Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

Amedisys Inc (AMED)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 130622C00004000 C 06/22/13 4.0 5.75 9.85
AMED 130622C00005000 C 06/22/13 5.0 4.85 8.65
AMED 130622C00006000 C 06/22/13 6.0 4.25 6.30
AMED 130622C00007000 C 06/22/13 7.0 4.10 5.65
AMED 130622C00008000 C 06/22/13 8.0 3.10 5.80
AMED 130622C00009000 C 06/22/13 9.0 0.82 5.35
AMED 130622C00010000 C 06/22/13 10.0 2.08 2.37
AMED 130622C00011000 C 06/22/13 11.0 1.21 1.41
AMED 130622C00012000 C 06/22/13 12.0 0.66 0.73
AMED 130622C00013000 C 06/22/13 13.0 0.29 0.32
AMED 130622C00014000 C 06/22/13 14.0 0.10 0.15
AMED 130622C00015000 C 06/22/13 15.0 0.00 0.06
AMED 130622C00016000 C 06/22/13 16.0 0.00 0.14
AMED 130622C00017000 C 06/22/13 17.0 0.00 0.19
AMED 130622C00018000 C 06/22/13 18.0 0.00 0.19
AMED 130622C00019000 C 06/22/13 19.0 0.00 0.19
AMED 130622C00020000 C 06/22/13 20.0 0.00 0.19
AMED 130622C00021000 C 06/22/13 21.0 0.00 0.19
AMED 130622P00004000 P 06/22/13 4.0 0.00 0.19
AMED 130622P00005000 P 06/22/13 5.0 0.00 0.19
AMED 130622P00006000 P 06/22/13 6.0 0.00 0.19
AMED 130622P00007000 P 06/22/13 7.0 0.00 0.03
AMED 130622P00008000 P 06/22/13 8.0 0.00 0.05
AMED 130622P00009000 P 06/22/13 9.0 0.00 0.03
AMED 130622P00010000 P 06/22/13 10.0 0.04 0.08
AMED 130622P00011000 P 06/22/13 11.0 0.18 0.22
AMED 130622P00012000 P 06/22/13 12.0 0.55 0.60
AMED 130622P00013000 P 06/22/13 13.0 0.96 1.46
AMED 130622P00014000 P 06/22/13 14.0 1.44 2.31
AMED 130622P00015000 P 06/22/13 15.0 2.81 3.15
AMED 130622P00016000 P 06/22/13 16.0 2.34 5.30
AMED 130622P00017000 P 06/22/13 17.0 3.50 6.00
AMED 130622P00018000 P 06/22/13 18.0 4.50 6.95
AMED 130622P00019000 P 06/22/13 19.0 5.40 7.95
AMED 130622P00020000 P 06/22/13 20.0 6.20 9.20
AMED 130622P00021000 P 06/22/13 21.0 7.30 9.90
AMED 130720C00003000 C 07/20/13 3.0 6.75 10.85
AMED 130720C00004000 C 07/20/13 4.0 5.75 9.85
AMED 130720C00005000 C 07/20/13 5.0 4.85 8.65
AMED 130720C00006000 C 07/20/13 6.0 4.20 6.80
AMED 130720C00007000 C 07/20/13 7.0 4.00 6.80
AMED 130720C00008000 C 07/20/13 8.0 2.85 5.85
AMED 130720C00009000 C 07/20/13 9.0 2.26 4.75
AMED 130720C00010000 C 07/20/13 10.0 2.02 2.59
AMED 130720C00011000 C 07/20/13 11.0 1.44 1.61
AMED 130720C00012000 C 07/20/13 12.0 0.92 0.99
AMED 130720C00013000 C 07/20/13 13.0 0.53 0.57
AMED 130720C00014000 C 07/20/13 14.0 0.28 0.33
AMED 130720C00015000 C 07/20/13 15.0 0.11 0.19
AMED 130720C00016000 C 07/20/13 16.0 0.00 0.19
AMED 130720C00017000 C 07/20/13 17.0 0.00 0.19
AMED 130720C00018000 C 07/20/13 18.0 0.00 0.19
AMED 130720C00019000 C 07/20/13 19.0 0.00 0.19
AMED 130720P00003000 P 07/20/13 3.0 0.00 0.19
AMED 130720P00004000 P 07/20/13 4.0 0.00 0.19
AMED 130720P00005000 P 07/20/13 5.0 0.00 0.19
AMED 130720P00006000 P 07/20/13 6.0 0.00 0.07
AMED 130720P00007000 P 07/20/13 7.0 0.00 0.07
AMED 130720P00008000 P 07/20/13 8.0 0.01 0.04
AMED 130720P00009000 P 07/20/13 9.0 0.05 0.09
AMED 130720P00010000 P 07/20/13 10.0 0.16 0.20
AMED 130720P00011000 P 07/20/13 11.0 0.40 0.43
AMED 130720P00012000 P 07/20/13 12.0 0.80 0.86
AMED 130720P00013000 P 07/20/13 13.0 1.33 1.50
AMED 130720P00014000 P 07/20/13 14.0 2.02 2.54
AMED 130720P00015000 P 07/20/13 15.0 0.93 3.60
AMED 130720P00016000 P 07/20/13 16.0 2.39 4.80
AMED 130720P00017000 P 07/20/13 17.0 3.40 6.15
AMED 130720P00018000 P 07/20/13 18.0 4.75 8.05
AMED 130720P00019000 P 07/20/13 19.0 5.20 9.00
AMED 130921C00003000 C 09/21/13 3.0 6.85 10.85
