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 (2017-03-10)Premium Content

Amedisys Inc (AMED)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 170421C00025000 C 04/21/17 25.0 23.25 26.10
AMED 170421C00030000 C 04/21/17 30.0 18.30 21.25
AMED 170421C00035000 C 04/21/17 35.0 13.10 16.10
AMED 170421C00038000 C 04/21/17 38.0 10.10 13.10
AMED 170421C00039000 C 04/21/17 39.0 9.10 12.15
AMED 170421C00040000 C 04/21/17 40.0 8.10 11.00
AMED 170421C00041000 C 04/21/17 41.0 7.10 10.25
AMED 170421C00042000 C 04/21/17 42.0 6.10 9.10
AMED 170421C00043000 C 04/21/17 43.0 5.30 8.05
AMED 170421C00044000 C 04/21/17 44.0 4.30 7.20
AMED 170421C00045000 C 04/21/17 45.0 3.80 6.35
AMED 170421C00046000 C 04/21/17 46.0 2.50 4.70
AMED 170421C00047000 C 04/21/17 47.0 1.50 3.85
AMED 170421C00048000 C 04/21/17 48.0 2.56 3.05
AMED 170421C00049000 C 04/21/17 49.0 1.83 2.38
AMED 170421C00050000 C 04/21/17 50.0 1.33 1.76
AMED 170421C00055000 C 04/21/17 55.0 0.00 0.34
AMED 170421C00060000 C 04/21/17 60.0 0.00 0.37
AMED 170421C00065000 C 04/21/17 65.0 0.00 0.35
AMED 170421C00070000 C 04/21/17 70.0 0.00 0.35
AMED 170421P00025000 P 04/21/17 25.0 0.00 0.35
AMED 170421P00030000 P 04/21/17 30.0 0.00 0.06
AMED 170421P00035000 P 04/21/17 35.0 0.00 0.35
AMED 170421P00038000 P 04/21/17 38.0 0.00 0.36
AMED 170421P00039000 P 04/21/17 39.0 0.00 0.38
AMED 170421P00040000 P 04/21/17 40.0 0.00 0.39
AMED 170421P00041000 P 04/21/17 41.0 0.00 0.30
AMED 170421P00042000 P 04/21/17 42.0 0.00 0.44
AMED 170421P00043000 P 04/21/17 43.0 0.00 0.49
AMED 170421P00044000 P 04/21/17 44.0 0.01 0.76
AMED 170421P00045000 P 04/21/17 45.0 0.10 0.34
AMED 170421P00046000 P 04/21/17 46.0 0.22 0.48
AMED 170421P00047000 P 04/21/17 47.0 0.35 0.66
AMED 170421P00048000 P 04/21/17 48.0 0.55 0.88
AMED 170421P00049000 P 04/21/17 49.0 0.83 1.24
AMED 170421P00050000 P 04/21/17 50.0 1.28 1.69
AMED 170421P00055000 P 04/21/17 55.0 4.15 7.20
AMED 170421P00060000 P 04/21/17 60.0 8.95 12.00
AMED 170421P00065000 P 04/21/17 65.0 13.95 17.00
AMED 170421P00070000 P 04/21/17 70.0 19.00 22.00
AMED 170519C00025000 C 05/19/17 25.0 23.20 26.40
AMED 170519C00030000 C 05/19/17 30.0 18.10 21.25
AMED 170519C00035000 C 05/19/17 35.0 13.30 17.40
AMED 170519C00040000 C 05/19/17 40.0 8.50 11.50
AMED 170519C00045000 C 05/19/17 45.0 6.00 6.55
AMED 170519C00050000 C 05/19/17 50.0 2.72 3.30
AMED 170519C00055000 C 05/19/17 55.0 0.91 1.31
AMED 170519C00060000 C 05/19/17 60.0 0.00 0.63
AMED 170519C00065000 C 05/19/17 65.0 0.00 0.39
AMED 170519C00070000 C 05/19/17 70.0 0.00 0.37
AMED 170519C00075000 C 05/19/17 75.0 0.00 0.36
AMED 170519P00025000 P 05/19/17 25.0 0.00 0.36
AMED 170519P00030000 P 05/19/17 30.0 0.00 0.37
AMED 170519P00035000 P 05/19/17 35.0 0.00 0.48
AMED 170519P00040000 P 05/19/17 40.0 0.09 0.61
AMED 170519P00045000 P 05/19/17 45.0 0.92 1.34
AMED 170519P00050000 P 05/19/17 50.0 2.63 3.05
AMED 170519P00055000 P 05/19/17 55.0 5.70 6.35
AMED 170519P00060000 P 05/19/17 60.0 9.25 12.20
AMED 170519P00065000 P 05/19/17 65.0 13.50 17.00
