Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Amedisys Inc (AMED)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 140517C00007000 C 05/17/14 7.0 6.60 7.40
AMED 140517C00008000 C 05/17/14 8.0 5.55 6.40
AMED 140517C00009000 C 05/17/14 9.0 4.65 5.40
AMED 140517C00010000 C 05/17/14 10.0 3.60 4.45
AMED 140517C00011000 C 05/17/14 11.0 2.80 3.45
AMED 140517C00012000 C 05/17/14 12.0 1.94 2.53
AMED 140517C00013000 C 05/17/14 13.0 1.16 1.70
AMED 140517C00014000 C 05/17/14 14.0 0.63 0.79
AMED 140517C00015000 C 05/17/14 15.0 0.27 0.40
AMED 140517C00016000 C 05/17/14 16.0 0.10 0.18
AMED 140517C00017000 C 05/17/14 17.0 0.00 0.15
AMED 140517C00018000 C 05/17/14 18.0 0.00 0.13
AMED 140517C00019000 C 05/17/14 19.0 0.00 0.05
AMED 140517C00020000 C 05/17/14 20.0 0.00 0.17
AMED 140517C00021000 C 05/17/14 21.0 0.00 0.16
AMED 140517C00022000 C 05/17/14 22.0 0.00 0.16
AMED 140517C00023000 C 05/17/14 23.0 0.00 0.16
AMED 140517P00007000 P 05/17/14 7.0 0.00 0.17
AMED 140517P00008000 P 05/17/14 8.0 0.00 0.18
AMED 140517P00009000 P 05/17/14 9.0 0.00 0.19
AMED 140517P00010000 P 05/17/14 10.0 0.00 0.20
AMED 140517P00011000 P 05/17/14 11.0 0.00 0.23
AMED 140517P00012000 P 05/17/14 12.0 0.13 0.24
AMED 140517P00013000 P 05/17/14 13.0 0.37 0.49
AMED 140517P00014000 P 05/17/14 14.0 0.76 0.93
AMED 140517P00015000 P 05/17/14 15.0 1.38 1.59
AMED 140517P00016000 P 05/17/14 16.0 1.81 2.44
AMED 140517P00017000 P 05/17/14 17.0 2.70 3.40
AMED 140517P00018000 P 05/17/14 18.0 3.65 4.35
AMED 140517P00019000 P 05/17/14 19.0 4.60 5.35
AMED 140517P00020000 P 05/17/14 20.0 5.60 6.45
AMED 140517P00021000 P 05/17/14 21.0 6.60 7.50
AMED 140517P00022000 P 05/17/14 22.0 7.60 8.50
AMED 140517P00023000 P 05/17/14 23.0 8.25 9.45
AMED 140621C00005000 C 06/21/14 5.0 8.60 9.40
AMED 140621C00006000 C 06/21/14 6.0 7.70 8.75
AMED 140621C00007000 C 06/21/14 7.0 6.70 7.75
AMED 140621C00008000 C 06/21/14 8.0 5.70 6.40
AMED 140621C00009000 C 06/21/14 9.0 4.65 5.45
AMED 140621C00010000 C 06/21/14 10.0 3.80 4.50
AMED 140621C00011000 C 06/21/14 11.0 2.94 3.60
AMED 140621C00012000 C 06/21/14 12.0 2.14 2.73
AMED 140621C00013000 C 06/21/14 13.0 1.43 1.99
AMED 140621C00014000 C 06/21/14 14.0 0.91 1.04
AMED 140621C00015000 C 06/21/14 15.0 0.52 0.63
AMED 140621C00016000 C 06/21/14 16.0 0.28 0.37
AMED 140621C00017000 C 06/21/14 17.0 0.15 0.20
AMED 140621C00018000 C 06/21/14 18.0 0.10 0.16
AMED 140621C00019000 C 06/21/14 19.0 0.00 0.21
AMED 140621C00020000 C 06/21/14 20.0 0.00 0.19
AMED 140621C00021000 C 06/21/14 21.0 0.00 0.17
AMED 140621C00022000 C 06/21/14 22.0 0.00 0.17
AMED 140621C00023000 C 06/21/14 23.0 0.00 0.17
AMED 140621C00024000 C 06/21/14 24.0 0.00 0.16
