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 Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 170519C00025000 C 05/19/17 25.0 26.30 29.45
AMED 170519C00030000 C 05/19/17 30.0 21.10 24.50
AMED 170519C00035000 C 05/19/17 35.0 16.40 19.95
AMED 170519C00040000 C 05/19/17 40.0 11.50 14.45
AMED 170519C00045000 C 05/19/17 45.0 7.20 9.35
AMED 170519C00050000 C 05/19/17 50.0 4.10 4.75
AMED 170519C00055000 C 05/19/17 55.0 0.97 1.99
AMED 170519C00060000 C 05/19/17 60.0 0.19 0.67
AMED 170519C00065000 C 05/19/17 65.0 0.00 0.43
AMED 170519C00070000 C 05/19/17 70.0 0.00 0.40
AMED 170519C00075000 C 05/19/17 75.0 0.00 0.41
AMED 170519P00025000 P 05/19/17 25.0 0.00 0.41
AMED 170519P00030000 P 05/19/17 30.0 0.00 0.41
AMED 170519P00035000 P 05/19/17 35.0 0.00 0.40
AMED 170519P00040000 P 05/19/17 40.0 0.00 0.42
AMED 170519P00045000 P 05/19/17 45.0 0.11 0.62
AMED 170519P00050000 P 05/19/17 50.0 0.59 1.25
AMED 170519P00055000 P 05/19/17 55.0 2.63 3.65
AMED 170519P00060000 P 05/19/17 60.0 6.50 8.40
AMED 170519P00065000 P 05/19/17 65.0 10.40 13.20
AMED 170519P00070000 P 05/19/17 70.0 14.80 18.80
AMED 170519P00075000 P 05/19/17 75.0 20.30 23.30
AMED 170616C00021000 C 06/16/17 21.0 30.10 33.95
AMED 170616C00022000 C 06/16/17 22.0 28.90 33.45
AMED 170616C00023000 C 06/16/17 23.0 27.90 32.30
AMED 170616C00024000 C 06/16/17 24.0 26.90 31.35
AMED 170616C00025000 C 06/16/17 25.0 26.10 29.90
AMED 170616C00026000 C 06/16/17 26.0 24.90 29.30
AMED 170616C00027000 C 06/16/17 27.0 23.90 28.30
AMED 170616C00028000 C 06/16/17 28.0 22.90 27.35
AMED 170616C00029000 C 06/16/17 29.0 21.90 26.30
AMED 170616C00030000 C 06/16/17 30.0 21.10 24.70
AMED 170616C00031000 C 06/16/17 31.0 19.90 24.35
AMED 170616C00032000 C 06/16/17 32.0 19.00 23.40
AMED 170616C00033000 C 06/16/17 33.0 18.00 22.65
AMED 170616C00034000 C 06/16/17 34.0 17.00 21.35
AMED 170616C00035000 C 06/16/17 35.0 16.55 19.80
AMED 170616C00036000 C 06/16/17 36.0 15.30 19.45
AMED 170616C00037000 C 06/16/17 37.0 14.30 18.25
AMED 170616C00038000 C 06/16/17 38.0 13.00 17.35
AMED 170616C00039000 C 06/16/17 39.0 12.35 16.10
AMED 170616C00040000 C 06/16/17 40.0 11.95 14.80
AMED 170616C00041000 C 06/16/17 41.0 10.35 14.05
AMED 170616C00042000 C 06/16/17 42.0 9.50 12.75
AMED 170616C00043000 C 06/16/17 43.0 8.90 12.05
AMED 170616C00044000 C 06/16/17 44.0 8.30 10.40
AMED 170616C00045000 C 06/16/17 45.0 7.45 9.50
AMED 170616C00046000 C 06/16/17 46.0 6.60 8.40
AMED 170616C00047000 C 06/16/17 47.0 6.70 7.55
AMED 170616C00048000 C 06/16/17 48.0 5.80 6.85
AMED 170616C00049000 C 06/16/17 49.0 5.00 5.85
AMED 170616C00050000 C 06/16/17 50.0 4.40 5.20
AMED 170616C00055000 C 06/16/17 55.0 1.75 2.32
AMED 170616C00060000 C 06/16/17 60.0 0.48 0.90
