Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 180518C00035000 C May 18, 2018 35.0 29.60 34.20
AMED 180518C00040000 C May 18, 2018 40.0 24.50 29.20
AMED 180518C00045000 C May 18, 2018 45.0 19.50 24.30
AMED 180518C00050000 C May 18, 2018 50.0 14.50 19.40
AMED 180518C00055000 C May 18, 2018 55.0 10.00 14.60
AMED 180518C00060000 C May 18, 2018 60.0 7.50 8.30
AMED 180518C00065000 C May 18, 2018 65.0 3.85 4.55
AMED 180518C00070000 C May 18, 2018 70.0 1.72 2.16
AMED 180518C00075000 C May 18, 2018 75.0 0.46 0.83
AMED 180518C00080000 C May 18, 2018 80.0 0.00 0.38
AMED 180518C00085000 C May 18, 2018 85.0 0.00 0.27
AMED 180518C00090000 C May 18, 2018 90.0 0.00 0.40
AMED 180518P00035000 P May 18, 2018 35.0 0.00 0.35
AMED 180518P00040000 P May 18, 2018 40.0 0.00 0.37
AMED 180518P00045000 P May 18, 2018 45.0 0.00 0.16
AMED 180518P00050000 P May 18, 2018 50.0 0.05 0.20
AMED 180518P00055000 P May 18, 2018 55.0 0.03 0.60
AMED 180518P00060000 P May 18, 2018 60.0 0.74 0.91
AMED 180518P00065000 P May 18, 2018 65.0 2.06 2.53
AMED 180518P00070000 P May 18, 2018 70.0 4.55 5.35
AMED 180518P00075000 P May 18, 2018 75.0 8.05 9.45
AMED 180518P00080000 P May 18, 2018 80.0 10.90 15.50
AMED 180518P00085000 P May 18, 2018 85.0 15.70 20.30
AMED 180518P00090000 P May 18, 2018 90.0 20.70 25.50
AMED 180615C00025000 C Jun 15, 2018 25.0 39.60 44.40
AMED 180615C00028000 C Jun 15, 2018 28.0 36.60 41.40
AMED 180615C00029000 C Jun 15, 2018 29.0 35.60 40.40
AMED 180615C00030000 C Jun 15, 2018 30.0 34.70 39.40
AMED 180615C00031000 C Jun 15, 2018 31.0 33.60 38.40
AMED 180615C00032000 C Jun 15, 2018 32.0 32.85 37.40
AMED 180615C00033000 C Jun 15, 2018 33.0 31.50 36.40
AMED 180615C00034000 C Jun 15, 2018 34.0 30.50 35.40
AMED 180615C00035000 C Jun 15, 2018 35.0 29.60 34.40
AMED 180615C00036000 C Jun 15, 2018 36.0 28.55 33.40
AMED 180615C00037000 C Jun 15, 2018 37.0 27.60 32.40
AMED 180615C00038000 C Jun 15, 2018 38.0 26.60 31.40
AMED 180615C00039000 C Jun 15, 2018 39.0 25.60 30.40
AMED 180615C00040000 C Jun 15, 2018 40.0 24.70 29.40
AMED 180615C00041000 C Jun 15, 2018 41.0 23.60 28.40
AMED 180615C00042000 C Jun 15, 2018 42.0 22.80 27.40
AMED 180615C00043000 C Jun 15, 2018 43.0 21.60 26.40
AMED 180615C00044000 C Jun 15, 2018 44.0 20.75 25.50
AMED 180615C00045000 C Jun 15, 2018 45.0 19.80 24.50
AMED 180615C00046000 C Jun 15, 2018 46.0 18.90 23.45
AMED 180615C00047000 C Jun 15, 2018 47.0 17.95 22.50
AMED 180615C00048000 C Jun 15, 2018 48.0 17.00 21.50
AMED 180615C00049000 C Jun 15, 2018 49.0 16.05 20.60
AMED 180615C00050000 C Jun 15, 2018 50.0 14.90 19.50
AMED 180615C00055000 C Jun 15, 2018 55.0 11.40 13.70
AMED 180615C00060000 C Jun 15, 2018 60.0 8.10 8.75
