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 (2015-03-13)Premium Content

Amedisys Inc (AMED)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 150619C00013000 C 06/19/15 13.0 15.60 16.55
AMED 150619C00014000 C 06/19/15 14.0 14.50 15.65
AMED 150619C00015000 C 06/19/15 15.0 13.55 14.65
AMED 150619C00016000 C 06/19/15 16.0 12.55 13.65
AMED 150619C00017000 C 06/19/15 17.0 11.55 12.65
AMED 150619C00018000 C 06/19/15 18.0 10.45 11.70
AMED 150619C00019000 C 06/19/15 19.0 9.55 10.65
AMED 150619C00020000 C 06/19/15 20.0 8.55 9.50
AMED 150619C00021000 C 06/19/15 21.0 7.55 8.50
AMED 150619C00022000 C 06/19/15 22.0 6.55 7.50
AMED 150619C00023000 C 06/19/15 23.0 5.60 6.50
AMED 150619C00024000 C 06/19/15 24.0 4.65 5.55
AMED 150619C00025000 C 06/19/15 25.0 3.50 4.55
AMED 150619C00026000 C 06/19/15 26.0 2.81 3.55
AMED 150619C00027000 C 06/19/15 27.0 1.87 2.66
AMED 150619C00028000 C 06/19/15 28.0 1.35 1.60
AMED 150619C00029000 C 06/19/15 29.0 0.76 0.96
AMED 150619C00030000 C 06/19/15 30.0 0.37 0.52
AMED 150619C00031000 C 06/19/15 31.0 0.18 0.30
AMED 150619C00032000 C 06/19/15 32.0 0.05 0.16
AMED 150619C00033000 C 06/19/15 33.0 0.00 0.06
AMED 150619C00034000 C 06/19/15 34.0 0.00 0.36
AMED 150619C00035000 C 06/19/15 35.0 0.00 0.48
AMED 150619C00036000 C 06/19/15 36.0 0.00 0.48
AMED 150619C00037000 C 06/19/15 37.0 0.00 0.48
AMED 150619C00038000 C 06/19/15 38.0 0.00 0.46
AMED 150619C00039000 C 06/19/15 39.0 0.00 0.45
AMED 150619C00040000 C 06/19/15 40.0 0.00 0.46
AMED 150619C00041000 C 06/19/15 41.0 0.00 0.47
AMED 150619C00042000 C 06/19/15 42.0 0.00 0.47
AMED 150619C00043000 C 06/19/15 43.0 0.00 0.50
AMED 150619P00013000 P 06/19/15 13.0 0.00 0.45
AMED 150619P00014000 P 06/19/15 14.0 0.00 0.45
AMED 150619P00015000 P 06/19/15 15.0 0.00 0.45
AMED 150619P00016000 P 06/19/15 16.0 0.00 0.47
AMED 150619P00017000 P 06/19/15 17.0 0.00 0.45
AMED 150619P00018000 P 06/19/15 18.0 0.00 0.45
AMED 150619P00019000 P 06/19/15 19.0 0.00 0.45
AMED 150619P00020000 P 06/19/15 20.0 0.00 0.47
AMED 150619P00021000 P 06/19/15 21.0 0.00 0.45
AMED 150619P00022000 P 06/19/15 22.0 0.00 0.46
AMED 150619P00023000 P 06/19/15 23.0 0.00 0.47
AMED 150619P00024000 P 06/19/15 24.0 0.00 0.48
AMED 150619P00025000 P 06/19/15 25.0 0.01 0.32
AMED 150619P00026000 P 06/19/15 26.0 0.05 0.33
AMED 150619P00027000 P 06/19/15 27.0 0.19 0.31
AMED 150619P00028000 P 06/19/15 28.0 0.43 0.57
AMED 150619P00029000 P 06/19/15 29.0 0.83 0.99
AMED 150619P00030000 P 06/19/15 30.0 1.39 1.66
AMED 150619P00031000 P 06/19/15 31.0 1.75 2.55
AMED 150619P00032000 P 06/19/15 32.0 2.65 3.45
AMED 150619P00033000 P 06/19/15 33.0 3.60 4.50
AMED 150619P00034000 P 06/19/15 34.0 4.55 5.45
AMED 150619P00035000 P 06/19/15 35.0 5.55 6.40
AMED 150619P00036000 P 06/19/15 36.0 6.55 7.40
AMED 150619P00037000 P 06/19/15 37.0 7.55 8.40
