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 (2014-12-12)Premium Content

Amedisys Inc (AMED)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 150220C00020000 C 02/20/15 20.0 8.70 9.35
AMED 150220C00021000 C 02/20/15 21.0 7.70 8.40
AMED 150220C00022000 C 02/20/15 22.0 6.70 7.40
AMED 150220C00023000 C 02/20/15 23.0 5.70 6.40
AMED 150220C00024000 C 02/20/15 24.0 4.80 5.40
AMED 150220C00025000 C 02/20/15 25.0 3.85 4.45
AMED 150220C00026000 C 02/20/15 26.0 2.95 3.45
AMED 150220C00027000 C 02/20/15 27.0 2.10 2.60
AMED 150220C00028000 C 02/20/15 28.0 1.60 1.71
AMED 150220C00029000 C 02/20/15 29.0 0.90 1.22
AMED 150220C00030000 C 02/20/15 30.0 0.46 0.75
AMED 150220C00031000 C 02/20/15 31.0 0.16 0.45
AMED 150220C00032000 C 02/20/15 32.0 0.05 0.35
AMED 150220C00033000 C 02/20/15 33.0 0.00 0.33
AMED 150220C00034000 C 02/20/15 34.0 0.00 0.10
AMED 150220C00035000 C 02/20/15 35.0 0.00 0.27
AMED 150220C00036000 C 02/20/15 36.0 0.00 0.27
AMED 150220C00037000 C 02/20/15 37.0 0.00 0.26
AMED 150220P00020000 P 02/20/15 20.0 0.00 0.26
AMED 150220P00021000 P 02/20/15 21.0 0.00 0.26
AMED 150220P00022000 P 02/20/15 22.0 0.00 0.26
AMED 150220P00023000 P 02/20/15 23.0 0.00 0.27
AMED 150220P00024000 P 02/20/15 24.0 0.00 0.29
AMED 150220P00025000 P 02/20/15 25.0 0.06 0.28
AMED 150220P00026000 P 02/20/15 26.0 0.17 0.39
AMED 150220P00027000 P 02/20/15 27.0 0.30 0.57
AMED 150220P00028000 P 02/20/15 28.0 0.55 0.82
AMED 150220P00029000 P 02/20/15 29.0 0.92 1.22
AMED 150220P00030000 P 02/20/15 30.0 1.42 1.77
AMED 150220P00031000 P 02/20/15 31.0 2.10 2.48
AMED 150220P00032000 P 02/20/15 32.0 2.92 3.45
AMED 150220P00033000 P 02/20/15 33.0 3.75 4.35
AMED 150220P00034000 P 02/20/15 34.0 4.70 5.30
AMED 150220P00035000 P 02/20/15 35.0 5.70 6.35
AMED 150220P00036000 P 02/20/15 36.0 6.70 7.35
AMED 150220P00037000 P 02/20/15 37.0 7.70 8.35
AMED 150320C00006000 C 03/20/15 6.0 21.00 24.50
AMED 150320C00008000 C 03/20/15 8.0 18.95 22.60
AMED 150320C00009000 C 03/20/15 9.0 17.90 21.70
AMED 150320C00010000 C 03/20/15 10.0 17.05 20.60
AMED 150320C00011000 C 03/20/15 11.0 15.90 19.90
AMED 150320C00012000 C 03/20/15 12.0 14.90 19.05
AMED 150320C00013000 C 03/20/15 13.0 13.90 17.70
AMED 150320C00014000 C 03/20/15 14.0 12.90 16.70
AMED 150320C00015000 C 03/20/15 15.0 11.90 15.70
AMED 150320C00016000 C 03/20/15 16.0 11.25 14.40
AMED 150320C00017000 C 03/20/15 17.0 9.80 13.15
AMED 150320C00018000 C 03/20/15 18.0 9.90 12.55
AMED 150320C00019000 C 03/20/15 19.0 9.50 10.85
AMED 150320C00020000 C 03/20/15 20.0 8.75 9.45
AMED 150320C00021000 C 03/20/15 21.0 7.80 8.50
AMED 150320C00022000 C 03/20/15 22.0 6.85 7.60
AMED 150320C00023000 C 03/20/15 23.0 5.95 6.65
AMED 150320C00024000 C 03/20/15 24.0 5.10 5.75
AMED 150320C00025000 C 03/20/15 25.0 4.30 4.90
AMED 150320C00026000 C 03/20/15 26.0 3.55 4.10
AMED 150320C00027000 C 03/20/15 27.0 3.05 3.35
AMED 150320C00028000 C 03/20/15 28.0 2.37 2.70
AMED 150320C00029000 C 03/20/15 29.0 1.88 2.12
AMED 150320C00030000 C 03/20/15 30.0 1.37 1.55
AMED 150320C00031000 C 03/20/15 31.0 1.00 1.23
