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 (2014-06-13)Premium Content

Amedisys Inc (AMED)
As of Jul 23 2014 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 140816C00005000 C 08/16/14 5.0 10.40 11.90
AMED 140816C00006000 C 08/16/14 6.0 9.25 10.90
AMED 140816C00007000 C 08/16/14 7.0 8.90 9.70
AMED 140816C00008000 C 08/16/14 8.0 7.90 8.90
AMED 140816C00009000 C 08/16/14 9.0 6.90 7.70
AMED 140816C00010000 C 08/16/14 10.0 5.90 6.75
AMED 140816C00011000 C 08/16/14 11.0 4.90 5.70
AMED 140816C00012000 C 08/16/14 12.0 3.90 4.70
AMED 140816C00013000 C 08/16/14 13.0 2.95 3.70
AMED 140816C00014000 C 08/16/14 14.0 2.09 2.69
AMED 140816C00015000 C 08/16/14 15.0 1.37 1.67
AMED 140816C00016000 C 08/16/14 16.0 0.76 0.86
AMED 140816C00017000 C 08/16/14 17.0 0.36 0.44
AMED 140816C00018000 C 08/16/14 18.0 0.15 0.24
AMED 140816C00019000 C 08/16/14 19.0 0.06 0.13
AMED 140816C00020000 C 08/16/14 20.0 0.00 0.14
AMED 140816C00021000 C 08/16/14 21.0 0.00 0.11
AMED 140816C00022000 C 08/16/14 22.0 0.00 0.11
AMED 140816C00023000 C 08/16/14 23.0 0.00 0.25
AMED 140816P00005000 P 08/16/14 5.0 0.00 0.15
AMED 140816P00006000 P 08/16/14 6.0 0.00 0.09
AMED 140816P00007000 P 08/16/14 7.0 0.00 0.09
AMED 140816P00008000 P 08/16/14 8.0 0.00 0.16
AMED 140816P00009000 P 08/16/14 9.0 0.00 0.12
AMED 140816P00010000 P 08/16/14 10.0 0.00 0.22
AMED 140816P00011000 P 08/16/14 11.0 0.00 0.25
AMED 140816P00012000 P 08/16/14 12.0 0.00 0.15
AMED 140816P00013000 P 08/16/14 13.0 0.04 0.12
AMED 140816P00014000 P 08/16/14 14.0 0.12 0.19
AMED 140816P00015000 P 08/16/14 15.0 0.33 0.40
AMED 140816P00016000 P 08/16/14 16.0 0.69 0.80
AMED 140816P00017000 P 08/16/14 17.0 1.28 1.43
AMED 140816P00018000 P 08/16/14 18.0 1.65 2.24
AMED 140816P00019000 P 08/16/14 19.0 2.44 3.20
AMED 140816P00020000 P 08/16/14 20.0 3.45 4.15
AMED 140816P00021000 P 08/16/14 21.0 4.30 5.15
AMED 140816P00022000 P 08/16/14 22.0 5.30 6.15
AMED 140816P00023000 P 08/16/14 23.0 6.35 7.10
AMED 140920C00005000 C 09/20/14 5.0 10.80 12.20
AMED 140920C00006000 C 09/20/14 6.0 9.35 11.25
AMED 140920C00007000 C 09/20/14 7.0 8.90 9.75
AMED 140920C00008000 C 09/20/14 8.0 7.90 8.85
AMED 140920C00009000 C 09/20/14 9.0 6.90 7.80
AMED 140920C00010000 C 09/20/14 10.0 5.90 6.85
AMED 140920C00011000 C 09/20/14 11.0 4.90 5.80
AMED 140920C00012000 C 09/20/14 12.0 4.00 4.80
AMED 140920C00013000 C 09/20/14 13.0 3.10 3.85
AMED 140920C00014000 C 09/20/14 14.0 2.34 2.95
AMED 140920C00015000 C 09/20/14 15.0 1.63 1.97
AMED 140920C00016000 C 09/20/14 16.0 1.06 1.22
AMED 140920C00017000 C 09/20/14 17.0 0.64 0.77
AMED 140920C00018000 C 09/20/14 18.0 0.35 0.51
AMED 140920C00019000 C 09/20/14 19.0 0.18 0.36
AMED 140920C00020000 C 09/20/14 20.0 0.08 0.22
AMED 140920C00021000 C 09/20/14 21.0 0.02 0.18
AMED 140920C00022000 C 09/20/14 22.0 0.00 0.14
AMED 140920C00023000 C 09/20/14 23.0 0.00 0.12
