMED 160715P00060000 P 07/15/16 60.0 7.45 11.30
AMED 160715P00065000 P 07/15/16 65.0 12.40 16.25
AMED 160715P00070000 P 07/15/16 70.0 17.50 21.05
AMED 160715P00075000 P 07/15/16 75.0 22.30 26.10
AMED 160916C00017000 C 09/16/16 17.0 32.00 35.90
AMED 160916C00018000 C 09/16/16 18.0 30.95 34.65
AMED 160916C00019000 C 09/16/16 19.0 29.95 33.70
AMED 160916C00020000 C 09/16/16 20.0 28.90 32.55
AMED 160916C00021000 C 09/16/16 21.0 28.00 31.55
AMED 160916C00022000 C 09/16/16 22.0 27.00 30.55
AMED 160916C00023000 C 09/16/16 23.0 26.00 29.60
AMED 160916C00024000 C 09/16/16 24.0 24.95 28.55
AMED 160916C00025000 C 09/16/16 25.0 23.95 27.55
AMED 160916C00026000 C 09/16/16 26.0 22.85 26.80
AMED 160916C00027000 C 09/16/16 27.0 22.05 25.60
AMED 160916C00028000 C 09/16/16 28.0 21.00 24.65
AMED 160916C00029000 C 09/16/16 29.0 20.10 23.60
AMED 160916C00030000 C 09/16/16 30.0 19.05 22.70
AMED 160916C00031000 C 09/16/16 31.0 18.15 21.80
AMED 160916C00032000 C 09/16/16 32.0 17.15 20.80
AMED 160916C00033000 C 09/16/16 33.0 16.10 20.00
AMED 160916C00034000 C 09/16/16 34.0 15.25 19.00
AMED 160916C00035000 C 09/16/16 35.0 14.30 18.00
AMED 160916C00036000 C 09/16/16 36.0 13.40 17.05
AMED 160916C00037000 C 09/16/16 37.0 12.50 16.15
AMED 160916C00038000 C 09/16/16 38.0 11.30 15.15
AMED 160916C00039000 C 09/16/16 39.0 10.70 14.50
AMED 160916C00040000 C 09/16/16 40.0 9.90 13.00
AMED 160916C00041000 C 09/16/16 41.0 9.05 12.80
AMED 160916C00042000 C 09/16/16 42.0 8.25 11.90
AMED 160916C00043000 C 09/16/16 43.0 7.55 11.40
AMED 160916C00044000 C 09/16/16 44.0 8.25 10.20
AMED 160916C00045000 C 09/16/16 45.0 7.70 9.05
AMED 160916C00046000 C 09/16/16 46.0 7.05 8.45
AMED 160916C00047000 C 09/16/16 47.0 6.40 8.15
AMED 160916C00048000 C 09/16/16 48.0 5.75 6.40
AMED 160916C00049000 C 09/16/16 49.0 5.15 5.85
AMED 160916C00050000 C 09/16/16 50.0 4.60 5.30
AMED 160916C00055000 C 09/16/16 55.0 2.64 3.15
AMED 160916C00060000 C 09/16/16 60.0 1.10 1.71
AMED 160916C00065000 C 09/16/16 65.0 0.21 1.53
AMED 160916C00070000 C 09/16/16 70.0 0.03 0.70
AMED 160916C00075000 C 09/16/16 75.0 0.00 0.39
AMED 160916P00017000 P 09/16/16 17.0 0.00 0.38
AMED 160916P00018000 P 09/16/16 18.0 0.00 0.38
AMED 160916P00019000 P 09/16/16 19.0 0.00 0.38
AMED 160916P00020000 P 09/16/16 20.0 0.00 0.38
AMED 160916P00021000 P 09/16/16 21.0 0.00 0.38
AMED 160916P00022000 P 09/16/16 22.0 0.00 0.38
AMED 160916P00023000 P 09/16/16 23.0 0.00 0.45
AMED 160916P00024000 P 09/16/16 24.0 0.00 0.39
AMED 160916P00025000 P 09/16/16 25.0 0.00 0.39
AMED 160916P00026000 P 09/16/16 26.0 0.00 0.39
AMED 160916P00027000 P 09/16/16 27.0 0.00 0.39
AMED 160916P00028000 P 09/16/16 28.0 0.00 0.39
AMED 160916P00029000 P 09/16/16 29.0 0.00 0.45
AMED 160916P00030000 P 09/16/16 30.0 0.00 0.40
AMED 160916P00031000 P 09/16/16 31.0 0.00 0.50
AMED 160916P00032000 P 09/16/16 32.0 0.00 0.50
AMED 160916P00033000 P 09/16/16 33.0 0.00 0.50
AMED 160916P00034000 P 09/16/16 34.0 0.05 0.51
AMED 160916P00035000 P 09/16/16 35.0 0.05 0.52
AMED 160916P00036000 P 09/16/16 36.0 0.09 0.62
AMED 160916P00037000 P 09/16/16 37.0 0.18 0.94
AMED 160916P00038000 P 09/16/16 38.0 0.25 1.00
AMED 160916P00039000 P 09/16/16 39.0 0.37 0.94
AMED 160916P00040000 P 09/16/16 40.0 0.65 1.15
AMED 160916P00041000 P 09/16/16 41.0 0.79 1.33
AMED 160916P00042000 P 09/16/16 42.0 1.09 1.85
AMED 160916P00043000 P 09/16/16 43.0 1.35 1.83
AMED 160916P00044000 P 09/16/16 44.0 1.41 2.17