AMED 150619P00038000 P 06/19/15 38.0 8.55 9.40
AMED 150619P00039000 P 06/19/15 39.0 9.35 10.45
AMED 150619P00040000 P 06/19/15 40.0 10.10 11.60
AMED 150619P00041000 P 06/19/15 41.0 11.40 12.65
AMED 150619P00042000 P 06/19/15 42.0 12.40 13.70
AMED 150619P00043000 P 06/19/15 43.0 13.20 14.65
AMED 150717C00020000 C 07/17/15 20.0 8.70 9.55
AMED 150717C00021000 C 07/17/15 21.0 7.65 8.65
AMED 150717C00022000 C 07/17/15 22.0 6.65 7.60
AMED 150717C00023000 C 07/17/15 23.0 5.75 6.60
AMED 150717C00024000 C 07/17/15 24.0 4.85 5.60
AMED 150717C00025000 C 07/17/15 25.0 3.85 4.75
AMED 150717C00026000 C 07/17/15 26.0 3.05 3.85
AMED 150717C00027000 C 07/17/15 27.0 2.30 3.10
AMED 150717C00028000 C 07/17/15 28.0 1.73 2.00
AMED 150717C00029000 C 07/17/15 29.0 1.20 1.43
AMED 150717C00030000 C 07/17/15 30.0 0.80 0.97
AMED 150717C00031000 C 07/17/15 31.0 0.47 0.67
AMED 150717C00032000 C 07/17/15 32.0 0.29 0.50
AMED 150717C00033000 C 07/17/15 33.0 0.04 0.44
AMED 150717C00034000 C 07/17/15 34.0 0.09 0.22
AMED 150717C00035000 C 07/17/15 35.0 0.02 0.42
AMED 150717C00036000 C 07/17/15 36.0 0.01 0.47
AMED 150717C00037000 C 07/17/15 37.0 0.02 0.48
AMED 150717C00038000 C 07/17/15 38.0 0.01 0.48
AMED 150717P00020000 P 07/17/15 20.0 0.00 0.49
AMED 150717P00021000 P 07/17/15 21.0 0.00 0.49
AMED 150717P00022000 P 07/17/15 22.0 0.01 0.47
AMED 150717P00023000 P 07/17/15 23.0 0.01 0.50
AMED 150717P00024000 P 07/17/15 24.0 0.05 0.41
AMED 150717P00025000 P 07/17/15 25.0 0.04 0.41
AMED 150717P00026000 P 07/17/15 26.0 0.30 0.52
AMED 150717P00027000 P 07/17/15 27.0 0.51 0.68
AMED 150717P00028000 P 07/17/15 28.0 0.79 1.04
AMED 150717P00029000 P 07/17/15 29.0 1.20 1.48
AMED 150717P00030000 P 07/17/15 30.0 1.77 2.08
AMED 150717P00031000 P 07/17/15 31.0 2.47 2.84
AMED 150717P00032000 P 07/17/15 32.0 2.90 3.75
AMED 150717P00033000 P 07/17/15 33.0 3.75 4.65
AMED 150717P00034000 P 07/17/15 34.0 4.65 5.50
AMED 150717P00035000 P 07/17/15 35.0 5.60 6.45
AMED 150717P00036000 P 07/17/15 36.0 6.55 7.50
AMED 150717P00037000 P 07/17/15 37.0 7.50 8.45
AMED 150717P00038000 P 07/17/15 38.0 8.55 9.40
AMED 150918C00015000 C 09/18/15 15.0 13.65 14.55
AMED 150918C00016000 C 09/18/15 16.0 12.30 13.85
AMED 150918C00017000 C 09/18/15 17.0 11.25 12.65
AMED 150918C00018000 C 09/18/15 18.0 10.35 11.70
AMED 150918C00019000 C 09/18/15 19.0 9.65 10.70
AMED 150918C00020000 C 09/18/15 20.0 8.85 9.75
AMED 150918C00021000 C 09/18/15 21.0 7.90 8.85
AMED 150918C00022000 C 09/18/15 22.0 6.75 8.15
AMED 150918C00023000 C 09/18/15 23.0 6.05 7.05
AMED 150918C00024000 C 09/18/15 24.0 5.20 6.20
AMED 150918C00025000 C 09/18/15 25.0 4.45 5.45
AMED 150918C00026000 C 09/18/15 26.0 3.85 4.30
AMED 150918C00027000 C 09/18/15 27.0 3.20 3.65
AMED 150918C00028000 C 09/18/15 28.0 2.62 3.00
AMED 150918C00029000 C 09/18/15 29.0 2.10 2.49
AMED 150918C00030000 C 09/18/15 30.0 1.65 2.06
