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 (2015-12-11)Premium Content

Amedisys Inc (AMED)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 160219C00026000 C 02/19/16 26.0 8.50 9.80
AMED 160219C00027000 C 02/19/16 27.0 7.35 9.10
AMED 160219C00028000 C 02/19/16 28.0 6.20 8.10
AMED 160219C00029000 C 02/19/16 29.0 5.50 7.05
AMED 160219C00030000 C 02/19/16 30.0 4.30 5.60
AMED 160219C00031000 C 02/19/16 31.0 3.25 4.85
AMED 160219C00032000 C 02/19/16 32.0 2.65 3.50
AMED 160219C00033000 C 02/19/16 33.0 1.51 2.69
AMED 160219C00034000 C 02/19/16 34.0 0.00 2.01
AMED 160219C00035000 C 02/19/16 35.0 0.25 1.41
AMED 160219C00036000 C 02/19/16 36.0 0.11 0.94
AMED 160219C00037000 C 02/19/16 37.0 0.00 0.69
AMED 160219C00038000 C 02/19/16 38.0 0.00 0.48
AMED 160219C00039000 C 02/19/16 39.0 0.00 0.57
AMED 160219C00040000 C 02/19/16 40.0 0.00 0.52
AMED 160219C00041000 C 02/19/16 41.0 0.00 0.41
AMED 160219C00042000 C 02/19/16 42.0 0.00 0.40
AMED 160219C00043000 C 02/19/16 43.0 0.00 0.40
AMED 160219C00044000 C 02/19/16 44.0 0.00 0.47
AMED 160219C00045000 C 02/19/16 45.0 0.00 0.43
AMED 160219C00046000 C 02/19/16 46.0 0.00 0.47
AMED 160219C00047000 C 02/19/16 47.0 0.00 0.43
AMED 160219C00048000 C 02/19/16 48.0 0.00 0.47
AMED 160219C00049000 C 02/19/16 49.0 0.00 0.44
AMED 160219C00050000 C 02/19/16 50.0 0.00 0.40
AMED 160219P00026000 P 02/19/16 26.0 0.00 0.40
AMED 160219P00027000 P 02/19/16 27.0 0.00 0.40
AMED 160219P00028000 P 02/19/16 28.0 0.00 0.42
AMED 160219P00029000 P 02/19/16 29.0 0.00 0.44
AMED 160219P00030000 P 02/19/16 30.0 0.00 0.52
AMED 160219P00031000 P 02/19/16 31.0 0.00 0.49
AMED 160219P00032000 P 02/19/16 32.0 0.00 0.62
AMED 160219P00033000 P 02/19/16 33.0 0.00 1.62
AMED 160219P00034000 P 02/19/16 34.0 0.12 1.21
AMED 160219P00035000 P 02/19/16 35.0 0.63 3.30
AMED 160219P00036000 P 02/19/16 36.0 1.34 2.17
AMED 160219P00037000 P 02/19/16 37.0 2.04 3.00
AMED 160219P00038000 P 02/19/16 38.0 2.62 4.15
AMED 160219P00039000 P 02/19/16 39.0 3.65 4.85
AMED 160219P00040000 P 02/19/16 40.0 4.45 6.80
AMED 160219P00041000 P 02/19/16 41.0 5.40 6.75
AMED 160219P00042000 P 02/19/16 42.0 6.45 8.25
AMED 160219P00043000 P 02/19/16 43.0 7.35 9.00
AMED 160219P00044000 P 02/19/16 44.0 8.30 9.75
AMED 160219P00045000 P 02/19/16 45.0 9.25 10.75
AMED 160219P00046000 P 02/19/16 46.0 10.10 12.70
AMED 160219P00047000 P 02/19/16 47.0 10.95 12.75
AMED 160219P00048000 P 02/19/16 48.0 12.25 13.75
AMED 160219P00049000 P 02/19/16 49.0 12.95 14.75
AMED 160219P00050000 P 02/19/16 50.0 14.45 15.85