AMED 180615C00065000 C Jun 15, 2018 65.0 4.65 5.20
AMED 180615C00070000 C Jun 15, 2018 70.0 2.33 2.81
AMED 180615P00025000 P Jun 15, 2018 25.0 0.00 0.31
AMED 180615P00028000 P Jun 15, 2018 28.0 0.00 0.38
AMED 180615P00029000 P Jun 15, 2018 29.0 0.00 0.38
AMED 180615P00030000 P Jun 15, 2018 30.0 0.00 0.37
AMED 180615P00031000 P Jun 15, 2018 31.0 0.00 0.37
AMED 180615P00032000 P Jun 15, 2018 32.0 0.00 1.40
AMED 180615P00033000 P Jun 15, 2018 33.0 0.00 0.38
AMED 180615P00034000 P Jun 15, 2018 34.0 0.00 0.38
AMED 180615P00035000 P Jun 15, 2018 35.0 0.00 0.38
AMED 180615P00036000 P Jun 15, 2018 36.0 0.00 0.39
AMED 180615P00037000 P Jun 15, 2018 37.0 0.00 0.60
AMED 180615P00038000 P Jun 15, 2018 38.0 0.00 0.63
AMED 180615P00039000 P Jun 15, 2018 39.0 0.00 0.59
AMED 180615P00040000 P Jun 15, 2018 40.0 0.00 0.67
AMED 180615P00041000 P Jun 15, 2018 41.0 0.00 0.56
AMED 180615P00042000 P Jun 15, 2018 42.0 0.00 0.37
AMED 180615P00043000 P Jun 15, 2018 43.0 0.00 0.33
AMED 180615P00044000 P Jun 15, 2018 44.0 0.00 0.30
AMED 180615P00045000 P Jun 15, 2018 45.0 0.03 0.29
AMED 180615P00046000 P Jun 15, 2018 46.0 0.00 0.28
AMED 180615P00047000 P Jun 15, 2018 47.0 0.00 0.23
AMED 180615P00048000 P Jun 15, 2018 48.0 0.12 0.26
AMED 180615P00049000 P Jun 15, 2018 49.0 0.15 0.37
AMED 180615P00050000 P Jun 15, 2018 50.0 0.17 0.35
AMED 180615P00055000 P Jun 15, 2018 55.0 0.30 0.61
AMED 180615P00060000 P Jun 15, 2018 60.0 1.14 1.46
AMED 180615P00065000 P Jun 15, 2018 65.0 2.59 3.15
AMED 180615P00070000 P Jun 15, 2018 70.0 5.15 5.55
AMED 180921C00030000 C Sep 21, 2018 30.0 34.70 39.50
AMED 180921C00035000 C Sep 21, 2018 35.0 30.00 34.50
AMED 180921C00040000 C Sep 21, 2018 40.0 25.00 29.70
AMED 180921C00045000 C Sep 21, 2018 45.0 20.45 24.45
AMED 180921C00050000 C Sep 21, 2018 50.0 15.85 20.10
AMED 180921C00055000 C Sep 21, 2018 55.0 13.80 14.85
AMED 180921C00060000 C Sep 21, 2018 60.0 10.05 11.00
AMED 180921C00065000 C Sep 21, 2018 65.0 6.85 7.70
AMED 180921C00070000 C Sep 21, 2018 70.0 4.40 5.10
AMED 180921C00075000 C Sep 21, 2018 75.0 2.72 3.60
AMED 180921C00080000 C Sep 21, 2018 80.0 1.62 2.04
AMED 180921P00030000 P Sep 21, 2018 30.0 0.00 0.89
AMED 180921P00035000 P Sep 21, 2018 35.0 0.00 0.34
AMED 180921P00040000 P Sep 21, 2018 40.0 0.20 0.41
AMED 180921P00045000 P Sep 21, 2018 45.0 0.38 0.61
AMED 180921P00050000 P Sep 21, 2018 50.0 0.75 1.07
AMED 180921P00055000 P Sep 21, 2018 55.0 1.48 1.97
AMED 180921P00060000 P Sep 21, 2018 60.0 2.64 3.10
AMED 180921P00065000 P Sep 21, 2018 65.0 4.40 5.00
AMED 180921P00070000 P Sep 21, 2018 70.0 6.90 7.60
AMED 180921P00075000 P Sep 21, 2018 75.0 10.15 10.80
AMED 180921P00080000 P Sep 21, 2018 80.0 14.05 15.05
OPRA data is delayed 15 minutes.