AMED 170616C00065000 C 06/16/17 65.0 0.00 0.44
AMED 170616P00021000 P 06/16/17 21.0 0.00 0.40
AMED 170616P00022000 P 06/16/17 22.0 0.00 0.40
AMED 170616P00023000 P 06/16/17 23.0 0.00 0.39
AMED 170616P00024000 P 06/16/17 24.0 0.00 0.40
AMED 170616P00025000 P 06/16/17 25.0 0.00 0.40
AMED 170616P00026000 P 06/16/17 26.0 0.00 0.41
AMED 170616P00027000 P 06/16/17 27.0 0.00 0.39
AMED 170616P00028000 P 06/16/17 28.0 0.00 0.39
AMED 170616P00029000 P 06/16/17 29.0 0.00 0.41
AMED 170616P00030000 P 06/16/17 30.0 0.00 0.39
AMED 170616P00031000 P 06/16/17 31.0 0.00 0.39
AMED 170616P00032000 P 06/16/17 32.0 0.00 0.39
AMED 170616P00033000 P 06/16/17 33.0 0.00 0.41
AMED 170616P00034000 P 06/16/17 34.0 0.00 0.37
AMED 170616P00035000 P 06/16/17 35.0 0.00 0.40
AMED 170616P00036000 P 06/16/17 36.0 0.00 0.43
AMED 170616P00037000 P 06/16/17 37.0 0.00 0.42
AMED 170616P00038000 P 06/16/17 38.0 0.00 0.44
AMED 170616P00039000 P 06/16/17 39.0 0.01 0.47
AMED 170616P00040000 P 06/16/17 40.0 0.01 0.50
AMED 170616P00041000 P 06/16/17 41.0 0.00 0.55
AMED 170616P00042000 P 06/16/17 42.0 0.02 0.60
AMED 170616P00043000 P 06/16/17 43.0 0.03 0.68
AMED 170616P00044000 P 06/16/17 44.0 0.06 0.58
AMED 170616P00045000 P 06/16/17 45.0 0.34 0.65
AMED 170616P00046000 P 06/16/17 46.0 0.35 0.82
AMED 170616P00047000 P 06/16/17 47.0 0.48 1.00
AMED 170616P00048000 P 06/16/17 48.0 0.74 1.22
AMED 170616P00049000 P 06/16/17 49.0 0.94 1.47
AMED 170616P00050000 P 06/16/17 50.0 1.08 1.77
AMED 170616P00055000 P 06/16/17 55.0 3.20 3.95
AMED 170616P00060000 P 06/16/17 60.0 6.80 7.60
AMED 170616P00065000 P 06/16/17 65.0 11.15 13.50
AMED 170915C00025000 C 09/15/17 25.0 26.65 29.90
AMED 170915C00026000 C 09/15/17 26.0 25.30 28.80
AMED 170915C00027000 C 09/15/17 27.0 24.30 27.90
AMED 170915C00028000 C 09/15/17 28.0 23.00 27.55
AMED 170915C00029000 C 09/15/17 29.0 22.00 26.55
AMED 170915C00030000 C 09/15/17 30.0 21.10 25.70
AMED 170915C00031000 C 09/15/17 31.0 20.10 24.80
AMED 170915C00032000 C 09/15/17 32.0 19.10 23.80
AMED 170915C00033000 C 09/15/17 33.0 18.15 22.95
AMED 170915C00034000 C 09/15/17 34.0 17.10 21.70
AMED 170915C00035000 C 09/15/17 35.0 16.10 20.75
AMED 170915C00036000 C 09/15/17 36.0 15.30 19.70
AMED 170915C00037000 C 09/15/17 37.0 14.50 18.65
AMED 170915C00038000 C 09/15/17 38.0 13.50 17.95
AMED 170915C00039000 C 09/15/17 39.0 12.50 16.70
AMED 170915C00040000 C 09/15/17 40.0 11.90 16.05
AMED 170915C00041000 C 09/15/17 41.0 11.00 15.15
AMED 170915C00042000 C 09/15/17 42.0 10.15 14.35
AMED 170915C00043000 C 09/15/17 43.0 9.30 13.60
AMED 170915C00044000 C 09/15/17 44.0 10.65 11.50
AMED 170915C00045000 C 09/15/17 45.0 9.85 10.65
AMED 170915C00046000 C 09/15/17 46.0 9.10 9.95