AMED 160318C00019000 C 03/18/16 19.0 13.65 16.75
AMED 160318C00020000 C 03/18/16 20.0 13.50 15.80
AMED 160318C00021000 C 03/18/16 21.0 11.70 15.10
AMED 160318C00022000 C 03/18/16 22.0 12.25 13.80
AMED 160318C00023000 C 03/18/16 23.0 11.55 12.75
AMED 160318C00024000 C 03/18/16 24.0 10.60 12.20
AMED 160318C00025000 C 03/18/16 25.0 7.70 11.70
AMED 160318C00026000 C 03/18/16 26.0 6.70 10.50
AMED 160318C00027000 C 03/18/16 27.0 7.75 9.75
AMED 160318C00028000 C 03/18/16 28.0 6.80 8.15
AMED 160318C00029000 C 03/18/16 29.0 5.90 6.95
AMED 160318C00030000 C 03/18/16 30.0 5.20 6.15
AMED 160318C00031000 C 03/18/16 31.0 4.40 5.35
AMED 160318C00032000 C 03/18/16 32.0 3.70 4.60
AMED 160318C00033000 C 03/18/16 33.0 1.38 4.65
AMED 160318C00034000 C 03/18/16 34.0 2.17 3.65
AMED 160318C00035000 C 03/18/16 35.0 1.64 3.05
AMED 160318C00036000 C 03/18/16 36.0 1.45 2.64
AMED 160318C00037000 C 03/18/16 37.0 1.04 1.80
AMED 160318C00038000 C 03/18/16 38.0 0.89 1.79
AMED 160318C00039000 C 03/18/16 39.0 0.62 1.44
AMED 160318C00040000 C 03/18/16 40.0 0.03 1.27
AMED 160318C00041000 C 03/18/16 41.0 0.07 0.89
AMED 160318C00042000 C 03/18/16 42.0 0.00 0.73
AMED 160318C00043000 C 03/18/16 43.0 0.00 0.61
AMED 160318C00044000 C 03/18/16 44.0 0.00 0.70
AMED 160318C00045000 C 03/18/16 45.0 0.00 0.63
AMED 160318C00046000 C 03/18/16 46.0 0.00 0.59
AMED 160318C00047000 C 03/18/16 47.0 0.00 0.55
AMED 160318C00048000 C 03/18/16 48.0 0.05 0.43
AMED 160318C00049000 C 03/18/16 49.0 0.00 0.51
AMED 160318C00050000 C 03/18/16 50.0 0.00 0.41
AMED 160318C00055000 C 03/18/16 55.0 0.00 0.50
AMED 160318C00060000 C 03/18/16 60.0 0.00 0.47
AMED 160318C00065000 C 03/18/16 65.0 0.00 0.47
AMED 160318P00019000 P 03/18/16 19.0 0.00 0.43
AMED 160318P00020000 P 03/18/16 20.0 0.00 0.42
AMED 160318P00021000 P 03/18/16 21.0 0.00 0.50
AMED 160318P00022000 P 03/18/16 22.0 0.00 0.48
AMED 160318P00023000 P 03/18/16 23.0 0.00 0.55
AMED 160318P00024000 P 03/18/16 24.0 0.00 0.59
AMED 160318P00025000 P 03/18/16 25.0 0.01 0.65
AMED 160318P00026000 P 03/18/16 26.0 0.00 0.71
AMED 160318P00027000 P 03/18/16 27.0 0.08 0.75
AMED 160318P00028000 P 03/18/16 28.0 0.17 0.85
AMED 160318P00029000 P 03/18/16 29.0 0.12 1.41
AMED 160318P00030000 P 03/18/16 30.0 0.50 1.30
AMED 160318P00031000 P 03/18/16 31.0 0.29 2.01
AMED 160318P00032000 P 03/18/16 32.0 0.56 2.02
AMED 160318P00033000 P 03/18/16 33.0 0.97 2.41
AMED 160318P00034000 P 03/18/16 34.0 1.73 2.47
AMED 160318P00035000 P 03/18/16 35.0 2.23 2.74
AMED 160318P00036000 P 03/18/16 36.0 2.96 3.55