AMED 140920C00024000 C 09/20/14 24.0 0.00 0.10
AMED 140920C00025000 C 09/20/14 25.0 0.00 0.10
AMED 140920C00026000 C 09/20/14 26.0 0.00 0.25
AMED 140920C00027000 C 09/20/14 27.0 0.00 0.19
AMED 140920P00005000 P 09/20/14 5.0 0.00 0.20
AMED 140920P00006000 P 09/20/14 6.0 0.00 0.21
AMED 140920P00007000 P 09/20/14 7.0 0.00 0.19
AMED 140920P00008000 P 09/20/14 8.0 0.00 0.25
AMED 140920P00009000 P 09/20/14 9.0 0.00 0.25
AMED 140920P00010000 P 09/20/14 10.0 0.00 0.26
AMED 140920P00011000 P 09/20/14 11.0 0.01 0.16
AMED 140920P00012000 P 09/20/14 12.0 0.05 0.22
AMED 140920P00013000 P 09/20/14 13.0 0.12 0.28
AMED 140920P00014000 P 09/20/14 14.0 0.28 0.43
AMED 140920P00015000 P 09/20/14 15.0 0.58 0.70
AMED 140920P00016000 P 09/20/14 16.0 0.94 1.14
AMED 140920P00017000 P 09/20/14 17.0 1.52 1.72
AMED 140920P00018000 P 09/20/14 18.0 2.12 2.45
AMED 140920P00019000 P 09/20/14 19.0 2.59 3.30
AMED 140920P00020000 P 09/20/14 20.0 3.45 4.20
AMED 140920P00021000 P 09/20/14 21.0 4.40 5.15
AMED 140920P00022000 P 09/20/14 22.0 5.15 6.15
AMED 140920P00023000 P 09/20/14 23.0 6.30 7.15
AMED 140920P00024000 P 09/20/14 24.0 7.30 8.10
AMED 140920P00025000 P 09/20/14 25.0 8.35 9.10
AMED 140920P00026000 P 09/20/14 26.0 9.05 10.50
AMED 140920P00027000 P 09/20/14 27.0 9.90 11.60
AMED 141220C00005000 C 12/20/14 5.0 10.25 12.15
AMED 141220C00006000 C 12/20/14 6.0 8.75 12.05
AMED 141220C00007000 C 12/20/14 7.0 8.90 9.70
AMED 141220C00008000 C 12/20/14 8.0 7.90 8.80
AMED 141220C00009000 C 12/20/14 9.0 6.95 7.85
AMED 141220C00010000 C 12/20/14 10.0 6.00 6.90
AMED 141220C00011000 C 12/20/14 11.0 5.10 5.95
AMED 141220C00012000 C 12/20/14 12.0 4.30 5.05
AMED 141220C00013000 C 12/20/14 13.0 3.50 4.30
AMED 141220C00014000 C 12/20/14 14.0 2.82 3.50
AMED 141220C00015000 C 12/20/14 15.0 2.20 2.42
AMED 141220C00016000 C 12/20/14 16.0 1.68 1.90
AMED 141220C00017000 C 12/20/14 17.0 1.26 1.47
AMED 141220C00018000 C 12/20/14 18.0 0.91 1.15
AMED 141220C00019000 C 12/20/14 19.0 0.66 0.96
AMED 141220C00020000 C 12/20/14 20.0 0.47 0.68
AMED 141220C00021000 C 12/20/14 21.0 0.30 0.52
AMED 141220C00022000 C 12/20/14 22.0 0.17 0.39
AMED 141220C00024000 C 12/20/14 24.0 0.04 0.28
AMED 141220C00025000 C 12/20/14 25.0 0.01 0.24
AMED 141220C00026000 C 12/20/14 26.0 0.02 0.21
AMED 141220C00027000 C 12/20/14 27.0 0.01 0.19
AMED 141220P00005000 P 12/20/14 5.0 0.00 0.15
AMED 141220P00006000 P 12/20/14 6.0 0.00 0.22
AMED 141220P00007000 P 12/20/14 7.0 0.00 0.25
AMED 141220P00008000 P 12/20/14 8.0 0.00 0.20
AMED 141220P00009000 P 12/20/14 9.0 0.01 0.24
AMED 141220P00010000 P 12/20/14 10.0 0.06 0.26
AMED 141220P00011000 P 12/20/14 11.0 0.16 0.38
AMED 141220P00012000 P 12/20/14 12.0 0.23 0.46
AMED 141220P00013000 P 12/20/14 13.0 0.44 0.66
AMED 141220P00014000 P 12/20/14 14.0 0.69 0.92
AMED 141220P00015000 P 12/20/14 15.0 0.98 1.29