AMED 170915C00047000 C 09/15/17 47.0 8.40 9.20
AMED 170915C00048000 C 09/15/17 48.0 7.65 8.60
AMED 170915C00049000 C 09/15/17 49.0 7.00 7.80
AMED 170915C00050000 C 09/15/17 50.0 6.35 7.10
AMED 170915C00055000 C 09/15/17 55.0 3.65 4.55
AMED 170915C00060000 C 09/15/17 60.0 1.95 2.50
AMED 170915C00065000 C 09/15/17 65.0 0.90 1.46
AMED 170915P00025000 P 09/15/17 25.0 0.00 1.83
AMED 170915P00026000 P 09/15/17 26.0 0.00 0.61
AMED 170915P00027000 P 09/15/17 27.0 0.00 0.63
AMED 170915P00028000 P 09/15/17 28.0 0.00 0.63
AMED 170915P00029000 P 09/15/17 29.0 0.00 0.65
AMED 170915P00030000 P 09/15/17 30.0 0.00 0.67
AMED 170915P00031000 P 09/15/17 31.0 0.00 0.71
AMED 170915P00032000 P 09/15/17 32.0 0.02 0.71
AMED 170915P00033000 P 09/15/17 33.0 0.02 0.75
AMED 170915P00034000 P 09/15/17 34.0 0.07 0.57
AMED 170915P00035000 P 09/15/17 35.0 0.04 0.86
AMED 170915P00036000 P 09/15/17 36.0 0.20 0.69
AMED 170915P00037000 P 09/15/17 37.0 0.25 0.80
AMED 170915P00038000 P 09/15/17 38.0 0.30 0.91
AMED 170915P00039000 P 09/15/17 39.0 0.26 1.02
AMED 170915P00040000 P 09/15/17 40.0 0.21 1.01
AMED 170915P00041000 P 09/15/17 41.0 0.59 1.17
AMED 170915P00042000 P 09/15/17 42.0 0.78 1.34
AMED 170915P00043000 P 09/15/17 43.0 1.01 1.57
AMED 170915P00044000 P 09/15/17 44.0 1.20 1.81
AMED 170915P00045000 P 09/15/17 45.0 1.37 2.06
AMED 170915P00046000 P 09/15/17 46.0 1.60 2.25
AMED 170915P00047000 P 09/15/17 47.0 1.85 2.55
AMED 170915P00048000 P 09/15/17 48.0 2.15 2.98
AMED 170915P00049000 P 09/15/17 49.0 2.47 3.30
AMED 170915P00050000 P 09/15/17 50.0 2.83 3.75
AMED 170915P00055000 P 09/15/17 55.0 5.15 6.10
AMED 170915P00060000 P 09/15/17 60.0 8.30 9.15
AMED 170915P00065000 P 09/15/17 65.0 12.25 13.10
AMED 171215C00030000 C 12/15/17 30.0 21.50 25.35
AMED 171215C00035000 C 12/15/17 35.0 17.00 21.50
AMED 171215C00040000 C 12/15/17 40.0 13.20 16.45
AMED 171215C00045000 C 12/15/17 45.0 8.85 13.15
AMED 171215C00050000 C 12/15/17 50.0 7.25 8.55
AMED 171215C00055000 C 12/15/17 55.0 4.55 5.95
AMED 171215C00060000 C 12/15/17 60.0 2.62 3.95
AMED 171215C00065000 C 12/15/17 65.0 1.63 2.66
AMED 171215C00070000 C 12/15/17 70.0 0.63 1.66
AMED 171215C00075000 C 12/15/17 75.0 0.02 0.98
AMED 171215P00030000 P 12/15/17 30.0 0.00 4.70
AMED 171215P00035000 P 12/15/17 35.0 0.03 4.50
AMED 171215P00040000 P 12/15/17 40.0 1.03 1.69
AMED 171215P00045000 P 12/15/17 45.0 2.08 2.99
AMED 171215P00050000 P 12/15/17 50.0 3.60 4.85
AMED 171215P00055000 P 12/15/17 55.0 6.10 7.20
AMED 171215P00060000 P 12/15/17 60.0 9.00 10.35
AMED 171215P00065000 P 12/15/17 65.0 11.40 15.60
AMED 171215P00070000 P 12/15/17 70.0 15.30 19.70
AMED 171215P00075000 P 12/15/17 75.0 20.00 24.20

OPRA data is delayed 15 minutes.