AMED 150918C00031000 C 09/18/15 31.0 1.29 1.70
AMED 150918C00032000 C 09/18/15 32.0 0.98 1.40
AMED 150918C00033000 C 09/18/15 33.0 0.73 1.16
AMED 150918C00034000 C 09/18/15 34.0 0.56 0.86
AMED 150918C00035000 C 09/18/15 35.0 0.38 0.97
AMED 150918C00036000 C 09/18/15 36.0 0.18 0.69
AMED 150918C00037000 C 09/18/15 37.0 0.06 0.58
AMED 150918C00038000 C 09/18/15 38.0 0.06 0.54
AMED 150918C00039000 C 09/18/15 39.0 0.02 0.51
AMED 150918C00040000 C 09/18/15 40.0 0.01 0.50
AMED 150918C00041000 C 09/18/15 41.0 0.05 0.51
AMED 150918C00042000 C 09/18/15 42.0 0.02 0.51
AMED 150918C00043000 C 09/18/15 43.0 0.01 0.52
AMED 150918C00044000 C 09/18/15 44.0 0.00 0.51
AMED 150918C00045000 C 09/18/15 45.0 0.00 0.50
AMED 150918C00046000 C 09/18/15 46.0 0.00 0.50
AMED 150918P00015000 P 09/18/15 15.0 0.03 0.54
AMED 150918P00016000 P 09/18/15 16.0 0.00 0.53
AMED 150918P00017000 P 09/18/15 17.0 0.00 0.52
AMED 150918P00018000 P 09/18/15 18.0 0.01 0.57
AMED 150918P00019000 P 09/18/15 19.0 0.04 0.54
AMED 150918P00020000 P 09/18/15 20.0 0.06 0.51
AMED 150918P00021000 P 09/18/15 21.0 0.13 0.55
AMED 150918P00022000 P 09/18/15 22.0 0.05 0.58
AMED 150918P00023000 P 09/18/15 23.0 0.17 0.69
AMED 150918P00024000 P 09/18/15 24.0 0.47 0.82
AMED 150918P00025000 P 09/18/15 25.0 0.65 1.00
AMED 150918P00026000 P 09/18/15 26.0 0.88 1.25
AMED 150918P00027000 P 09/18/15 27.0 1.24 1.58
AMED 150918P00028000 P 09/18/15 28.0 1.62 1.96
AMED 150918P00029000 P 09/18/15 29.0 2.08 2.45
AMED 150918P00030000 P 09/18/15 30.0 2.60 3.00
AMED 150918P00031000 P 09/18/15 31.0 3.25 3.70
AMED 150918P00032000 P 09/18/15 32.0 3.95 4.40
AMED 150918P00033000 P 09/18/15 33.0 4.75 5.10
AMED 150918P00034000 P 09/18/15 34.0 4.90 6.15
AMED 150918P00035000 P 09/18/15 35.0 5.75 6.90
AMED 150918P00036000 P 09/18/15 36.0 6.80 7.75
AMED 150918P00037000 P 09/18/15 37.0 7.65 8.60
AMED 150918P00038000 P 09/18/15 38.0 8.65 9.60
AMED 150918P00039000 P 09/18/15 39.0 9.60 10.95
AMED 150918P00040000 P 09/18/15 40.0 10.30 11.70
AMED 150918P00041000 P 09/18/15 41.0 11.30 12.70
AMED 150918P00042000 P 09/18/15 42.0 12.55 13.65
AMED 150918P00043000 P 09/18/15 43.0 13.20 15.85
AMED 150918P00044000 P 09/18/15 44.0 14.25 15.65
AMED 150918P00045000 P 09/18/15 45.0 15.25 17.00
AMED 150918P00046000 P 09/18/15 46.0 16.45 17.65
AMED 151218C00015000 C 12/18/15 15.0 13.40 15.35
AMED 151218C00016000 C 12/18/15 16.0 12.20 14.00
AMED 151218C00017000 C 12/18/15 17.0 10.30 14.15
AMED 151218C00018000 C 12/18/15 18.0 9.45 12.55
AMED 151218C00019000 C 12/18/15 19.0 9.15 11.80
AMED 151218C00020000 C 12/18/15 20.0 7.70 11.45
AMED 151218C00021000 C 12/18/15 21.0 7.70 9.45
AMED 151218C00022000 C 12/18/15 22.0 6.85 8.60
AMED 151218C00023000 C 12/18/15 23.0 6.05 7.60
AMED 151218C00024000 C 12/18/15 24.0 5.45 7.00
AMED 151218C00025000 C 12/18/15 25.0 4.75 6.30
AMED 151218C00026000 C 12/18/15 26.0 4.55 5.80