AMED 141220P00016000 P 12/20/14 16.0 1.43 1.77
AMED 141220P00017000 P 12/20/14 17.0 1.99 2.35
AMED 141220P00018000 P 12/20/14 18.0 2.64 2.99
AMED 141220P00019000 P 12/20/14 19.0 3.35 3.75
AMED 141220P00020000 P 12/20/14 20.0 3.90 4.55
AMED 141220P00021000 P 12/20/14 21.0 4.75 5.45
AMED 141220P00022000 P 12/20/14 22.0 5.55 6.35
AMED 141220P00024000 P 12/20/14 24.0 7.40 8.25
AMED 141220P00025000 P 12/20/14 25.0 8.35 9.20
AMED 141220P00026000 P 12/20/14 26.0 8.95 10.30
AMED 141220P00027000 P 12/20/14 27.0 9.30 11.50
AMED 150117C00005000 C 01/17/15 5.0 10.40 12.65
AMED 150117C00006000 C 01/17/15 6.0 8.95 12.05
AMED 150117C00007000 C 01/17/15 7.0 8.90 9.80
AMED 150117C00008000 C 01/17/15 8.0 7.90 8.75
AMED 150117C00009000 C 01/17/15 9.0 6.95 7.75
AMED 150117C00010000 C 01/17/15 10.0 6.05 6.90
AMED 150117C00011000 C 01/17/15 11.0 5.15 6.05
AMED 150117C00012000 C 01/17/15 12.0 4.35 5.10
AMED 150117C00013000 C 01/17/15 13.0 3.60 4.30
AMED 150117C00014000 C 01/17/15 14.0 2.91 3.60
AMED 150117C00015000 C 01/17/15 15.0 2.32 2.85
AMED 150117C00016000 C 01/17/15 16.0 1.81 2.28
AMED 150117C00017000 C 01/17/15 17.0 1.37 1.77
AMED 150117C00018000 C 01/17/15 18.0 1.02 1.38
AMED 150117C00019000 C 01/17/15 19.0 0.75 1.07
AMED 150117C00020000 C 01/17/15 20.0 0.55 0.78
AMED 150117C00021000 C 01/17/15 21.0 0.38 0.63
AMED 150117C00022000 C 01/17/15 22.0 0.24 0.49
AMED 150117C00024000 C 01/17/15 24.0 0.09 0.28
AMED 150117C00025000 C 01/17/15 25.0 0.07 0.28
AMED 150117C00026000 C 01/17/15 26.0 0.02 0.25
AMED 150117C00027000 C 01/17/15 27.0 0.01 0.25
AMED 150117C00028000 C 01/17/15 28.0 0.00 0.22
AMED 150117C00029000 C 01/17/15 29.0 0.00 0.22
AMED 150117C00030000 C 01/17/15 30.0 0.00 0.17
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.25
AMED 150117P00006000 P 01/17/15 6.0 0.00 0.25
AMED 150117P00007000 P 01/17/15 7.0 0.00 0.25
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.22
AMED 150117P00009000 P 01/17/15 9.0 0.02 0.20
AMED 150117P00010000 P 01/17/15 10.0 0.08 0.27
AMED 150117P00011000 P 01/17/15 11.0 0.19 0.40
AMED 150117P00012000 P 01/17/15 12.0 0.33 0.53
AMED 150117P00013000 P 01/17/15 13.0 0.48 0.73
AMED 150117P00014000 P 01/17/15 14.0 0.77 1.02
AMED 150117P00015000 P 01/17/15 15.0 1.08 1.41
AMED 150117P00016000 P 01/17/15 16.0 1.53 1.89
AMED 150117P00017000 P 01/17/15 17.0 2.05 2.49
AMED 150117P00018000 P 01/17/15 18.0 2.70 3.10
AMED 150117P00019000 P 01/17/15 19.0 3.45 3.85
AMED 150117P00020000 P 01/17/15 20.0 4.00 4.65
AMED 150117P00021000 P 01/17/15 21.0 4.80 5.55
AMED 150117P00022000 P 01/17/15 22.0 5.60 6.40
AMED 150117P00024000 P 01/17/15 24.0 7.45 8.25
AMED 150117P00025000 P 01/17/15 25.0 8.30 9.30
AMED 150117P00026000 P 01/17/15 26.0 9.10 10.65
AMED 150117P00027000 P 01/17/15 27.0 9.25 11.80
AMED 150117P00028000 P 01/17/15 28.0 10.25 12.55
AMED 150117P00029000 P 01/17/15 29.0 11.25 13.75
