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 (2016-06-10)Premium Content

Amedisys Inc (AMED)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 160916C00017000 C 09/16/16 17.0 27.60 30.50
AMED 160916C00018000 C 09/16/16 18.0 25.75 30.40
AMED 160916C00019000 C 09/16/16 19.0 25.00 29.40
AMED 160916C00020000 C 09/16/16 20.0 24.10 28.20
AMED 160916C00021000 C 09/16/16 21.0 23.10 27.40
AMED 160916C00022000 C 09/16/16 22.0 22.10 26.40
AMED 160916C00023000 C 09/16/16 23.0 20.80 25.40
AMED 160916C00024000 C 09/16/16 24.0 19.80 24.40
AMED 160916C00025000 C 09/16/16 25.0 19.10 23.20
AMED 160916C00026000 C 09/16/16 26.0 17.90 22.45
AMED 160916C00027000 C 09/16/16 27.0 16.95 21.40
AMED 160916C00028000 C 09/16/16 28.0 15.95 20.40
AMED 160916C00029000 C 09/16/16 29.0 14.75 19.40
AMED 160916C00030000 C 09/16/16 30.0 13.90 18.45
AMED 160916C00031000 C 09/16/16 31.0 13.20 17.20
AMED 160916C00032000 C 09/16/16 32.0 12.20 16.20
AMED 160916C00033000 C 09/16/16 33.0 11.20 15.20
AMED 160916C00034000 C 09/16/16 34.0 10.20 14.20
AMED 160916C00035000 C 09/16/16 35.0 9.30 13.20
AMED 160916C00036000 C 09/16/16 36.0 8.15 12.20
AMED 160916C00037000 C 09/16/16 37.0 7.30 11.10
AMED 160916C00038000 C 09/16/16 38.0 6.30 9.80
AMED 160916C00039000 C 09/16/16 39.0 5.30 9.40
AMED 160916C00040000 C 09/16/16 40.0 4.75 7.25
AMED 160916C00041000 C 09/16/16 41.0 3.30 7.40
AMED 160916C00042000 C 09/16/16 42.0 3.05 6.20
AMED 160916C00043000 C 09/16/16 43.0 1.50 5.80
AMED 160916C00044000 C 09/16/16 44.0 2.57 3.20
AMED 160916C00045000 C 09/16/16 45.0 1.85 2.00
AMED 160916C00046000 C 09/16/16 46.0 1.25 1.39
AMED 160916C00047000 C 09/16/16 47.0 0.80 0.94
AMED 160916C00048000 C 09/16/16 48.0 0.49 0.55
AMED 160916C00049000 C 09/16/16 49.0 0.28 0.36
AMED 160916C00050000 C 09/16/16 50.0 0.11 0.42
AMED 160916C00055000 C 09/16/16 55.0 0.00 0.20
AMED 160916C00060000 C 09/16/16 60.0 0.00 0.32
AMED 160916C00065000 C 09/16/16 65.0 0.00 0.31
AMED 160916C00070000 C 09/16/16 70.0 0.00 0.31
AMED 160916C00075000 C 09/16/16 75.0 0.00 0.31
AMED 160916P00017000 P 09/16/16 17.0 0.00 0.31
AMED 160916P00018000 P 09/16/16 18.0 0.00 0.31
AMED 160916P00019000 P 09/16/16 19.0 0.00 0.31
AMED 160916P00020000 P 09/16/16 20.0 0.00 0.31
AMED 160916P00021000 P 09/16/16 21.0 0.00 0.31
AMED 160916P00022000 P 09/16/16 22.0 0.00 0.31
AMED 160916P00023000 P 09/16/16 23.0 0.00 0.31
AMED 160916P00024000 P 09/16/16 24.0 0.00 0.31
AMED 160916P00025000 P 09/16/16 25.0 0.00 0.31
