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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 150320C00006000 C 03/20/15 6.0 23.85 24.70
AMED 150320C00008000 C 03/20/15 8.0 20.65 24.35
AMED 150320C00009000 C 03/20/15 9.0 19.45 21.95
AMED 150320C00010000 C 03/20/15 10.0 18.50 20.75
AMED 150320C00011000 C 03/20/15 11.0 17.55 19.95
AMED 150320C00012000 C 03/20/15 12.0 16.60 18.95
AMED 150320C00013000 C 03/20/15 13.0 15.55 17.70
AMED 150320C00014000 C 03/20/15 14.0 15.00 16.70
AMED 150320C00015000 C 03/20/15 15.0 14.05 15.70
AMED 150320C00016000 C 03/20/15 16.0 13.00 14.70
AMED 150320C00017000 C 03/20/15 17.0 11.95 13.70
AMED 150320C00018000 C 03/20/15 18.0 11.00 12.70
AMED 150320C00019000 C 03/20/15 19.0 10.05 11.70
AMED 150320C00020000 C 03/20/15 20.0 9.40 10.70
AMED 150320C00021000 C 03/20/15 21.0 8.90 9.60
AMED 150320C00022000 C 03/20/15 22.0 8.00 8.65
AMED 150320C00023000 C 03/20/15 23.0 7.05 7.65
AMED 150320C00024000 C 03/20/15 24.0 6.05 6.70
AMED 150320C00025000 C 03/20/15 25.0 5.10 5.65
AMED 150320C00026000 C 03/20/15 26.0 4.20 4.75
AMED 150320C00027000 C 03/20/15 27.0 3.45 3.90
AMED 150320C00028000 C 03/20/15 28.0 2.65 3.15
AMED 150320C00029000 C 03/20/15 29.0 2.01 2.31
AMED 150320C00030000 C 03/20/15 30.0 1.50 1.76
AMED 150320C00031000 C 03/20/15 31.0 1.02 1.26
AMED 150320C00032000 C 03/20/15 32.0 0.67 0.85
AMED 150320C00033000 C 03/20/15 33.0 0.48 0.54
AMED 150320C00034000 C 03/20/15 34.0 0.27 0.54
AMED 150320C00035000 C 03/20/15 35.0 0.16 0.28
AMED 150320C00036000 C 03/20/15 36.0 0.09 0.28
AMED 150320C00037000 C 03/20/15 37.0 0.05 0.20
AMED 150320C00038000 C 03/20/15 38.0 0.02 0.15
AMED 150320C00039000 C 03/20/15 39.0 0.00 0.13
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.13
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.11
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.11
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.11
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.11
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.10
AMED 150320P00013000 P 03/20/15 13.0 0.00 0.10
AMED 150320P00014000 P 03/20/15 14.0 0.00 0.11
AMED 150320P00015000 P 03/20/15 15.0 0.00 0.11
AMED 150320P00016000 P 03/20/15 16.0 0.00 0.11
AMED 150320P00017000 P 03/20/15 17.0 0.00 0.11
AMED 150320P00018000 P 03/20/15 18.0 0.00 0.11
AMED 150320P00019000 P 03/20/15 19.0 0.00 0.11
AMED 150320P00020000 P 03/20/15 20.0 0.00 0.12
AMED 150320P00021000 P 03/20/15 21.0 0.00 0.11
AMED 150320P00022000 P 03/20/15 22.0 0.00 0.12
AMED 150320P00023000 P 03/20/15 23.0 0.00 0.14
AMED 150320P00024000 P 03/20/15 24.0 0.01 0.17
AMED 150320P00025000 P 03/20/15 25.0 0.03 0.21
AMED 150320P00026000 P 03/20/15 26.0 0.10 0.30
AMED 150320P00027000 P 03/20/15 27.0 0.27 0.40
AMED 150320P00028000 P 03/20/15 28.0 0.47 0.68
AMED 150320P00029000 P 03/20/15 29.0 0.78 1.02
AMED 150320P00030000 P 03/20/15 30.0 1.18 1.45
AMED 150320P00031000 P 03/20/15 31.0 1.73 2.02
AMED 150320P00032000 P 03/20/15 32.0 2.41 2.68
AMED 150320P00033000 P 03/20/15 33.0 2.99 3.45