AMED 160916P00045000 P 09/16/16 45.0 1.88 2.40
AMED 160916P00046000 P 09/16/16 46.0 2.18 2.80
AMED 160916P00047000 P 09/16/16 47.0 2.51 3.20
AMED 160916P00048000 P 09/16/16 48.0 2.89 3.60
AMED 160916P00049000 P 09/16/16 49.0 3.30 4.00
AMED 160916P00050000 P 09/16/16 50.0 3.75 4.45
AMED 160916P00055000 P 09/16/16 55.0 6.55 7.25
AMED 160916P00060000 P 09/16/16 60.0 10.10 12.50
AMED 160916P00065000 P 09/16/16 65.0 13.10 16.70
AMED 160916P00070000 P 09/16/16 70.0 17.50 21.45
AMED 160916P00075000 P 09/16/16 75.0 22.50 26.10
AMED 161216C00025000 C 12/16/16 25.0 23.70 28.20
AMED 161216C00026000 C 12/16/16 26.0 22.65 27.25
AMED 161216C00027000 C 12/16/16 27.0 21.75 26.25
AMED 161216C00028000 C 12/16/16 28.0 20.80 25.30
AMED 161216C00029000 C 12/16/16 29.0 20.00 24.40
AMED 161216C00030000 C 12/16/16 30.0 19.10 23.40
AMED 161216C00031000 C 12/16/16 31.0 18.35 22.60
AMED 161216C00032000 C 12/16/16 32.0 17.20 21.60
AMED 161216C00033000 C 12/16/16 33.0 16.50 20.60
AMED 161216C00034000 C 12/16/16 34.0 15.50 19.35
AMED 161216C00035000 C 12/16/16 35.0 14.50 18.55
AMED 161216C00036000 C 12/16/16 36.0 14.10 18.20
AMED 161216C00037000 C 12/16/16 37.0 13.00 17.20
AMED 161216C00038000 C 12/16/16 38.0 12.10 16.05
AMED 161216C00039000 C 12/16/16 39.0 11.50 15.25
AMED 161216C00040000 C 12/16/16 40.0 11.20 15.00
AMED 161216C00041000 C 12/16/16 41.0 10.00 14.20
AMED 161216C00042000 C 12/16/16 42.0 9.75 13.60
AMED 161216C00043000 C 12/16/16 43.0 9.35 12.05
AMED 161216C00044000 C 12/16/16 44.0 9.60 12.20
AMED 161216C00045000 C 12/16/16 45.0 8.90 11.55
AMED 161216C00046000 C 12/16/16 46.0 8.25 10.95
AMED 161216C00047000 C 12/16/16 47.0 7.65 10.35
AMED 161216C00048000 C 12/16/16 48.0 7.05 9.75
AMED 161216C00049000 C 12/16/16 49.0 6.45 9.20
AMED 161216C00050000 C 12/16/16 50.0 5.90 8.80
AMED 161216C00055000 C 12/16/16 55.0 3.60 6.60
AMED 161216C00060000 C 12/16/16 60.0 2.04 5.05
AMED 161216C00065000 C 12/16/16 65.0 1.07 4.80
AMED 161216C00070000 C 12/16/16 70.0 0.47 2.09
AMED 161216P00025000 P 12/16/16 25.0 0.00 1.14
AMED 161216P00026000 P 12/16/16 26.0 0.00 1.19
AMED 161216P00027000 P 12/16/16 27.0 0.00 1.23
AMED 161216P00028000 P 12/16/16 28.0 0.00 1.29
AMED 161216P00029000 P 12/16/16 29.0 0.00 1.35
AMED 161216P00030000 P 12/16/16 30.0 0.00 1.42
AMED 161216P00031000 P 12/16/16 31.0 0.00 1.51
AMED 161216P00032000 P 12/16/16 32.0 0.00 1.60
AMED 161216P00033000 P 12/16/16 33.0 0.00 1.70
AMED 161216P00034000 P 12/16/16 34.0 0.00 1.81
AMED 161216P00035000 P 12/16/16 35.0 0.00 1.95
AMED 161216P00036000 P 12/16/16 36.0 0.00 2.11
AMED 161216P00037000 P 12/16/16 37.0 0.00 2.28
AMED 161216P00038000 P 12/16/16 38.0 0.39 4.65
AMED 161216P00039000 P 12/16/16 39.0 1.25 4.70
AMED 161216P00040000 P 12/16/16 40.0 1.80 4.05
AMED 161216P00041000 P 12/16/16 41.0 1.68 4.85
AMED 161216P00042000 P 12/16/16 42.0 1.92 4.85
AMED 161216P00043000 P 12/16/16 43.0 2.19 5.00
AMED 161216P00044000 P 12/16/16 44.0 2.49 5.20
AMED 161216P00045000 P 12/16/16 45.0 3.00 4.00
AMED 161216P00046000 P 12/16/16 46.0 3.60 4.95
AMED 161216P00047000 P 12/16/16 47.0 3.50 6.40
AMED 161216P00048000 P 12/16/16 48.0 3.90 5.50
AMED 161216P00049000 P 12/16/16 49.0 4.35 7.20
AMED 161216P00050000 P 12/16/16 50.0 4.80 7.60
AMED 161216P00055000 P 12/16/16 55.0 7.55 9.45
AMED 161216P00060000 P 12/16/16 60.0 11.00 14.00
AMED 161216P00065000 P 12/16/16 65.0 13.50 17.80
AMED 161216P00070000 P 12/16/16 70.0 18.35 22.20

OPRA data is delayed 15 minutes.