AMED 160916P00026000 P 09/16/16 26.0 0.00 0.31
AMED 160916P00027000 P 09/16/16 27.0 0.00 0.31
AMED 160916P00028000 P 09/16/16 28.0 0.00 0.31
AMED 160916P00029000 P 09/16/16 29.0 0.00 0.31
AMED 160916P00030000 P 09/16/16 30.0 0.00 0.31
AMED 160916P00031000 P 09/16/16 31.0 0.00 0.32
AMED 160916P00032000 P 09/16/16 32.0 0.00 0.32
AMED 160916P00033000 P 09/16/16 33.0 0.00 0.32
AMED 160916P00034000 P 09/16/16 34.0 0.00 0.32
AMED 160916P00035000 P 09/16/16 35.0 0.00 0.32
AMED 160916P00036000 P 09/16/16 36.0 0.00 0.33
AMED 160916P00037000 P 09/16/16 37.0 0.00 0.33
AMED 160916P00038000 P 09/16/16 38.0 0.05 0.34
AMED 160916P00039000 P 09/16/16 39.0 0.00 0.36
AMED 160916P00040000 P 09/16/16 40.0 0.00 0.29
AMED 160916P00041000 P 09/16/16 41.0 0.00 0.39
AMED 160916P00042000 P 09/16/16 42.0 0.07 0.29
AMED 160916P00043000 P 09/16/16 43.0 0.33 0.45
AMED 160916P00044000 P 09/16/16 44.0 0.50 0.63
AMED 160916P00045000 P 09/16/16 45.0 0.81 0.91
AMED 160916P00046000 P 09/16/16 46.0 1.18 1.34
AMED 160916P00047000 P 09/16/16 47.0 1.73 2.12
AMED 160916P00048000 P 09/16/16 48.0 2.39 2.92
AMED 160916P00049000 P 09/16/16 49.0 2.24 4.45
AMED 160916P00050000 P 09/16/16 50.0 3.05 5.35
AMED 160916P00055000 P 09/16/16 55.0 7.80 10.50
AMED 160916P00060000 P 09/16/16 60.0 12.60 15.80
AMED 160916P00065000 P 09/16/16 65.0 16.75 20.80
AMED 160916P00070000 P 09/16/16 70.0 21.70 26.15
AMED 160916P00075000 P 09/16/16 75.0 27.60 30.20
AMED 161021C00025000 C 10/21/16 25.0 19.85 22.30
AMED 161021C00030000 C 10/21/16 30.0 14.20 18.20
AMED 161021C00031000 C 10/21/16 31.0 13.30 17.20
AMED 161021C00032000 C 10/21/16 32.0 12.30 16.20
AMED 161021C00033000 C 10/21/16 33.0 11.20 15.20
AMED 161021C00034000 C 10/21/16 34.0 10.30 14.35
AMED 161021C00035000 C 10/21/16 35.0 9.25 13.40
AMED 161021C00036000 C 10/21/16 36.0 8.25 12.40
AMED 161021C00037000 C 10/21/16 37.0 7.30 11.40
AMED 161021C00038000 C 10/21/16 38.0 6.50 10.60
AMED 161021C00039000 C 10/21/16 39.0 5.50 9.60
AMED 161021C00040000 C 10/21/16 40.0 4.70 8.80
AMED 161021C00041000 C 10/21/16 41.0 3.70 8.00
AMED 161021C00042000 C 10/21/16 42.0 3.00 7.20
AMED 161021C00043000 C 10/21/16 43.0 3.25 6.35
AMED 161021C00044000 C 10/21/16 44.0 3.20 3.80
AMED 161021C00045000 C 10/21/16 45.0 2.67 3.30
AMED 161021C00046000 C 10/21/16 46.0 2.12 2.38
AMED 161021C00047000 C 10/21/16 47.0 1.63 1.99
AMED 161021C00048000 C 10/21/16 48.0 1.24 1.64
AMED 161021C00049000 C 10/21/16 49.0 0.96 1.31