AMED 160318P00037000 P 03/18/16 37.0 3.25 4.15
AMED 160318P00038000 P 03/18/16 38.0 3.90 4.85
AMED 160318P00039000 P 03/18/16 39.0 4.70 5.60
AMED 160318P00040000 P 03/18/16 40.0 5.45 6.35
AMED 160318P00041000 P 03/18/16 41.0 6.30 7.15
AMED 160318P00042000 P 03/18/16 42.0 6.00 8.15
AMED 160318P00043000 P 03/18/16 43.0 7.65 9.00
AMED 160318P00044000 P 03/18/16 44.0 8.60 9.95
AMED 160318P00045000 P 03/18/16 45.0 9.20 12.60
AMED 160318P00046000 P 03/18/16 46.0 10.50 13.60
AMED 160318P00047000 P 03/18/16 47.0 11.30 13.75
AMED 160318P00048000 P 03/18/16 48.0 12.10 15.60
AMED 160318P00049000 P 03/18/16 49.0 13.25 15.05
AMED 160318P00050000 P 03/18/16 50.0 14.15 17.40
AMED 160318P00055000 P 03/18/16 55.0 19.05 22.40
AMED 160318P00060000 P 03/18/16 60.0 24.20 26.80
AMED 160318P00065000 P 03/18/16 65.0 28.65 31.75
AMED 160617C00018000 C 06/17/16 18.0 16.55 18.10
AMED 160617C00019000 C 06/17/16 19.0 14.05 17.50
AMED 160617C00020000 C 06/17/16 20.0 12.70 17.00
AMED 160617C00021000 C 06/17/16 21.0 12.00 15.05
AMED 160617C00022000 C 06/17/16 22.0 11.60 15.20
AMED 160617C00023000 C 06/17/16 23.0 10.20 13.50
AMED 160617C00024000 C 06/17/16 24.0 10.95 12.15
AMED 160617C00025000 C 06/17/16 25.0 10.05 11.30
AMED 160617C00026000 C 06/17/16 26.0 9.25 10.60
AMED 160617C00027000 C 06/17/16 27.0 8.50 9.80
AMED 160617C00028000 C 06/17/16 28.0 7.65 9.20
AMED 160617C00029000 C 06/17/16 29.0 6.95 8.30
AMED 160617C00030000 C 06/17/16 30.0 6.25 7.60
AMED 160617C00031000 C 06/17/16 31.0 5.60 6.90
AMED 160617C00032000 C 06/17/16 32.0 5.00 6.35
AMED 160617C00033000 C 06/17/16 33.0 4.45 5.70
AMED 160617C00034000 C 06/17/16 34.0 3.95 5.15
AMED 160617C00035000 C 06/17/16 35.0 3.50 4.65
AMED 160617C00036000 C 06/17/16 36.0 3.00 4.20
AMED 160617C00037000 C 06/17/16 37.0 2.51 3.80
AMED 160617C00038000 C 06/17/16 38.0 2.66 3.40
AMED 160617C00039000 C 06/17/16 39.0 2.34 3.30
AMED 160617C00040000 C 06/17/16 40.0 2.04 2.80
AMED 160617C00041000 C 06/17/16 41.0 1.79 2.52
AMED 160617C00042000 C 06/17/16 42.0 1.58 2.22
AMED 160617C00043000 C 06/17/16 43.0 0.77 1.99
AMED 160617C00044000 C 06/17/16 44.0 0.50 1.76
AMED 160617C00045000 C 06/17/16 45.0 0.36 1.60
AMED 160617C00046000 C 06/17/16 46.0 0.23 1.44
AMED 160617C00047000 C 06/17/16 47.0 0.12 1.29
AMED 160617C00048000 C 06/17/16 48.0 0.04 1.15
AMED 160617C00049000 C 06/17/16 49.0 0.00 1.03
AMED 160617C00050000 C 06/17/16 50.0 0.00 1.15
AMED 160617C00055000 C 06/17/16 55.0 0.00 0.88
AMED 160617C00060000 C 06/17/16 60.0 0.00 0.74