AMED 130921C00004000 C 09/21/13 4.0 5.85 9.85
AMED 130921C00005000 C 09/21/13 5.0 5.15 8.85
AMED 130921C00006000 C 09/21/13 6.0 4.70 7.85
AMED 130921C00007000 C 09/21/13 7.0 3.90 6.75
AMED 130921C00008000 C 09/21/13 8.0 3.40 5.75
AMED 130921C00009000 C 09/21/13 9.0 2.64 3.90
AMED 130921C00010000 C 09/21/13 10.0 2.22 2.98
AMED 130921C00011000 C 09/21/13 11.0 1.90 2.01
AMED 130921C00012000 C 09/21/13 12.0 1.38 1.49
AMED 130921C00013000 C 09/21/13 13.0 0.95 1.03
AMED 130921C00014000 C 09/21/13 14.0 0.63 0.71
AMED 130921C00015000 C 09/21/13 15.0 0.40 0.49
AMED 130921C00016000 C 09/21/13 16.0 0.23 0.34
AMED 130921C00017000 C 09/21/13 17.0 0.01 0.25
AMED 130921C00018000 C 09/21/13 18.0 0.04 0.21
AMED 130921C00019000 C 09/21/13 19.0 0.01 0.19
AMED 130921C00020000 C 09/21/13 20.0 0.00 0.19
AMED 130921C00021000 C 09/21/13 21.0 0.00 0.19
AMED 130921C00022000 C 09/21/13 22.0 0.00 0.19
AMED 130921P00003000 P 09/21/13 3.0 0.00 0.25
AMED 130921P00004000 P 09/21/13 4.0 0.00 0.25
AMED 130921P00005000 P 09/21/13 5.0 0.00 0.56
AMED 130921P00006000 P 09/21/13 6.0 0.00 0.25
AMED 130921P00007000 P 09/21/13 7.0 0.05 0.25
AMED 130921P00008000 P 09/21/13 8.0 0.07 0.28
AMED 130921P00009000 P 09/21/13 9.0 0.26 0.31
AMED 130921P00010000 P 09/21/13 10.0 0.49 0.54
AMED 130921P00011000 P 09/21/13 11.0 0.82 0.88
AMED 130921P00012000 P 09/21/13 12.0 1.26 1.46
AMED 130921P00013000 P 09/21/13 13.0 1.80 2.11
AMED 130921P00014000 P 09/21/13 14.0 2.31 3.30
AMED 130921P00015000 P 09/21/13 15.0 3.20 4.10
AMED 130921P00016000 P 09/21/13 16.0 2.58 5.10
AMED 130921P00017000 P 09/21/13 17.0 3.45 5.65
AMED 130921P00018000 P 09/21/13 18.0 4.50 7.10
AMED 130921P00019000 P 09/21/13 19.0 5.40 8.75
AMED 130921P00020000 P 09/21/13 20.0 6.30 9.95
AMED 130921P00021000 P 09/21/13 21.0 7.05 11.00
AMED 130921P00022000 P 09/21/13 22.0 8.15 12.00
AMED 131221C00002000 C 12/21/13 2.0 9.50 10.35
AMED 131221C00003000 C 12/21/13 3.0 8.50 9.35
AMED 131221C00004000 C 12/21/13 4.0 7.55 8.40
AMED 131221C00005000 C 12/21/13 5.0 6.90 7.25
AMED 131221C00006000 C 12/21/13 6.0 5.60 6.45
AMED 131221C00007000 C 12/21/13 7.0 4.70 5.45
AMED 131221C00008000 C 12/21/13 8.0 3.90 4.65
AMED 131221C00009000 C 12/21/13 9.0 3.10 3.85
AMED 131221C00010000 C 12/21/13 10.0 2.70 3.05
AMED 131221C00011000 C 12/21/13 11.0 2.23 2.43
AMED 131221C00012000 C 12/21/13 12.0 1.78 1.91
AMED 131221C00013000 C 12/21/13 13.0 1.38 1.46
AMED 131221C00014000 C 12/21/13 14.0 1.04 1.11
AMED 131221C00015000 C 12/21/13 15.0 0.78 0.84
AMED 131221C00016000 C 12/21/13 16.0 0.57 0.64
AMED 131221C00017000 C 12/21/13 17.0 0.40 0.48
AMED 131221C00018000 C 12/21/13 18.0 0.28 0.36
AMED 131221P00002000 P 12/21/13 2.0 0.00 0.13
AMED 131221P00003000 P 12/21/13 3.0 0.00 0.12
AMED 131221P00004000 P 12/21/13 4.0 0.00 0.12
AMED 131221P00005000 P 12/21/13 5.0 0.00 0.15
AMED 131221P00006000 P 12/21/13 6.0 0.06 0.22
AMED 131221P00007000 P 12/21/13 7.0 0.15 0.33
AMED 131221P00008000 P 12/21/13 8.0 0.30 0.41
AMED 131221P00009000 P 12/21/13 9.0 0.53 0.60
AMED 131221P00010000 P 12/21/13 10.0 0.84 0.92
AMED 131221P00011000 P 12/21/13 11.0 1.24 1.32
AMED 131221P00012000 P 12/21/13 12.0 1.72 1.80
AMED 131221P00013000 P 12/21/13 13.0 2.29 2.38
AMED 131221P00014000 P 12/21/13 14.0 2.93 3.05
AMED 131221P00015000 P 12/21/13 15.0 3.65 3.80
AMED 131221P00016000 P 12/21/13 16.0 4.35 4.70
AMED 131221P00017000 P 12/21/13 17.0 5.25 5.70
AMED 131221P00018000 P 12/21/13 18.0 6.15 6.35