AMED 170519P00070000 P 05/19/17 70.0 18.75 22.00
AMED 170519P00075000 P 05/19/17 75.0 24.10 27.00
AMED 170616C00021000 C 06/16/17 21.0 27.10 30.30
AMED 170616C00022000 C 06/16/17 22.0 26.10 30.40
AMED 170616C00023000 C 06/16/17 23.0 25.10 29.35
AMED 170616C00024000 C 06/16/17 24.0 24.10 27.90
AMED 170616C00025000 C 06/16/17 25.0 23.10 27.50
AMED 170616C00026000 C 06/16/17 26.0 22.10 26.35
AMED 170616C00027000 C 06/16/17 27.0 21.10 24.55
AMED 170616C00028000 C 06/16/17 28.0 20.10 24.25
AMED 170616C00029000 C 06/16/17 29.0 19.10 23.35
AMED 170616C00030000 C 06/16/17 30.0 18.30 22.10
AMED 170616C00031000 C 06/16/17 31.0 17.30 21.60
AMED 170616C00032000 C 06/16/17 32.0 16.30 19.85
AMED 170616C00033000 C 06/16/17 33.0 15.30 18.70
AMED 170616C00034000 C 06/16/17 34.0 14.10 17.50
AMED 170616C00035000 C 06/16/17 35.0 13.10 16.55
AMED 170616C00036000 C 06/16/17 36.0 12.30 16.30
AMED 170616C00037000 C 06/16/17 37.0 11.50 15.70
AMED 170616C00038000 C 06/16/17 38.0 10.50 14.20
AMED 170616C00039000 C 06/16/17 39.0 9.60 13.80
AMED 170616C00040000 C 06/16/17 40.0 8.70 11.85
AMED 170616C00041000 C 06/16/17 41.0 7.95 11.80
AMED 170616C00042000 C 06/16/17 42.0 7.10 11.20
AMED 170616C00043000 C 06/16/17 43.0 6.10 9.75
AMED 170616C00044000 C 06/16/17 44.0 7.10 7.70
AMED 170616C00045000 C 06/16/17 45.0 6.35 7.55
AMED 170616C00046000 C 06/16/17 46.0 5.60 6.30
AMED 170616C00047000 C 06/16/17 47.0 4.90 5.65
AMED 170616C00048000 C 06/16/17 48.0 4.25 4.90
AMED 170616C00049000 C 06/16/17 49.0 3.65 4.35
AMED 170616C00050000 C 06/16/17 50.0 3.10 3.75
AMED 170616C00055000 C 06/16/17 55.0 1.22 1.60
AMED 170616C00060000 C 06/16/17 60.0 0.35 0.75
AMED 170616C00065000 C 06/16/17 65.0 0.00 0.44
AMED 170616P00021000 P 06/16/17 21.0 0.00 0.38
AMED 170616P00022000 P 06/16/17 22.0 0.00 0.38
AMED 170616P00023000 P 06/16/17 23.0 0.00 0.38
AMED 170616P00024000 P 06/16/17 24.0 0.00 0.38
AMED 170616P00025000 P 06/16/17 25.0 0.00 0.38
AMED 170616P00026000 P 06/16/17 26.0 0.00 0.41
AMED 170616P00027000 P 06/16/17 27.0 0.00 0.42
AMED 170616P00028000 P 06/16/17 28.0 0.00 0.42
AMED 170616P00029000 P 06/16/17 29.0 0.00 0.39
AMED 170616P00030000 P 06/16/17 30.0 0.00 0.39
AMED 170616P00031000 P 06/16/17 31.0 0.00 0.45
AMED 170616P00032000 P 06/16/17 32.0 0.00 0.47
AMED 170616P00033000 P 06/16/17 33.0 0.00 0.42
AMED 170616P00034000 P 06/16/17 34.0 0.00 0.54
AMED 170616P00035000 P 06/16/17 35.0 0.00 0.47
AMED 170616P00036000 P 06/16/17 36.0 0.01 0.50
AMED 170616P00037000 P 06/16/17 37.0 0.02 0.82
AMED 170616P00038000 P 06/16/17 38.0 0.09 0.59
AMED 170616P00039000 P 06/16/17 39.0 0.18 0.98
AMED 170616P00040000 P 06/16/17 40.0 0.15 0.81
AMED 170616P00041000 P 06/16/17 41.0 0.42 0.90
AMED 170616P00042000 P 06/16/17 42.0 0.59 1.01
AMED 170616P00043000 P 06/16/17 43.0 0.79 1.25
AMED 170616P00044000 P 06/16/17 44.0 0.98 1.55
AMED 170616P00045000 P 06/16/17 45.0 1.20 1.69
AMED 170616P00046000 P 06/16/17 46.0 1.47 1.97
AMED 170616P00047000 P 06/16/17 47.0 1.78 2.28
AMED 170616P00048000 P 06/16/17 48.0 2.13 2.75