AMED 160617P00018000 P 06/17/16 18.0 0.00 0.79
AMED 160617P00019000 P 06/17/16 19.0 0.00 0.85
AMED 160617P00020000 P 06/17/16 20.0 0.02 0.91
AMED 160617P00021000 P 06/17/16 21.0 0.06 0.98
AMED 160617P00022000 P 06/17/16 22.0 0.07 1.08
AMED 160617P00023000 P 06/17/16 23.0 0.16 1.19
AMED 160617P00024000 P 06/17/16 24.0 0.26 1.21
AMED 160617P00025000 P 06/17/16 25.0 0.41 1.38
AMED 160617P00026000 P 06/17/16 26.0 0.55 1.60
AMED 160617P00027000 P 06/17/16 27.0 0.74 1.82
AMED 160617P00028000 P 06/17/16 28.0 0.97 2.07
AMED 160617P00029000 P 06/17/16 29.0 1.24 2.35
AMED 160617P00030000 P 06/17/16 30.0 1.54 2.66
AMED 160617P00031000 P 06/17/16 31.0 1.87 2.99
AMED 160617P00032000 P 06/17/16 32.0 2.33 3.40
AMED 160617P00033000 P 06/17/16 33.0 2.66 3.80
AMED 160617P00034000 P 06/17/16 34.0 3.40 4.25
AMED 160617P00035000 P 06/17/16 35.0 3.65 4.70
AMED 160617P00036000 P 06/17/16 36.0 4.65 5.30
AMED 160617P00037000 P 06/17/16 37.0 4.90 5.90
AMED 160617P00038000 P 06/17/16 38.0 5.60 6.55
AMED 160617P00039000 P 06/17/16 39.0 5.90 7.25
AMED 160617P00040000 P 06/17/16 40.0 6.55 7.95
AMED 160617P00041000 P 06/17/16 41.0 7.25 8.65
AMED 160617P00042000 P 06/17/16 42.0 8.00 9.40
AMED 160617P00043000 P 06/17/16 43.0 8.80 10.20
AMED 160617P00044000 P 06/17/16 44.0 9.60 11.00
AMED 160617P00045000 P 06/17/16 45.0 10.45 11.80
AMED 160617P00046000 P 06/17/16 46.0 11.30 12.65
AMED 160617P00047000 P 06/17/16 47.0 12.30 14.05
AMED 160617P00048000 P 06/17/16 48.0 13.10 14.55
AMED 160617P00049000 P 06/17/16 49.0 14.05 15.45
AMED 160617P00050000 P 06/17/16 50.0 14.60 16.55
AMED 160617P00055000 P 06/17/16 55.0 18.50 21.95
AMED 160617P00060000 P 06/17/16 60.0 24.30 27.60
AMED 160916C00017000 C 09/16/16 17.0 17.65 19.25
AMED 160916C00018000 C 09/16/16 18.0 16.15 18.75
AMED 160916C00019000 C 09/16/16 19.0 14.20 17.65
AMED 160916C00020000 C 09/16/16 20.0 13.90 16.85
AMED 160916C00021000 C 09/16/16 21.0 12.50 15.95
AMED 160916C00022000 C 09/16/16 22.0 13.05 14.55
AMED 160916C00023000 C 09/16/16 23.0 12.20 13.75
AMED 160916C00024000 C 09/16/16 24.0 11.40 13.05
AMED 160916C00025000 C 09/16/16 25.0 10.60 12.25
AMED 160916C00026000 C 09/16/16 26.0 9.85 11.60
AMED 160916C00027000 C 09/16/16 27.0 9.05 10.80
AMED 160916C00028000 C 09/16/16 28.0 8.35 10.10
AMED 160916C00029000 C 09/16/16 29.0 7.70 9.45
AMED 160916C00030000 C 09/16/16 30.0 7.10 8.85
AMED 160916C00031000 C 09/16/16 31.0 6.50 8.20
AMED 160916C00032000 C 09/16/16 32.0 5.95 7.60
AMED 160916C00033000 C 09/16/16 33.0 5.40 7.05
AMED 160916C00034000 C 09/16/16 34.0 4.95 6.50