AMED 151218C00027000 C 12/18/15 27.0 3.90 4.95
AMED 151218C00028000 C 12/18/15 28.0 3.35 3.90
AMED 151218C00029000 C 12/18/15 29.0 2.84 3.45
AMED 151218C00030000 C 12/18/15 30.0 2.38 2.97
AMED 151218C00031000 C 12/18/15 31.0 1.99 2.59
AMED 151218C00032000 C 12/18/15 32.0 1.65 2.26
AMED 151218C00033000 C 12/18/15 33.0 1.39 1.97
AMED 151218C00034000 C 12/18/15 34.0 1.12 1.72
AMED 151218C00035000 C 12/18/15 35.0 0.88 1.50
AMED 151218C00036000 C 12/18/15 36.0 0.72 1.32
AMED 151218C00037000 C 12/18/15 37.0 0.59 1.33
AMED 151218C00038000 C 12/18/15 38.0 0.49 1.02
AMED 151218C00039000 C 12/18/15 39.0 0.36 0.91
AMED 151218C00040000 C 12/18/15 40.0 0.26 0.83
AMED 151218C00041000 C 12/18/15 41.0 0.13 0.77
AMED 151218C00042000 C 12/18/15 42.0 0.06 0.59
AMED 151218C00043000 C 12/18/15 43.0 0.09 0.54
AMED 151218P00015000 P 12/18/15 15.0 0.04 0.50
AMED 151218P00016000 P 12/18/15 16.0 0.00 0.53
AMED 151218P00017000 P 12/18/15 17.0 0.08 0.52
AMED 151218P00018000 P 12/18/15 18.0 0.16 0.51
AMED 151218P00019000 P 12/18/15 19.0 0.00 0.65
AMED 151218P00020000 P 12/18/15 20.0 0.05 0.72
AMED 151218P00021000 P 12/18/15 21.0 0.21 0.77
AMED 151218P00022000 P 12/18/15 22.0 0.36 0.96
AMED 151218P00023000 P 12/18/15 23.0 0.75 1.19
AMED 151218P00024000 P 12/18/15 24.0 0.95 1.43
AMED 151218P00025000 P 12/18/15 25.0 1.19 1.69
AMED 151218P00026000 P 12/18/15 26.0 1.49 2.02
AMED 151218P00027000 P 12/18/15 27.0 1.88 2.39
AMED 151218P00028000 P 12/18/15 28.0 2.30 2.82
AMED 151218P00029000 P 12/18/15 29.0 2.77 3.30
AMED 151218P00030000 P 12/18/15 30.0 3.30 3.85
AMED 151218P00031000 P 12/18/15 31.0 3.95 4.45
AMED 151218P00032000 P 12/18/15 32.0 4.65 5.10
AMED 151218P00033000 P 12/18/15 33.0 5.40 6.10
AMED 151218P00034000 P 12/18/15 34.0 6.15 6.90
AMED 151218P00035000 P 12/18/15 35.0 6.85 7.65
AMED 151218P00036000 P 12/18/15 36.0 6.55 8.55
AMED 151218P00037000 P 12/18/15 37.0 7.60 9.30
AMED 151218P00038000 P 12/18/15 38.0 8.00 10.85
AMED 151218P00039000 P 12/18/15 39.0 8.85 11.35
AMED 151218P00040000 P 12/18/15 40.0 10.45 12.00
AMED 151218P00041000 P 12/18/15 41.0 10.65 13.10
AMED 151218P00042000 P 12/18/15 42.0 12.20 14.85
AMED 151218P00043000 P 12/18/15 43.0 13.55 15.10
AMED 160115C00003000 C 01/15/16 3.0 25.10 27.05
AMED 160115C00005000 C 01/15/16 5.0 22.25 25.80
AMED 160115C00008000 C 01/15/16 8.0 20.25 21.75
AMED 160115C00010000 C 01/15/16 10.0 18.30 19.75
AMED 160115C00013000 C 01/15/16 13.0 14.40 17.75
AMED 160115C00014000 C 01/15/16 14.0 13.35 16.70
AMED 160115C00015000 C 01/15/16 15.0 13.40 15.05
AMED 160115C00016000 C 01/15/16 16.0 11.65 14.55
AMED 160115C00017000 C 01/15/16 17.0 11.65 13.20
AMED 160115C00018000 C 01/15/16 18.0 9.65 13.20
AMED 160115C00019000 C 01/15/16 19.0 9.50 11.45
AMED 160115C00020000 C 01/15/16 20.0 8.80 10.60
AMED 160115C00021000 C 01/15/16 21.0 7.05 10.65