AMED 150320C00032000 C 03/20/15 32.0 0.73 0.90
AMED 150320C00033000 C 03/20/15 33.0 0.49 0.75
AMED 150320C00034000 C 03/20/15 34.0 0.35 0.50
AMED 150320C00035000 C 03/20/15 35.0 0.24 0.41
AMED 150320C00036000 C 03/20/15 36.0 0.11 0.44
AMED 150320C00037000 C 03/20/15 37.0 0.05 0.38
AMED 150320C00038000 C 03/20/15 38.0 0.01 0.35
AMED 150320C00039000 C 03/20/15 39.0 0.00 0.32
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.19
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.19
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.20
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.25
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.20
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.26
AMED 150320P00013000 P 03/20/15 13.0 0.00 0.26
AMED 150320P00014000 P 03/20/15 14.0 0.00 0.26
AMED 150320P00015000 P 03/20/15 15.0 0.00 0.26
AMED 150320P00016000 P 03/20/15 16.0 0.00 0.27
AMED 150320P00017000 P 03/20/15 17.0 0.00 0.27
AMED 150320P00018000 P 03/20/15 18.0 0.00 0.28
AMED 150320P00019000 P 03/20/15 19.0 0.00 0.30
AMED 150320P00020000 P 03/20/15 20.0 0.03 0.33
AMED 150320P00021000 P 03/20/15 21.0 0.00 0.37
AMED 150320P00022000 P 03/20/15 22.0 0.11 0.35
AMED 150320P00023000 P 03/20/15 23.0 0.21 0.48
AMED 150320P00024000 P 03/20/15 24.0 0.36 0.61
AMED 150320P00025000 P 03/20/15 25.0 0.52 0.78
AMED 150320P00026000 P 03/20/15 26.0 0.73 0.99
AMED 150320P00027000 P 03/20/15 27.0 1.00 1.28
AMED 150320P00028000 P 03/20/15 28.0 1.37 1.63
AMED 150320P00029000 P 03/20/15 29.0 1.82 2.06
AMED 150320P00030000 P 03/20/15 30.0 2.33 2.77
AMED 150320P00031000 P 03/20/15 31.0 2.96 3.40
AMED 150320P00032000 P 03/20/15 32.0 3.65 4.05
AMED 150320P00033000 P 03/20/15 33.0 4.35 4.85
AMED 150320P00034000 P 03/20/15 34.0 5.15 5.65
AMED 150320P00035000 P 03/20/15 35.0 6.00 6.65
AMED 150320P00036000 P 03/20/15 36.0 6.85 7.55
AMED 150320P00037000 P 03/20/15 37.0 7.75 8.50
AMED 150320P00038000 P 03/20/15 38.0 8.70 9.45
AMED 150320P00039000 P 03/20/15 39.0 9.50 10.40
AMED 150619C00013000 C 06/19/15 13.0 14.25 17.35
AMED 150619C00014000 C 06/19/15 14.0 13.00 16.65
AMED 150619C00015000 C 06/19/15 15.0 12.30 15.50
AMED 150619C00016000 C 06/19/15 16.0 11.05 14.75
AMED 150619C00017000 C 06/19/15 17.0 10.10 13.75
AMED 150619C00018000 C 06/19/15 18.0 9.35 12.20
AMED 150619C00019000 C 06/19/15 19.0 9.50 10.90
AMED 150619C00020000 C 06/19/15 20.0 9.10 9.85
AMED 150619C00021000 C 06/19/15 21.0 8.25 8.90
AMED 150619C00022000 C 06/19/15 22.0 7.40 8.05
AMED 150619C00023000 C 06/19/15 23.0 6.60 7.25
AMED 150619C00024000 C 06/19/15 24.0 5.85 6.50
AMED 150619C00025000 C 06/19/15 25.0 5.10 5.75
AMED 150619C00026000 C 06/19/15 26.0 4.55 5.05
AMED 150619C00027000 C 06/19/15 27.0 3.95 4.45
AMED 150619C00028000 C 06/19/15 28.0 3.35 3.85
AMED 150619C00029000 C 06/19/15 29.0 2.85 3.35
AMED 150619C00030000 C 06/19/15 30.0 2.38 2.87
AMED 150619C00031000 C 06/19/15 31.0 2.05 2.43
AMED 150619C00032000 C 06/19/15 32.0 1.74 2.06
AMED 150619C00033000 C 06/19/15 33.0 1.42 1.72