AMED 161021C00050000 C 10/21/16 50.0 0.70 0.87
AMED 161021C00055000 C 10/21/16 55.0 0.02 0.46
AMED 161021C00060000 C 10/21/16 60.0 0.00 0.38
AMED 161021C00065000 C 10/21/16 65.0 0.00 0.33
AMED 161021C00070000 C 10/21/16 70.0 0.00 0.32
AMED 161021P00025000 P 10/21/16 25.0 0.00 0.31
AMED 161021P00030000 P 10/21/16 30.0 0.00 0.33
AMED 161021P00031000 P 10/21/16 31.0 0.00 0.34
AMED 161021P00032000 P 10/21/16 32.0 0.00 0.35
AMED 161021P00033000 P 10/21/16 33.0 0.00 0.37
AMED 161021P00034000 P 10/21/16 34.0 0.00 0.39
AMED 161021P00035000 P 10/21/16 35.0 0.00 0.41
AMED 161021P00036000 P 10/21/16 36.0 0.00 0.45
AMED 161021P00037000 P 10/21/16 37.0 0.03 0.50
AMED 161021P00038000 P 10/21/16 38.0 0.04 0.51
AMED 161021P00039000 P 10/21/16 39.0 0.16 0.48
AMED 161021P00040000 P 10/21/16 40.0 0.40 0.57
AMED 161021P00041000 P 10/21/16 41.0 0.57 0.72
AMED 161021P00042000 P 10/21/16 42.0 0.79 0.92
AMED 161021P00043000 P 10/21/16 43.0 1.04 1.16
AMED 161021P00044000 P 10/21/16 44.0 1.26 1.73
AMED 161021P00045000 P 10/21/16 45.0 1.64 2.00
AMED 161021P00046000 P 10/21/16 46.0 2.06 2.44
AMED 161021P00047000 P 10/21/16 47.0 2.61 3.05
AMED 161021P00048000 P 10/21/16 48.0 3.10 3.60
AMED 161021P00049000 P 10/21/16 49.0 3.25 4.65
AMED 161021P00050000 P 10/21/16 50.0 3.70 6.25
AMED 161021P00055000 P 10/21/16 55.0 6.90 11.00
AMED 161021P00060000 P 10/21/16 60.0 11.70 15.80
AMED 161021P00065000 P 10/21/16 65.0 16.70 21.00
AMED 161021P00070000 P 10/21/16 70.0 22.55 25.15
AMED 161216C00025000 C 12/16/16 25.0 19.95 22.40
AMED 161216C00026000 C 12/16/16 26.0 18.80 21.70
AMED 161216C00027000 C 12/16/16 27.0 17.20 21.40
AMED 161216C00028000 C 12/16/16 28.0 16.25 20.40
AMED 161216C00029000 C 12/16/16 29.0 15.50 19.40
AMED 161216C00030000 C 12/16/16 30.0 14.50 18.40
AMED 161216C00031000 C 12/16/16 31.0 13.50 17.60
AMED 161216C00032000 C 12/16/16 32.0 12.55 16.60
AMED 161216C00033000 C 12/16/16 33.0 11.60 15.60
AMED 161216C00034000 C 12/16/16 34.0 10.65 14.80
AMED 161216C00035000 C 12/16/16 35.0 9.70 13.80
AMED 161216C00036000 C 12/16/16 36.0 8.85 13.00
AMED 161216C00037000 C 12/16/16 37.0 8.10 12.20
AMED 161216C00038000 C 12/16/16 38.0 7.10 11.40
AMED 161216C00039000 C 12/16/16 39.0 6.40 10.60
AMED 161216C00040000 C 12/16/16 40.0 5.70 9.80
AMED 161216C00041000 C 12/16/16 41.0 5.25 9.05
AMED 161216C00042000 C 12/16/16 42.0 5.75 6.50
AMED 161216C00043000 C 12/16/16 43.0 5.10 5.75
AMED 161216C00044000 C 12/16/16 44.0 4.55 5.25