AMED 170616P00049000 P 06/16/17 49.0 2.54 3.05
AMED 170616P00050000 P 06/16/17 50.0 3.00 3.50
AMED 170616P00055000 P 06/16/17 55.0 6.00 6.50
AMED 170616P00060000 P 06/16/17 60.0 9.55 12.40
AMED 170616P00065000 P 06/16/17 65.0 14.10 17.00
AMED 170915C00025000 C 09/15/17 25.0 23.30 26.75
AMED 170915C00026000 C 09/15/17 26.0 22.30 25.60
AMED 170915C00027000 C 09/15/17 27.0 21.65 24.55
AMED 170915C00028000 C 09/15/17 28.0 20.50 24.75
AMED 170915C00029000 C 09/15/17 29.0 19.50 23.15
AMED 170915C00030000 C 09/15/17 30.0 18.50 22.55
AMED 170915C00031000 C 09/15/17 31.0 17.70 21.20
AMED 170915C00032000 C 09/15/17 32.0 16.70 20.45
AMED 170915C00033000 C 09/15/17 33.0 15.70 19.40
AMED 170915C00034000 C 09/15/17 34.0 14.90 18.85
AMED 170915C00035000 C 09/15/17 35.0 13.90 17.85
AMED 170915C00036000 C 09/15/17 36.0 13.10 17.30
AMED 170915C00037000 C 09/15/17 37.0 12.30 15.90
AMED 170915C00038000 C 09/15/17 38.0 11.30 15.50
AMED 170915C00039000 C 09/15/17 39.0 10.50 14.20
AMED 170915C00040000 C 09/15/17 40.0 9.70 13.80
AMED 170915C00041000 C 09/15/17 41.0 8.90 12.65
AMED 170915C00042000 C 09/15/17 42.0 9.80 10.50
AMED 170915C00043000 C 09/15/17 43.0 8.45 11.80
AMED 170915C00044000 C 09/15/17 44.0 8.25 11.20
AMED 170915C00045000 C 09/15/17 45.0 7.65 8.50
AMED 170915C00046000 C 09/15/17 46.0 6.95 7.85
AMED 170915C00047000 C 09/15/17 47.0 6.35 7.60
AMED 170915C00048000 C 09/15/17 48.0 5.85 6.70
AMED 170915C00049000 C 09/15/17 49.0 5.30 6.15
AMED 170915C00050000 C 09/15/17 50.0 4.75 5.65
AMED 170915C00055000 C 09/15/17 55.0 2.70 3.45
AMED 170915C00060000 C 09/15/17 60.0 1.40 1.70
AMED 170915C00065000 C 09/15/17 65.0 0.55 1.20
AMED 170915P00025000 P 09/15/17 25.0 0.00 0.46
AMED 170915P00026000 P 09/15/17 26.0 0.00 0.68
AMED 170915P00027000 P 09/15/17 27.0 0.00 0.71
AMED 170915P00028000 P 09/15/17 28.0 0.00 0.75
AMED 170915P00029000 P 09/15/17 29.0 0.00 0.80
AMED 170915P00030000 P 09/15/17 30.0 0.09 0.85
AMED 170915P00031000 P 09/15/17 31.0 0.13 0.93
AMED 170915P00032000 P 09/15/17 32.0 0.18 1.01
AMED 170915P00033000 P 09/15/17 33.0 0.22 1.11
AMED 170915P00034000 P 09/15/17 34.0 0.27 1.23
AMED 170915P00035000 P 09/15/17 35.0 0.36 1.36
AMED 170915P00036000 P 09/15/17 36.0 0.44 1.18
AMED 170915P00037000 P 09/15/17 37.0 0.61 1.32
AMED 170915P00038000 P 09/15/17 38.0 0.73 1.66
AMED 170915P00039000 P 09/15/17 39.0 0.93 1.56
AMED 170915P00040000 P 09/15/17 40.0 1.01 1.70
AMED 170915P00041000 P 09/15/17 41.0 1.36 2.42
AMED 170915P00042000 P 09/15/17 42.0 1.49 2.24
AMED 170915P00043000 P 09/15/17 43.0 1.70 2.48
AMED 170915P00044000 P 09/15/17 44.0 2.13 2.80
AMED 170915P00045000 P 09/15/17 45.0 2.26 3.75
AMED 170915P00046000 P 09/15/17 46.0 2.71 3.60
AMED 170915P00047000 P 09/15/17 47.0 3.05 3.90
AMED 170915P00048000 P 09/15/17 48.0 3.45 4.25
AMED 170915P00049000 P 09/15/17 49.0 3.90 4.70
AMED 170915P00050000 P 09/15/17 50.0 4.40 5.20
AMED 170915P00055000 P 09/15/17 55.0 7.30 8.05
AMED 170915P00060000 P 09/15/17 60.0 10.85 11.75
AMED 170915P00065000 P 09/15/17 65.0 14.60 17.70

OPRA data is delayed 15 minutes.