AMED 150619C00034000 C 06/19/15 34.0 1.14 1.45
AMED 150619C00035000 C 06/19/15 35.0 0.90 1.24
AMED 150619C00036000 C 06/19/15 36.0 0.70 1.04
AMED 150619C00037000 C 06/19/15 37.0 0.53 0.90
AMED 150619C00038000 C 06/19/15 38.0 0.42 0.76
AMED 150619C00039000 C 06/19/15 39.0 0.30 0.64
AMED 150619C00040000 C 06/19/15 40.0 0.22 0.52
AMED 150619C00041000 C 06/19/15 41.0 0.09 0.53
AMED 150619C00042000 C 06/19/15 42.0 0.01 0.48
AMED 150619C00043000 C 06/19/15 43.0 0.01 0.41
AMED 150619P00013000 P 06/19/15 13.0 0.00 0.29
AMED 150619P00014000 P 06/19/15 14.0 0.00 0.31
AMED 150619P00015000 P 06/19/15 15.0 0.01 0.34
AMED 150619P00016000 P 06/19/15 16.0 0.04 0.37
AMED 150619P00017000 P 06/19/15 17.0 0.09 0.34
AMED 150619P00018000 P 06/19/15 18.0 0.15 0.41
AMED 150619P00019000 P 06/19/15 19.0 0.24 0.56
AMED 150619P00020000 P 06/19/15 20.0 0.24 0.45
AMED 150619P00021000 P 06/19/15 21.0 0.43 0.79
AMED 150619P00022000 P 06/19/15 22.0 0.60 0.97
AMED 150619P00023000 P 06/19/15 23.0 0.81 1.17
AMED 150619P00024000 P 06/19/15 24.0 1.05 1.40
AMED 150619P00025000 P 06/19/15 25.0 1.34 1.68
AMED 150619P00026000 P 06/19/15 26.0 1.69 2.01
AMED 150619P00027000 P 06/19/15 27.0 2.05 2.39
AMED 150619P00028000 P 06/19/15 28.0 2.47 2.94
AMED 150619P00029000 P 06/19/15 29.0 2.96 3.40
AMED 150619P00030000 P 06/19/15 30.0 3.45 3.95
AMED 150619P00031000 P 06/19/15 31.0 4.05 4.55
AMED 150619P00032000 P 06/19/15 32.0 4.65 5.20
AMED 150619P00033000 P 06/19/15 33.0 5.35 5.85
AMED 150619P00034000 P 06/19/15 34.0 6.05 6.55
AMED 150619P00035000 P 06/19/15 35.0 6.80 7.45
AMED 150619P00036000 P 06/19/15 36.0 7.55 8.25
AMED 150619P00037000 P 06/19/15 37.0 8.40 9.05
AMED 150619P00038000 P 06/19/15 38.0 9.20 9.90
AMED 150619P00039000 P 06/19/15 39.0 9.25 11.50
AMED 150619P00040000 P 06/19/15 40.0 10.10 13.35
AMED 150619P00041000 P 06/19/15 41.0 10.80 14.20
AMED 150619P00042000 P 06/19/15 42.0 11.70 15.20
AMED 150619P00043000 P 06/19/15 43.0 12.85 15.65
AMED 150918C00015000 C 09/18/15 15.0 12.30 15.70
AMED 150918C00016000 C 09/18/15 16.0 11.40 14.75
AMED 150918C00017000 C 09/18/15 17.0 10.45 13.90
AMED 150918C00018000 C 09/18/15 18.0 9.60 13.00
AMED 150918C00019000 C 09/18/15 19.0 8.80 12.15
AMED 150918C00020000 C 09/18/15 20.0 9.50 10.35
AMED 150918C00021000 C 09/18/15 21.0 8.75 9.40
AMED 150918C00022000 C 09/18/15 22.0 8.00 8.65
AMED 150918C00023000 C 09/18/15 23.0 7.25 7.90
AMED 150918C00024000 C 09/18/15 24.0 6.60 7.20
AMED 150918C00025000 C 09/18/15 25.0 5.90 6.55
AMED 150918C00026000 C 09/18/15 26.0 5.30 5.90
AMED 150918C00027000 C 09/18/15 27.0 4.85 5.35
AMED 150918C00028000 C 09/18/15 28.0 4.30 4.75
AMED 150918C00029000 C 09/18/15 29.0 3.80 4.30
AMED 150918C00030000 C 09/18/15 30.0 3.35 3.85
AMED 150918C00031000 C 09/18/15 31.0 2.93 3.45
AMED 150918C00032000 C 09/18/15 32.0 2.54 3.10
AMED 150918C00033000 C 09/18/15 33.0 2.20 2.76
AMED 150918C00034000 C 09/18/15 34.0 2.04 2.31
AMED 150918C00035000 C 09/18/15 35.0 1.75 2.05
AMED 150918C00036000 C 09/18/15 36.0 1.50 1.80
AMED 150918C00037000 C 09/18/15 37.0 1.27 1.61