AMED 161216C00045000 C 12/16/16 45.0 4.00 4.70
AMED 161216C00046000 C 12/16/16 46.0 3.50 4.00
AMED 161216C00047000 C 12/16/16 47.0 3.05 3.50
AMED 161216C00048000 C 12/16/16 48.0 2.71 3.05
AMED 161216C00049000 C 12/16/16 49.0 2.25 2.73
AMED 161216C00050000 C 12/16/16 50.0 1.95 2.30
AMED 161216C00055000 C 12/16/16 55.0 0.80 1.07
AMED 161216C00060000 C 12/16/16 60.0 0.14 0.64
AMED 161216C00065000 C 12/16/16 65.0 0.00 0.51
AMED 161216C00070000 C 12/16/16 70.0 0.00 0.30
AMED 161216P00025000 P 12/16/16 25.0 0.00 0.33
AMED 161216P00026000 P 12/16/16 26.0 0.00 0.35
AMED 161216P00027000 P 12/16/16 27.0 0.00 0.37
AMED 161216P00028000 P 12/16/16 28.0 0.00 0.39
AMED 161216P00029000 P 12/16/16 29.0 0.00 0.42
AMED 161216P00030000 P 12/16/16 30.0 0.00 0.46
AMED 161216P00031000 P 12/16/16 31.0 0.00 0.51
AMED 161216P00032000 P 12/16/16 32.0 0.04 0.56
AMED 161216P00033000 P 12/16/16 33.0 0.09 0.61
AMED 161216P00034000 P 12/16/16 34.0 0.18 0.68
AMED 161216P00035000 P 12/16/16 35.0 0.31 0.73
AMED 161216P00036000 P 12/16/16 36.0 0.56 0.73
AMED 161216P00037000 P 12/16/16 37.0 0.68 0.89
AMED 161216P00038000 P 12/16/16 38.0 0.87 1.07
AMED 161216P00039000 P 12/16/16 39.0 1.06 1.27
AMED 161216P00040000 P 12/16/16 40.0 1.29 1.50
AMED 161216P00041000 P 12/16/16 41.0 1.55 1.78
AMED 161216P00042000 P 12/16/16 42.0 1.86 2.07
AMED 161216P00043000 P 12/16/16 43.0 2.20 2.39
AMED 161216P00044000 P 12/16/16 44.0 2.62 2.77
AMED 161216P00045000 P 12/16/16 45.0 3.00 3.35
AMED 161216P00046000 P 12/16/16 46.0 3.15 3.80
AMED 161216P00047000 P 12/16/16 47.0 3.70 4.35
AMED 161216P00048000 P 12/16/16 48.0 4.30 4.95
AMED 161216P00049000 P 12/16/16 49.0 5.00 5.60
AMED 161216P00050000 P 12/16/16 50.0 5.75 6.20
AMED 161216P00055000 P 12/16/16 55.0 7.50 11.70
AMED 161216P00060000 P 12/16/16 60.0 11.90 16.20
AMED 161216P00065000 P 12/16/16 65.0 16.90 20.80
AMED 161216P00070000 P 12/16/16 70.0 22.90 25.15
AMED 170317C00025000 C 03/17/17 25.0 19.55 23.60
AMED 170317C00026000 C 03/17/17 26.0 18.75 22.60
AMED 170317C00027000 C 03/17/17 27.0 17.65 21.80
AMED 170317C00028000 C 03/17/17 28.0 16.85 20.80
AMED 170317C00029000 C 03/17/17 29.0 15.80 19.80
AMED 170317C00030000 C 03/17/17 30.0 14.85 19.00
AMED 170317C00031000 C 03/17/17 31.0 14.15 18.20
AMED 170317C00032000 C 03/17/17 32.0 13.10 17.20
AMED 170317C00033000 C 03/17/17 33.0 12.30 16.40
AMED 170317C00034000 C 03/17/17 34.0 11.65 15.60
AMED 170317C00035000 C 03/17/17 35.0 10.70 14.80
