Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Amedisys Inc (AMED)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 180720C00040000 C Jul 20, 2018 40.0 42.75 47.25
AMED 180720C00045000 C Jul 20, 2018 45.0 37.75 42.15
AMED 180720C00050000 C Jul 20, 2018 50.0 32.95 37.20
AMED 180720C00055000 C Jul 20, 2018 55.0 27.95 32.10
AMED 180720C00060000 C Jul 20, 2018 60.0 22.90 27.10
AMED 180720C00065000 C Jul 20, 2018 65.0 18.40 22.25
AMED 180720C00070000 C Jul 20, 2018 70.0 13.15 17.55
AMED 180720C00075000 C Jul 20, 2018 75.0 8.60 12.65
AMED 180720C00080000 C Jul 20, 2018 80.0 5.65 6.45
AMED 180720C00085000 C Jul 20, 2018 85.0 2.79 3.05
AMED 180720C00090000 C Jul 20, 2018 90.0 0.92 1.10
AMED 180720C00095000 C Jul 20, 2018 95.0 0.24 0.34
AMED 180720C00100000 C Jul 20, 2018 100.0 0.02 0.19
AMED 180720C00105000 C Jul 20, 2018 105.0 0.00 0.12
AMED 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
AMED 180720P00040000 P Jul 20, 2018 40.0 0.00 0.12
AMED 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
AMED 180720P00050000 P Jul 20, 2018 50.0 0.00 0.12
AMED 180720P00055000 P Jul 20, 2018 55.0 0.00 0.12
AMED 180720P00060000 P Jul 20, 2018 60.0 0.00 0.12
AMED 180720P00065000 P Jul 20, 2018 65.0 0.00 0.13
AMED 180720P00070000 P Jul 20, 2018 70.0 0.06 0.18
AMED 180720P00075000 P Jul 20, 2018 75.0 0.29 0.44
AMED 180720P00080000 P Jul 20, 2018 80.0 0.89 1.10
AMED 180720P00085000 P Jul 20, 2018 85.0 2.50 2.71
AMED 180720P00090000 P Jul 20, 2018 90.0 5.25 8.10
AMED 180720P00095000 P Jul 20, 2018 95.0 8.10 12.45
AMED 180720P00100000 P Jul 20, 2018 100.0 12.80 17.40
AMED 180720P00105000 P Jul 20, 2018 105.0 17.70 22.25
AMED 180720P00110000 P Jul 20, 2018 110.0 22.60 27.15
AMED 180921C00030000 C Sep 21, 2018 30.0 52.80 57.50
AMED 180921C00035000 C Sep 21, 2018 35.0 47.90 52.30
AMED 180921C00040000 C Sep 21, 2018 40.0 42.90 47.15
AMED 180921C00045000 C Sep 21, 2018 45.0 37.95 42.25
AMED 180921C00050000 C Sep 21, 2018 50.0 33.10 37.50
AMED 180921C00055000 C Sep 21, 2018 55.0 28.10 32.60
AMED 180921C00060000 C Sep 21, 2018 60.0 23.30 27.85
AMED 180921C00065000 C Sep 21, 2018 65.0 18.55 23.05
AMED 180921C00070000 C Sep 21, 2018 70.0 14.10 17.45
AMED 180921C00075000 C Sep 21, 2018 75.0 10.10 12.85
AMED 180921C00080000 C Sep 21, 2018 80.0 8.10 8.95
AMED 180921C00085000 C Sep 21, 2018 85.0 5.40 6.05
AMED 180921C00090000 C Sep 21, 2018 90.0 3.20 3.80
AMED 180921P00030000 P Sep 21, 2018 30.0 0.00 0.14
AMED 180921P00035000 P Sep 21, 2018 35.0 0.00 0.15
AMED 180921P00040000 P Sep 21, 2018 40.0 0.00 0.69
AMED 180921P00045000 P Sep 21, 2018 45.0 0.00 0.20
AMED 180921P00050000 P Sep 21, 2018 50.0 0.00 0.28
AMED 180921P00055000 P Sep 21, 2018 55.0 0.01 0.29
AMED 180921P00060000 P Sep 21, 2018 60.0 0.10 0.41
AMED 180921P00065000 P Sep 21, 2018 65.0 0.09 0.73
AMED 180921P00070000 P Sep 21, 2018 70.0 0.50 1.10
AMED 180921P00075000 P Sep 21, 2018 75.0 1.33 1.92
AMED 180921P00080000 P Sep 21, 2018 80.0 2.64 3.40
AMED 180921P00085000 P Sep 21, 2018 85.0 4.80 5.90
AMED 180921P00090000 P Sep 21, 2018 90.0 7.45 8.45
AMED 181221C00035000 C Dec 21, 2018 35.0 48.20 52.70
AMED 181221C00040000 C Dec 21, 2018 40.0 43.35 47.85
AMED 181221C00045000 C Dec 21, 2018 45.0 38.55 43.10
AMED 181221C00050000 C Dec 21, 2018 50.0 33.75 38.15
AMED 181221C00055000 C Dec 21, 2018 55.0 29.00 33.50
AMED 181221C00060000 C Dec 21, 2018 60.0 24.30 28.95
AMED 181221C00065000 C Dec 21, 2018 65.0 20.35 23.40
AMED 181221C00070000 C Dec 21, 2018 70.0 16.20 19.40
AMED 181221C00075000 C Dec 21, 2018 75.0 12.50 15.95
AMED 181221C00080000 C Dec 21, 2018 80.0 10.30 12.35
AMED 181221C00085000 C Dec 21, 2018 85.0 7.25 9.55
AMED 181221C00090000 C Dec 21, 2018 90.0 4.95 7.10
AMED 181221C00095000 C Dec 21, 2018 95.0 3.20 5.35
AMED 181221C00100000 C Dec 21, 2018 100.0 2.04 3.35
AMED 181221P00035000 P Dec 21, 2018 35.0 0.00 4.65
AMED 181221P00040000 P Dec 21, 2018 40.0 0.00 1.11
AMED 181221P00045000 P Dec 21, 2018 45.0 0.05 0.72
AMED 181221P00050000 P Dec 21, 2018 50.0 0.00 1.14
AMED 181221P00055000 P Dec 21, 2018 55.0 0.01 1.47
AMED 181221P00060000 P Dec 21, 2018 60.0 0.01 1.79
AMED 181221P00065000 P Dec 21, 2018 65.0 0.34 2.29
AMED 181221P00070000 P Dec 21, 2018 70.0 1.65 2.93
AMED 181221P00075000 P Dec 21, 2018 75.0 2.87 3.75
AMED 181221P00080000 P Dec 21, 2018 80.0 4.05 6.75
AMED 181221P00085000 P Dec 21, 2018 85.0 6.25 7.65
AMED 181221P00090000 P Dec 21, 2018 90.0 9.00 10.40
AMED 181221P00095000 P Dec 21, 2018 95.0 12.15 14.00
AMED 181221P00100000 P Dec 21, 2018 100.0 14.90 17.65
OPRA data is delayed 15 minutes.