AMED 140621C00025000 C 06/21/14 25.0 0.00 0.16
AMED 140621C00026000 C 06/21/14 26.0 0.00 0.16
AMED 140621C00027000 C 06/21/14 27.0 0.00 0.16
AMED 140621C00028000 C 06/21/14 28.0 0.00 0.16
AMED 140621P00005000 P 06/21/14 5.0 0.00 0.17
AMED 140621P00006000 P 06/21/14 6.0 0.00 0.18
AMED 140621P00007000 P 06/21/14 7.0 0.00 0.18
AMED 140621P00008000 P 06/21/14 8.0 0.00 0.20
AMED 140621P00009000 P 06/21/14 9.0 0.00 0.22
AMED 140621P00010000 P 06/21/14 10.0 0.02 0.26
AMED 140621P00011000 P 06/21/14 11.0 0.15 0.27
AMED 140621P00012000 P 06/21/14 12.0 0.33 0.44
AMED 140621P00013000 P 06/21/14 13.0 0.64 0.76
AMED 140621P00014000 P 06/21/14 14.0 1.07 1.22
AMED 140621P00015000 P 06/21/14 15.0 1.66 1.81
AMED 140621P00016000 P 06/21/14 16.0 2.03 2.61
AMED 140621P00017000 P 06/21/14 17.0 2.85 3.50
AMED 140621P00018000 P 06/21/14 18.0 3.70 4.40
AMED 140621P00019000 P 06/21/14 19.0 4.65 5.35
AMED 140621P00020000 P 06/21/14 20.0 5.65 6.35
AMED 140621P00021000 P 06/21/14 21.0 6.60 7.35
AMED 140621P00022000 P 06/21/14 22.0 7.60 8.50
AMED 140621P00023000 P 06/21/14 23.0 8.60 9.30
AMED 140621P00024000 P 06/21/14 24.0 9.60 10.45
AMED 140621P00025000 P 06/21/14 25.0 10.60 11.30
AMED 140621P00026000 P 06/21/14 26.0 11.60 12.50
AMED 140621P00027000 P 06/21/14 27.0 12.60 13.40
AMED 140621P00028000 P 06/21/14 28.0 13.60 14.40
AMED 140920C00005000 C 09/20/14 5.0 8.60 9.50
AMED 140920C00006000 C 09/20/14 6.0 7.70 8.90
AMED 140920C00008000 C 09/20/14 8.0 5.70 6.65
AMED 140920C00009000 C 09/20/14 9.0 4.85 5.70
AMED 140920C00010000 C 09/20/14 10.0 4.05 4.85
AMED 140920C00011000 C 09/20/14 11.0 3.30 4.05
AMED 140920C00012000 C 09/20/14 12.0 2.59 3.30
AMED 140920C00013000 C 09/20/14 13.0 2.00 2.35
AMED 140920C00014000 C 09/20/14 14.0 1.48 1.78
AMED 140920C00015000 C 09/20/14 15.0 1.07 1.34
AMED 140920C00016000 C 09/20/14 16.0 0.75 0.98
AMED 140920C00017000 C 09/20/14 17.0 0.53 0.71
AMED 140920C00018000 C 09/20/14 18.0 0.34 0.54
AMED 140920C00019000 C 09/20/14 19.0 0.21 0.43
AMED 140920C00020000 C 09/20/14 20.0 0.14 0.35
AMED 140920C00021000 C 09/20/14 21.0 0.07 0.38
AMED 140920C00022000 C 09/20/14 22.0 0.03 0.26
AMED 140920C00023000 C 09/20/14 23.0 0.00 0.25
AMED 140920C00024000 C 09/20/14 24.0 0.00 0.25
AMED 140920C00025000 C 09/20/14 25.0 0.00 0.25
AMED 140920C00026000 C 09/20/14 26.0 0.00 0.25
AMED 140920C00027000 C 09/20/14 27.0 0.00 0.25
AMED 140920P00005000 P 09/20/14 5.0 0.00 0.24
AMED 140920P00006000 P 09/20/14 6.0 0.00 0.22
AMED 140920P00008000 P 09/20/14 8.0 0.06 0.29
AMED 140920P00009000 P 09/20/14 9.0 0.13 0.36
AMED 140920P00010000 P 09/20/14 10.0 0.24 0.45