AMED 170317C00036000 C 03/17/17 36.0 9.90 14.00
AMED 170317C00037000 C 03/17/17 37.0 9.10 13.20
AMED 170317C00038000 C 03/17/17 38.0 8.40 12.60
AMED 170317C00039000 C 03/17/17 39.0 7.60 11.80
AMED 170317C00040000 C 03/17/17 40.0 6.85 11.20
AMED 170317C00041000 C 03/17/17 41.0 6.40 10.50
AMED 170317C00042000 C 03/17/17 42.0 6.25 8.85
AMED 170317C00043000 C 03/17/17 43.0 5.35 8.45
AMED 170317C00044000 C 03/17/17 44.0 5.20 7.65
AMED 170317C00045000 C 03/17/17 45.0 3.90 8.20
AMED 170317C00046000 C 03/17/17 46.0 4.35 5.50
AMED 170317C00047000 C 03/17/17 47.0 3.80 5.05
AMED 170317C00048000 C 03/17/17 48.0 3.45 4.60
AMED 170317C00049000 C 03/17/17 49.0 2.35 4.10
AMED 170317C00050000 C 03/17/17 50.0 2.63 3.80
AMED 170317C00055000 C 03/17/17 55.0 0.31 4.65
AMED 170317C00060000 C 03/17/17 60.0 0.48 1.72
AMED 170317C00065000 C 03/17/17 65.0 0.25 1.77
AMED 170317C00070000 C 03/17/17 70.0 0.00 2.80
AMED 170317C00075000 C 03/17/17 75.0 0.00 0.86
AMED 170317P00025000 P 03/17/17 25.0 0.00 0.84
AMED 170317P00026000 P 03/17/17 26.0 0.00 0.89
AMED 170317P00027000 P 03/17/17 27.0 0.02 1.32
AMED 170317P00028000 P 03/17/17 28.0 0.00 4.55
AMED 170317P00029000 P 03/17/17 29.0 0.05 1.11
AMED 170317P00030000 P 03/17/17 30.0 0.34 1.19
AMED 170317P00031000 P 03/17/17 31.0 0.44 1.27
AMED 170317P00032000 P 03/17/17 32.0 0.55 1.35
AMED 170317P00033000 P 03/17/17 33.0 0.28 1.50
AMED 170317P00034000 P 03/17/17 34.0 0.79 1.72
AMED 170317P00035000 P 03/17/17 35.0 0.75 1.50
AMED 170317P00036000 P 03/17/17 36.0 0.42 2.30
AMED 170317P00037000 P 03/17/17 37.0 0.89 2.49
AMED 170317P00038000 P 03/17/17 38.0 1.09 2.83
AMED 170317P00039000 P 03/17/17 39.0 0.88 3.10
AMED 170317P00040000 P 03/17/17 40.0 1.25 3.45
AMED 170317P00041000 P 03/17/17 41.0 1.78 3.80
AMED 170317P00042000 P 03/17/17 42.0 2.41 4.05
AMED 170317P00043000 P 03/17/17 43.0 2.75 3.90
AMED 170317P00044000 P 03/17/17 44.0 2.45 4.30
AMED 170317P00045000 P 03/17/17 45.0 3.40 4.75
AMED 170317P00046000 P 03/17/17 46.0 3.40 5.20
AMED 170317P00047000 P 03/17/17 47.0 4.45 5.75
AMED 170317P00048000 P 03/17/17 48.0 4.90 6.40
AMED 170317P00049000 P 03/17/17 49.0 5.70 6.95
AMED 170317P00050000 P 03/17/17 50.0 5.65 8.20
AMED 170317P00055000 P 03/17/17 55.0 8.50 12.80
AMED 170317P00060000 P 03/17/17 60.0 12.75 16.80
AMED 170317P00065000 P 03/17/17 65.0 17.10 21.15
AMED 170317P00070000 P 03/17/17 70.0 22.00 26.00
AMED 170317P00075000 P 03/17/17 75.0 27.80 30.65

OPRA data is delayed 15 minutes.