AMED 150320P00034000 P 03/20/15 34.0 3.80 4.30
AMED 150320P00035000 P 03/20/15 35.0 4.70 5.15
AMED 150320P00036000 P 03/20/15 36.0 5.55 6.20
AMED 150320P00037000 P 03/20/15 37.0 6.50 7.25
AMED 150320P00038000 P 03/20/15 38.0 7.45 8.05
AMED 150320P00039000 P 03/20/15 39.0 8.40 9.05
AMED 150417C00021000 C 04/17/15 21.0 9.00 9.65
AMED 150417C00022000 C 04/17/15 22.0 8.10 8.70
AMED 150417C00023000 C 04/17/15 23.0 7.10 7.75
AMED 150417C00024000 C 04/17/15 24.0 6.20 6.80
AMED 150417C00025000 C 04/17/15 25.0 5.35 5.80
AMED 150417C00026000 C 04/17/15 26.0 4.50 4.95
AMED 150417C00027000 C 04/17/15 27.0 3.70 4.15
AMED 150417C00028000 C 04/17/15 28.0 2.97 3.40
AMED 150417C00029000 C 04/17/15 29.0 2.30 2.85
AMED 150417C00030000 C 04/17/15 30.0 1.85 1.98
AMED 150417C00031000 C 04/17/15 31.0 1.33 1.50
AMED 150417C00032000 C 04/17/15 32.0 0.96 1.09
AMED 150417C00033000 C 04/17/15 33.0 0.67 0.79
AMED 150417C00034000 C 04/17/15 34.0 0.46 0.57
AMED 150417C00035000 C 04/17/15 35.0 0.35 0.41
AMED 150417C00036000 C 04/17/15 36.0 0.21 0.29
AMED 150417C00037000 C 04/17/15 37.0 0.14 0.22
AMED 150417P00021000 P 04/17/15 21.0 0.01 0.13
AMED 150417P00022000 P 04/17/15 22.0 0.03 0.15
AMED 150417P00023000 P 04/17/15 23.0 0.03 0.19
AMED 150417P00024000 P 04/17/15 24.0 0.12 0.23
AMED 150417P00025000 P 04/17/15 25.0 0.26 0.32
AMED 150417P00026000 P 04/17/15 26.0 0.38 0.46
AMED 150417P00027000 P 04/17/15 27.0 0.47 0.68
AMED 150417P00028000 P 04/17/15 28.0 0.68 0.92
AMED 150417P00029000 P 04/17/15 29.0 1.01 1.27
AMED 150417P00030000 P 04/17/15 30.0 1.48 1.77
AMED 150417P00031000 P 04/17/15 31.0 1.99 2.27
AMED 150417P00032000 P 04/17/15 32.0 2.63 2.91
AMED 150417P00033000 P 04/17/15 33.0 3.35 3.75
AMED 150417P00034000 P 04/17/15 34.0 3.95 4.55
AMED 150417P00035000 P 04/17/15 35.0 4.80 5.40
AMED 150417P00036000 P 04/17/15 36.0 5.60 6.15
AMED 150417P00037000 P 04/17/15 37.0 6.55 7.10
AMED 150619C00013000 C 06/19/15 13.0 16.50 18.60
AMED 150619C00014000 C 06/19/15 14.0 15.50 17.60
AMED 150619C00015000 C 06/19/15 15.0 14.25 17.55
AMED 150619C00016000 C 06/19/15 16.0 13.75 16.10
AMED 150619C00017000 C 06/19/15 17.0 12.50 14.65
AMED 150619C00018000 C 06/19/15 18.0 11.75 14.15
AMED 150619C00019000 C 06/19/15 19.0 10.70 12.70
AMED 150619C00020000 C 06/19/15 20.0 9.95 11.75
AMED 150619C00021000 C 06/19/15 21.0 9.20 9.85
AMED 150619C00022000 C 06/19/15 22.0 8.30 8.95
AMED 150619C00023000 C 06/19/15 23.0 7.55 8.05
AMED 150619C00024000 C 06/19/15 24.0 6.70 7.20
AMED 150619C00025000 C 06/19/15 25.0 5.85 6.40
AMED 150619C00026000 C 06/19/15 26.0 5.10 5.55
AMED 150619C00027000 C 06/19/15 27.0 4.40 4.85
AMED 150619C00028000 C 06/19/15 28.0 3.75 4.20
AMED 150619C00029000 C 06/19/15 29.0 3.15 3.60
AMED 150619C00030000 C 06/19/15 30.0 2.66 2.86
AMED 150619C00031000 C 06/19/15 31.0 2.20 2.35
AMED 150619C00032000 C 06/19/15 32.0 1.78 1.95
AMED 150619C00033000 C 06/19/15 33.0 1.43 1.60
AMED 150619C00034000 C 06/19/15 34.0 1.15 1.31
AMED 150619C00035000 C 06/19/15 35.0 0.90 1.07