AMED 160916C00035000 C 09/16/16 35.0 4.50 6.00
AMED 160916C00036000 C 09/16/16 36.0 4.00 5.60
AMED 160916C00037000 C 09/16/16 37.0 3.65 5.20
AMED 160916C00038000 C 09/16/16 38.0 3.30 4.85
AMED 160916C00039000 C 09/16/16 39.0 2.95 4.50
AMED 160916C00040000 C 09/16/16 40.0 2.34 4.15
AMED 160916C00041000 C 09/16/16 41.0 2.05 3.90
AMED 160916C00042000 C 09/16/16 42.0 1.74 3.60
AMED 160916C00043000 C 09/16/16 43.0 1.48 3.35
AMED 160916C00044000 C 09/16/16 44.0 1.24 3.10
AMED 160916C00045000 C 09/16/16 45.0 1.01 2.83
AMED 160916C00046000 C 09/16/16 46.0 0.82 2.66
AMED 160916C00047000 C 09/16/16 47.0 0.71 2.47
AMED 160916C00048000 C 09/16/16 48.0 0.57 2.30
AMED 160916C00049000 C 09/16/16 49.0 0.36 2.14
AMED 160916C00050000 C 09/16/16 50.0 0.24 1.98
AMED 160916C00055000 C 09/16/16 55.0 0.00 1.37
AMED 160916P00017000 P 09/16/16 17.0 0.01 1.14
AMED 160916P00018000 P 09/16/16 18.0 0.00 1.22
AMED 160916P00019000 P 09/16/16 19.0 0.04 1.32
AMED 160916P00020000 P 09/16/16 20.0 0.11 1.44
AMED 160916P00021000 P 09/16/16 21.0 0.22 1.57
AMED 160916P00022000 P 09/16/16 22.0 0.33 1.58
AMED 160916P00023000 P 09/16/16 23.0 0.48 1.79
AMED 160916P00024000 P 09/16/16 24.0 0.65 2.02
AMED 160916P00025000 P 09/16/16 25.0 0.84 2.27
AMED 160916P00026000 P 09/16/16 26.0 1.07 2.53
AMED 160916P00027000 P 09/16/16 27.0 1.33 2.82
AMED 160916P00028000 P 09/16/16 28.0 1.62 3.15
AMED 160916P00029000 P 09/16/16 29.0 1.95 3.50
AMED 160916P00030000 P 09/16/16 30.0 2.31 3.85
AMED 160916P00031000 P 09/16/16 31.0 2.76 4.25
AMED 160916P00032000 P 09/16/16 32.0 3.15 4.65
AMED 160916P00033000 P 09/16/16 33.0 3.65 5.10
AMED 160916P00034000 P 09/16/16 34.0 4.05 5.50
AMED 160916P00035000 P 09/16/16 35.0 5.20 6.05
AMED 160916P00036000 P 09/16/16 36.0 5.65 6.60
AMED 160916P00037000 P 09/16/16 37.0 6.20 7.25
AMED 160916P00038000 P 09/16/16 38.0 6.85 7.90
AMED 160916P00039000 P 09/16/16 39.0 7.45 8.55
AMED 160916P00040000 P 09/16/16 40.0 7.45 9.20
AMED 160916P00041000 P 09/16/16 41.0 8.10 9.95
AMED 160916P00042000 P 09/16/16 42.0 8.80 10.70
AMED 160916P00043000 P 09/16/16 43.0 9.60 11.45
AMED 160916P00044000 P 09/16/16 44.0 10.40 12.20
AMED 160916P00045000 P 09/16/16 45.0 11.20 13.40
AMED 160916P00046000 P 09/16/16 46.0 12.00 14.20
AMED 160916P00047000 P 09/16/16 47.0 12.70 14.60
AMED 160916P00048000 P 09/16/16 48.0 13.50 15.40
AMED 160916P00049000 P 09/16/16 49.0 14.60 16.25
AMED 160916P00050000 P 09/16/16 50.0 15.20 17.05
AMED 160916P00055000 P 09/16/16 55.0 19.90 21.80

OPRA data is delayed 15 minutes.