AMED 150117P00030000 P 01/17/15 30.0 12.25 14.75
AMED 150320C00008000 C 03/20/15 8.0 7.40 10.25
AMED 150320C00009000 C 03/20/15 9.0 6.45 9.30
AMED 150320C00010000 C 03/20/15 10.0 5.60 8.10
AMED 150320C00011000 C 03/20/15 11.0 5.00 6.90
AMED 150320C00012000 C 03/20/15 12.0 4.30 6.05
AMED 150320C00013000 C 03/20/15 13.0 3.45 5.25
AMED 150320C00014000 C 03/20/15 14.0 2.99 4.55
AMED 150320C00015000 C 03/20/15 15.0 2.46 3.75
AMED 150320C00016000 C 03/20/15 16.0 1.93 3.15
AMED 150320C00017000 C 03/20/15 17.0 1.52 2.55
AMED 150320C00018000 C 03/20/15 18.0 1.07 2.15
AMED 150320C00019000 C 03/20/15 19.0 0.88 1.62
AMED 150320C00020000 C 03/20/15 20.0 0.46 1.33
AMED 150320C00021000 C 03/20/15 21.0 0.26 1.10
AMED 150320C00022000 C 03/20/15 22.0 0.32 0.80
AMED 150320C00023000 C 03/20/15 23.0 0.15 0.76
AMED 150320C00024000 C 03/20/15 24.0 0.12 0.63
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.29
AMED 150320P00009000 P 03/20/15 9.0 0.01 0.48
AMED 150320P00010000 P 03/20/15 10.0 0.17 0.60
AMED 150320P00011000 P 03/20/15 11.0 0.18 0.69
AMED 150320P00012000 P 03/20/15 12.0 0.35 0.90
AMED 150320P00013000 P 03/20/15 13.0 0.64 1.10
AMED 150320P00014000 P 03/20/15 14.0 0.99 1.40
AMED 150320P00015000 P 03/20/15 15.0 1.29 1.99
AMED 150320P00016000 P 03/20/15 16.0 1.70 2.44
AMED 150320P00017000 P 03/20/15 17.0 2.13 3.10
AMED 150320P00018000 P 03/20/15 18.0 2.80 3.45
AMED 150320P00019000 P 03/20/15 19.0 3.10 4.45
AMED 150320P00020000 P 03/20/15 20.0 3.80 5.15
AMED 150320P00021000 P 03/20/15 21.0 4.35 6.15
AMED 150320P00022000 P 03/20/15 22.0 5.15 7.05
AMED 150320P00023000 P 03/20/15 23.0 6.40 7.55
AMED 150320P00024000 P 03/20/15 24.0 6.60 8.75
AMED 160115C00003000 C 01/15/16 3.0 12.20 15.20
AMED 160115C00005000 C 01/15/16 5.0 9.75 13.00
AMED 160115C00008000 C 01/15/16 8.0 7.85 10.05
AMED 160115C00010000 C 01/15/16 10.0 6.25 8.45
AMED 160115C00013000 C 01/15/16 13.0 4.25 6.25
AMED 160115C00015000 C 01/15/16 15.0 3.30 4.90
AMED 160115C00017000 C 01/15/16 17.0 2.39 3.95
AMED 160115C00020000 C 01/15/16 20.0 1.45 2.69
AMED 160115C00022000 C 01/15/16 22.0 0.89 2.13
AMED 160115C00025000 C 01/15/16 25.0 0.47 1.84
AMED 160115C00027000 C 01/15/16 27.0 0.00 1.53
AMED 160115C00030000 C 01/15/16 30.0 0.00 0.95
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.50
AMED 160115P00005000 P 01/15/16 5.0 0.00 0.44
AMED 160115P00008000 P 01/15/16 8.0 0.09 1.34
AMED 160115P00010000 P 01/15/16 10.0 0.18 1.25
AMED 160115P00013000 P 01/15/16 13.0 1.26 2.25
AMED 160115P00015000 P 01/15/16 15.0 1.91 3.50
AMED 160115P00017000 P 01/15/16 17.0 3.00 4.40
AMED 160115P00020000 P 01/15/16 20.0 4.70 6.35
AMED 160115P00022000 P 01/15/16 22.0 6.10 7.80
AMED 160115P00025000 P 01/15/16 25.0 8.25 10.40
AMED 160115P00027000 P 01/15/16 27.0 10.45 12.05
AMED 160115P00030000 P 01/15/16 30.0 12.55 15.75

OPRA data is delayed 15 minutes.