AMED 150619C00036000 C 06/19/15 36.0 0.70 0.86
AMED 150619C00037000 C 06/19/15 37.0 0.55 0.71
AMED 150619C00038000 C 06/19/15 38.0 0.42 0.58
AMED 150619C00039000 C 06/19/15 39.0 0.31 0.51
AMED 150619C00040000 C 06/19/15 40.0 0.18 0.47
AMED 150619C00041000 C 06/19/15 41.0 0.12 0.39
AMED 150619C00042000 C 06/19/15 42.0 0.09 0.33
AMED 150619C00043000 C 06/19/15 43.0 0.06 0.27
AMED 150619P00013000 P 06/19/15 13.0 0.00 0.14
AMED 150619P00014000 P 06/19/15 14.0 0.00 0.14
AMED 150619P00015000 P 06/19/15 15.0 0.00 0.16
AMED 150619P00016000 P 06/19/15 16.0 0.00 0.16
AMED 150619P00017000 P 06/19/15 17.0 0.00 0.18
AMED 150619P00018000 P 06/19/15 18.0 0.01 0.20
AMED 150619P00019000 P 06/19/15 19.0 0.05 0.23
AMED 150619P00020000 P 06/19/15 20.0 0.08 0.28
AMED 150619P00021000 P 06/19/15 21.0 0.14 0.34
AMED 150619P00022000 P 06/19/15 22.0 0.20 0.42
AMED 150619P00023000 P 06/19/15 23.0 0.29 0.53
AMED 150619P00024000 P 06/19/15 24.0 0.42 0.67
AMED 150619P00025000 P 06/19/15 25.0 0.56 0.82
AMED 150619P00026000 P 06/19/15 26.0 0.83 1.05
AMED 150619P00027000 P 06/19/15 27.0 1.09 1.39
AMED 150619P00028000 P 06/19/15 28.0 1.41 1.67
AMED 150619P00029000 P 06/19/15 29.0 1.80 2.12
AMED 150619P00030000 P 06/19/15 30.0 2.26 2.61
AMED 150619P00031000 P 06/19/15 31.0 2.79 3.15
AMED 150619P00032000 P 06/19/15 32.0 3.35 3.70
AMED 150619P00033000 P 06/19/15 33.0 4.05 4.40
AMED 150619P00034000 P 06/19/15 34.0 4.75 5.10
AMED 150619P00035000 P 06/19/15 35.0 5.40 6.05
AMED 150619P00036000 P 06/19/15 36.0 6.05 6.70
AMED 150619P00037000 P 06/19/15 37.0 6.90 7.65
AMED 150619P00038000 P 06/19/15 38.0 7.80 8.40
AMED 150619P00039000 P 06/19/15 39.0 8.70 9.45
AMED 150619P00040000 P 06/19/15 40.0 9.50 10.20
AMED 150619P00041000 P 06/19/15 41.0 9.30 11.50
AMED 150619P00042000 P 06/19/15 42.0 10.40 12.10
AMED 150619P00043000 P 06/19/15 43.0 11.55 13.10
AMED 150918C00015000 C 09/18/15 15.0 14.75 17.00
AMED 150918C00016000 C 09/18/15 16.0 13.35 16.45
AMED 150918C00017000 C 09/18/15 17.0 12.60 15.60
AMED 150918C00018000 C 09/18/15 18.0 12.15 13.95
AMED 150918C00019000 C 09/18/15 19.0 11.00 13.25
AMED 150918C00020000 C 09/18/15 20.0 10.30 12.40
AMED 150918C00021000 C 09/18/15 21.0 9.75 10.35
AMED 150918C00022000 C 09/18/15 22.0 9.00 9.50
AMED 150918C00023000 C 09/18/15 23.0 8.20 8.70
AMED 150918C00024000 C 09/18/15 24.0 7.40 7.95
AMED 150918C00025000 C 09/18/15 25.0 6.65 7.25
AMED 150918C00026000 C 09/18/15 26.0 5.95 6.55
AMED 150918C00027000 C 09/18/15 27.0 5.25 5.80
AMED 150918C00028000 C 09/18/15 28.0 4.65 5.20
AMED 150918C00029000 C 09/18/15 29.0 4.10 4.65
AMED 150918C00030000 C 09/18/15 30.0 3.70 4.15
AMED 150918C00031000 C 09/18/15 31.0 3.25 3.70
AMED 150918C00032000 C 09/18/15 32.0 2.79 3.25
AMED 150918C00033000 C 09/18/15 33.0 2.41 2.88
AMED 150918C00034000 C 09/18/15 34.0 2.09 2.39
AMED 150918C00035000 C 09/18/15 35.0 1.80 2.10
AMED 150918C00036000 C 09/18/15 36.0 1.54 1.84
AMED 150918C00037000 C 09/18/15 37.0 1.27 1.62
AMED 150918C00038000 C 09/18/15 38.0 1.07 1.43