AMED 140920P00011000 P 09/20/14 11.0 0.44 0.65
AMED 140920P00012000 P 09/20/14 12.0 0.73 0.94
AMED 140920P00013000 P 09/20/14 13.0 1.11 1.35
AMED 140920P00014000 P 09/20/14 14.0 1.55 1.84
AMED 140920P00015000 P 09/20/14 15.0 2.15 2.44
AMED 140920P00016000 P 09/20/14 16.0 2.74 3.10
AMED 140920P00017000 P 09/20/14 17.0 3.40 3.90
AMED 140920P00018000 P 09/20/14 18.0 3.95 4.70
AMED 140920P00019000 P 09/20/14 19.0 4.80 5.60
AMED 140920P00020000 P 09/20/14 20.0 5.70 6.50
AMED 140920P00021000 P 09/20/14 21.0 6.65 7.50
AMED 140920P00022000 P 09/20/14 22.0 7.60 8.40
AMED 140920P00023000 P 09/20/14 23.0 8.55 9.45
AMED 140920P00024000 P 09/20/14 24.0 9.55 10.45
AMED 140920P00025000 P 09/20/14 25.0 10.20 11.45
AMED 140920P00026000 P 09/20/14 26.0 11.20 12.45
AMED 140920P00027000 P 09/20/14 27.0 12.15 13.40
AMED 141220C00006000 C 12/20/14 6.0 7.75 9.00
AMED 141220C00007000 C 12/20/14 7.0 6.75 7.75
AMED 141220C00008000 C 12/20/14 8.0 5.85 6.85
AMED 141220C00009000 C 12/20/14 9.0 5.10 6.00
AMED 141220C00010000 C 12/20/14 10.0 4.30 5.20
AMED 141220C00011000 C 12/20/14 11.0 3.55 4.45
AMED 141220C00012000 C 12/20/14 12.0 2.92 3.75
AMED 141220C00013000 C 12/20/14 13.0 2.38 2.73
AMED 141220C00014000 C 12/20/14 14.0 1.89 2.19
AMED 141220C00015000 C 12/20/14 15.0 1.47 1.76
AMED 141220C00016000 C 12/20/14 16.0 1.14 1.41
AMED 141220C00017000 C 12/20/14 17.0 0.86 1.08
AMED 141220C00018000 C 12/20/14 18.0 0.64 0.85
AMED 141220C00019000 C 12/20/14 19.0 0.50 0.67
AMED 141220C00020000 C 12/20/14 20.0 0.34 0.55
AMED 141220C00021000 C 12/20/14 21.0 0.26 0.45
AMED 141220C00022000 C 12/20/14 22.0 0.17 0.38
AMED 141220P00006000 P 12/20/14 6.0 0.03 0.26
AMED 141220P00007000 P 12/20/14 7.0 0.09 0.30
AMED 141220P00008000 P 12/20/14 8.0 0.14 0.39
AMED 141220P00009000 P 12/20/14 9.0 0.31 0.51
AMED 141220P00010000 P 12/20/14 10.0 0.55 0.72
AMED 141220P00011000 P 12/20/14 11.0 0.80 1.01
AMED 141220P00012000 P 12/20/14 12.0 1.15 1.36
AMED 141220P00013000 P 12/20/14 13.0 1.56 1.79
AMED 141220P00014000 P 12/20/14 14.0 2.00 2.30
AMED 141220P00015000 P 12/20/14 15.0 2.60 2.89
AMED 141220P00016000 P 12/20/14 16.0 3.25 3.55
AMED 141220P00017000 P 12/20/14 17.0 3.90 4.30
AMED 141220P00018000 P 12/20/14 18.0 4.60 5.05
AMED 141220P00019000 P 12/20/14 19.0 5.05 5.90
AMED 141220P00020000 P 12/20/14 20.0 5.90 6.80
AMED 141220P00021000 P 12/20/14 21.0 6.80 7.65
AMED 141220P00022000 P 12/20/14 22.0 7.70 8.60
AMED 150117C00005000 C 01/17/15 5.0 8.70 9.65
AMED 150117C00008000 C 01/17/15 8.0 5.95 6.90
AMED 150117C00009000 C 01/17/15 9.0 5.10 6.05
AMED 150117C00010000 C 01/17/15 10.0 4.40 5.25
AMED 150117C00011000 C 01/17/15 11.0 3.60 4.50