AMED 160115C00022000 C 01/15/16 22.0 7.05 8.95
AMED 160115C00023000 C 01/15/16 23.0 5.55 8.20
AMED 160115C00024000 C 01/15/16 24.0 4.85 8.25
AMED 160115C00025000 C 01/15/16 25.0 5.30 6.75
AMED 160115C00026000 C 01/15/16 26.0 4.60 7.10
AMED 160115C00027000 C 01/15/16 27.0 4.10 4.70
AMED 160115C00028000 C 01/15/16 28.0 3.50 4.10
AMED 160115C00029000 C 01/15/16 29.0 3.00 3.65
AMED 160115C00030000 C 01/15/16 30.0 2.50 3.20
AMED 160115C00031000 C 01/15/16 31.0 2.14 2.79
AMED 160115C00032000 C 01/15/16 32.0 1.76 2.46
AMED 160115C00033000 C 01/15/16 33.0 1.45 2.17
AMED 160115C00034000 C 01/15/16 34.0 1.25 1.91
AMED 160115C00035000 C 01/15/16 35.0 1.00 1.68
AMED 160115C00036000 C 01/15/16 36.0 0.83 1.48
AMED 160115C00037000 C 01/15/16 37.0 0.69 1.37
AMED 160115C00038000 C 01/15/16 38.0 0.58 1.44
AMED 160115C00039000 C 01/15/16 39.0 0.45 1.27
AMED 160115C00040000 C 01/15/16 40.0 0.00 1.12
AMED 160115C00041000 C 01/15/16 41.0 0.00 1.47
AMED 160115C00042000 C 01/15/16 42.0 0.04 2.25
AMED 160115C00043000 C 01/15/16 43.0 0.01 2.18
AMED 160115C00045000 C 01/15/16 45.0 0.00 2.03
AMED 160115P00003000 P 01/15/16 3.0 0.00 1.60
AMED 160115P00005000 P 01/15/16 5.0 0.00 1.60
AMED 160115P00008000 P 01/15/16 8.0 0.00 1.60
AMED 160115P00010000 P 01/15/16 10.0 0.00 1.61
AMED 160115P00013000 P 01/15/16 13.0 0.00 1.69
AMED 160115P00014000 P 01/15/16 14.0 0.00 1.69
AMED 160115P00015000 P 01/15/16 15.0 0.00 1.50
AMED 160115P00016000 P 01/15/16 16.0 0.00 1.79
AMED 160115P00017000 P 01/15/16 17.0 0.00 1.25
AMED 160115P00018000 P 01/15/16 18.0 0.00 1.95
AMED 160115P00019000 P 01/15/16 19.0 0.00 2.07
AMED 160115P00020000 P 01/15/16 20.0 0.00 1.25
AMED 160115P00021000 P 01/15/16 21.0 0.07 1.48
AMED 160115P00022000 P 01/15/16 22.0 0.00 1.26
AMED 160115P00023000 P 01/15/16 23.0 0.83 1.51
AMED 160115P00024000 P 01/15/16 24.0 1.04 1.57
AMED 160115P00025000 P 01/15/16 25.0 1.29 1.86
AMED 160115P00026000 P 01/15/16 26.0 1.64 2.19
AMED 160115P00027000 P 01/15/16 27.0 2.01 2.57
AMED 160115P00028000 P 01/15/16 28.0 2.42 3.00
AMED 160115P00029000 P 01/15/16 29.0 2.89 3.50
AMED 160115P00030000 P 01/15/16 30.0 3.45 4.05
AMED 160115P00031000 P 01/15/16 31.0 4.05 4.65
AMED 160115P00032000 P 01/15/16 32.0 4.75 5.35
AMED 160115P00033000 P 01/15/16 33.0 5.40 6.00
AMED 160115P00034000 P 01/15/16 34.0 6.15 8.05
AMED 160115P00035000 P 01/15/16 35.0 7.00 8.10
AMED 160115P00036000 P 01/15/16 36.0 6.90 8.75
AMED 160115P00037000 P 01/15/16 37.0 7.75 9.60
AMED 160115P00038000 P 01/15/16 38.0 8.20 11.70
AMED 160115P00039000 P 01/15/16 39.0 9.65 11.15
AMED 160115P00040000 P 01/15/16 40.0 10.45 13.40
AMED 160115P00041000 P 01/15/16 41.0 11.05 13.60
AMED 160115P00042000 P 01/15/16 42.0 11.95 15.25
AMED 160115P00043000 P 01/15/16 43.0 12.85 16.15
AMED 160115P00045000 P 01/15/16 45.0 15.15 17.35

OPRA data is delayed 15 minutes.