AMED 150918C00039000 C 09/18/15 39.0 0.90 1.26
AMED 150918C00040000 C 09/18/15 40.0 0.76 1.11
AMED 150918C00041000 C 09/18/15 41.0 0.62 0.99
AMED 150918C00042000 C 09/18/15 42.0 0.45 0.88
AMED 150918P00015000 P 09/18/15 15.0 0.04 0.31
AMED 150918P00016000 P 09/18/15 16.0 0.08 0.36
AMED 150918P00017000 P 09/18/15 17.0 0.13 0.43
AMED 150918P00018000 P 09/18/15 18.0 0.19 0.50
AMED 150918P00019000 P 09/18/15 19.0 0.24 0.60
AMED 150918P00020000 P 09/18/15 20.0 0.36 0.71
AMED 150918P00021000 P 09/18/15 21.0 0.48 0.81
AMED 150918P00022000 P 09/18/15 22.0 0.63 1.01
AMED 150918P00023000 P 09/18/15 23.0 0.83 1.12
AMED 150918P00024000 P 09/18/15 24.0 1.05 1.40
AMED 150918P00025000 P 09/18/15 25.0 1.32 1.60
AMED 150918P00026000 P 09/18/15 26.0 1.63 1.92
AMED 150918P00027000 P 09/18/15 27.0 1.98 2.31
AMED 150918P00028000 P 09/18/15 28.0 2.22 2.68
AMED 150918P00029000 P 09/18/15 29.0 2.67 3.15
AMED 150918P00030000 P 09/18/15 30.0 3.15 3.60
AMED 150918P00031000 P 09/18/15 31.0 3.70 4.25
AMED 150918P00032000 P 09/18/15 32.0 4.25 4.80
AMED 150918P00033000 P 09/18/15 33.0 4.90 5.30
AMED 150918P00034000 P 09/18/15 34.0 5.45 6.00
AMED 150918P00035000 P 09/18/15 35.0 6.15 6.70
AMED 150918P00036000 P 09/18/15 36.0 6.90 7.45
AMED 150918P00037000 P 09/18/15 37.0 7.65 8.20
AMED 150918P00038000 P 09/18/15 38.0 8.45 9.05
AMED 150918P00039000 P 09/18/15 39.0 9.30 9.85
AMED 150918P00040000 P 09/18/15 40.0 9.50 10.80
AMED 150918P00041000 P 09/18/15 41.0 10.10 12.75
AMED 150918P00042000 P 09/18/15 42.0 11.10 12.55
AMED 160115C00003000 C 01/15/16 3.0 26.60 28.95
AMED 160115C00005000 C 01/15/16 5.0 23.45 27.95
AMED 160115C00008000 C 01/15/16 8.0 21.50 24.00
AMED 160115C00010000 C 01/15/16 10.0 19.50 22.00
AMED 160115C00013000 C 01/15/16 13.0 16.55 19.15
AMED 160115C00015000 C 01/15/16 15.0 14.95 17.50
AMED 160115C00017000 C 01/15/16 17.0 13.00 15.60
AMED 160115C00020000 C 01/15/16 20.0 11.05 12.45
AMED 160115C00022000 C 01/15/16 22.0 9.15 10.90
AMED 160115C00025000 C 01/15/16 25.0 6.70 9.55
AMED 160115C00027000 C 01/15/16 27.0 6.00 7.40
AMED 160115C00030000 C 01/15/16 30.0 4.30 5.10
AMED 160115C00035000 C 01/15/16 35.0 2.32 3.15
AMED 160115C00040000 C 01/15/16 40.0 1.10 1.91
AMED 160115C00045000 C 01/15/16 45.0 0.63 1.63
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.22
AMED 160115P00005000 P 01/15/16 5.0 0.00 0.24
AMED 160115P00008000 P 01/15/16 8.0 0.00 0.27
AMED 160115P00010000 P 01/15/16 10.0 0.00 0.69
AMED 160115P00013000 P 01/15/16 13.0 0.00 1.10
AMED 160115P00015000 P 01/15/16 15.0 0.00 1.24
AMED 160115P00017000 P 01/15/16 17.0 0.00 1.26
AMED 160115P00020000 P 01/15/16 20.0 0.00 1.70
AMED 160115P00022000 P 01/15/16 22.0 0.80 1.95
AMED 160115P00025000 P 01/15/16 25.0 1.61 2.44
AMED 160115P00027000 P 01/15/16 27.0 2.13 3.20
AMED 160115P00030000 P 01/15/16 30.0 3.45 4.65
AMED 160115P00035000 P 01/15/16 35.0 6.50 7.60
AMED 160115P00040000 P 01/15/16 40.0 10.00 12.20
AMED 160115P00045000 P 01/15/16 45.0 13.85 16.45

OPRA data is delayed 15 minutes.