AMED 150918C00038000 C 09/18/15 38.0 1.07 1.42
AMED 150918C00039000 C 09/18/15 39.0 0.89 1.26
AMED 150918C00040000 C 09/18/15 40.0 0.74 1.12
AMED 150918C00041000 C 09/18/15 41.0 0.60 1.00
AMED 150918C00042000 C 09/18/15 42.0 0.48 0.89
AMED 150918P00015000 P 09/18/15 15.0 0.03 0.48
AMED 150918P00016000 P 09/18/15 16.0 0.10 0.55
AMED 150918P00017000 P 09/18/15 17.0 0.19 0.65
AMED 150918P00018000 P 09/18/15 18.0 0.32 0.77
AMED 150918P00019000 P 09/18/15 19.0 0.48 0.92
AMED 150918P00020000 P 09/18/15 20.0 0.67 1.09
AMED 150918P00021000 P 09/18/15 21.0 0.88 1.29
AMED 150918P00022000 P 09/18/15 22.0 1.13 1.53
AMED 150918P00023000 P 09/18/15 23.0 1.42 1.80
AMED 150918P00024000 P 09/18/15 24.0 1.75 2.10
AMED 150918P00025000 P 09/18/15 25.0 2.05 2.44
AMED 150918P00026000 P 09/18/15 26.0 2.43 2.98
AMED 150918P00027000 P 09/18/15 27.0 2.85 3.40
AMED 150918P00028000 P 09/18/15 28.0 3.30 3.85
AMED 150918P00029000 P 09/18/15 29.0 3.80 4.35
AMED 150918P00030000 P 09/18/15 30.0 4.35 4.90
AMED 150918P00031000 P 09/18/15 31.0 4.90 5.45
AMED 150918P00032000 P 09/18/15 32.0 5.50 6.20
AMED 150918P00033000 P 09/18/15 33.0 6.10 6.85
AMED 150918P00034000 P 09/18/15 34.0 6.70 7.50
AMED 150918P00035000 P 09/18/15 35.0 7.50 8.20
AMED 150918P00036000 P 09/18/15 36.0 8.25 8.95
AMED 150918P00037000 P 09/18/15 37.0 9.05 9.75
AMED 150918P00038000 P 09/18/15 38.0 8.70 12.10
AMED 150918P00039000 P 09/18/15 39.0 9.55 12.90
AMED 150918P00040000 P 09/18/15 40.0 11.15 12.30
AMED 150918P00041000 P 09/18/15 41.0 11.25 14.65
AMED 150918P00042000 P 09/18/15 42.0 12.20 15.55
AMED 160115C00003000 C 01/15/16 3.0 24.40 27.40
AMED 160115C00005000 C 01/15/16 5.0 21.50 26.35
AMED 160115C00008000 C 01/15/16 8.0 19.50 23.15
AMED 160115C00010000 C 01/15/16 10.0 17.60 20.85
AMED 160115C00013000 C 01/15/16 13.0 14.80 17.80
AMED 160115C00015000 C 01/15/16 15.0 13.00 16.00
AMED 160115C00017000 C 01/15/16 17.0 11.35 14.30
AMED 160115C00020000 C 01/15/16 20.0 7.85 12.35
AMED 160115C00022000 C 01/15/16 22.0 7.45 10.65
AMED 160115C00025000 C 01/15/16 25.0 5.15 8.75
AMED 160115C00027000 C 01/15/16 27.0 4.60 7.70
AMED 160115C00030000 C 01/15/16 30.0 2.00 6.70
AMED 160115C00035000 C 01/15/16 35.0 0.86 5.00
AMED 160115C00040000 C 01/15/16 40.0 0.62 2.00
AMED 160115C00045000 C 01/15/16 45.0 0.08 3.50
AMED 160115P00003000 P 01/15/16 3.0 0.00 1.19
AMED 160115P00005000 P 01/15/16 5.0 0.00 1.42
AMED 160115P00008000 P 01/15/16 8.0 0.00 1.19
AMED 160115P00010000 P 01/15/16 10.0 0.00 1.87
AMED 160115P00013000 P 01/15/16 13.0 0.00 0.50
AMED 160115P00015000 P 01/15/16 15.0 0.00 1.50
AMED 160115P00017000 P 01/15/16 17.0 0.02 1.97
AMED 160115P00020000 P 01/15/16 20.0 0.53 2.84
AMED 160115P00022000 P 01/15/16 22.0 1.11 4.45
AMED 160115P00025000 P 01/15/16 25.0 1.84 5.45
AMED 160115P00027000 P 01/15/16 27.0 2.49 6.05
AMED 160115P00030000 P 01/15/16 30.0 4.30 7.10
AMED 160115P00035000 P 01/15/16 35.0 7.05 10.60
AMED 160115P00040000 P 01/15/16 40.0 10.05 14.70
AMED 160115P00045000 P 01/15/16 45.0 14.20 18.25

OPRA data is delayed 15 minutes.