AMED 150117C00012000 C 01/17/15 12.0 2.99 3.85
AMED 150117C00013000 C 01/17/15 13.0 2.45 2.85
AMED 150117C00014000 C 01/17/15 14.0 2.00 2.33
AMED 150117C00015000 C 01/17/15 15.0 1.58 1.90
AMED 150117C00016000 C 01/17/15 16.0 1.22 1.53
AMED 150117C00017000 C 01/17/15 17.0 0.95 1.22
AMED 150117C00018000 C 01/17/15 18.0 0.72 0.96
AMED 150117C00019000 C 01/17/15 19.0 0.55 0.77
AMED 150117C00020000 C 01/17/15 20.0 0.44 0.63
AMED 150117C00022000 C 01/17/15 22.0 0.21 0.44
AMED 150117C00025000 C 01/17/15 25.0 0.00 0.38
AMED 150117C00027000 C 01/17/15 27.0 0.00 0.25
AMED 150117C00030000 C 01/17/15 30.0 0.00 0.25
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.25
AMED 150117P00008000 P 01/17/15 8.0 0.19 0.41
AMED 150117P00009000 P 01/17/15 9.0 0.33 0.54
AMED 150117P00010000 P 01/17/15 10.0 0.56 0.80
AMED 150117P00011000 P 01/17/15 11.0 0.85 1.07
AMED 150117P00012000 P 01/17/15 12.0 1.20 1.42
AMED 150117P00013000 P 01/17/15 13.0 1.60 1.85
AMED 150117P00014000 P 01/17/15 14.0 2.03 2.35
AMED 150117P00015000 P 01/17/15 15.0 2.66 2.99
AMED 150117P00016000 P 01/17/15 16.0 3.30 3.65
AMED 150117P00017000 P 01/17/15 17.0 4.05 4.45
AMED 150117P00018000 P 01/17/15 18.0 4.70 5.15
AMED 150117P00019000 P 01/17/15 19.0 5.10 5.95
AMED 150117P00020000 P 01/17/15 20.0 5.95 6.80
AMED 150117P00022000 P 01/17/15 22.0 7.70 8.60
AMED 150117P00025000 P 01/17/15 25.0 10.50 11.55
AMED 150117P00027000 P 01/17/15 27.0 12.45 13.40
AMED 150117P00030000 P 01/17/15 30.0 15.40 16.45
AMED 160115C00003000 C 01/15/16 3.0 10.40 11.85
AMED 160115C00005000 C 01/15/16 5.0 8.60 10.05
AMED 160115C00008000 C 01/15/16 8.0 6.40 7.65
AMED 160115C00010000 C 01/15/16 10.0 5.05 6.25
AMED 160115C00013000 C 01/15/16 13.0 3.50 4.50
AMED 160115C00015000 C 01/15/16 15.0 2.65 3.65
AMED 160115C00017000 C 01/15/16 17.0 1.85 5.00
AMED 160115C00020000 C 01/15/16 20.0 1.04 2.16
AMED 160115C00022000 C 01/15/16 22.0 0.54 1.73
AMED 160115C00025000 C 01/15/16 25.0 0.48 1.26
AMED 160115C00027000 C 01/15/16 27.0 0.29 1.02
AMED 160115C00030000 C 01/15/16 30.0 0.09 0.74
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.50
AMED 160115P00005000 P 01/15/16 5.0 0.03 0.51
AMED 160115P00008000 P 01/15/16 8.0 0.54 1.13
AMED 160115P00010000 P 01/15/16 10.0 1.10 1.76
AMED 160115P00013000 P 01/15/16 13.0 2.43 3.20
AMED 160115P00015000 P 01/15/16 15.0 3.45 4.35
AMED 160115P00017000 P 01/15/16 17.0 4.60 5.80
AMED 160115P00020000 P 01/15/16 20.0 6.85 7.90
AMED 160115P00022000 P 01/15/16 22.0 8.45 9.45
AMED 160115P00025000 P 01/15/16 25.0 10.90 12.10
AMED 160115P00027000 P 01/15/16 27.0 12.70 13.95
AMED 160115P00030000 P 01/15/16 30.0 15.50 16.80

OPRA data is delayed 15 minutes.