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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 140419C00005000 C 04/19/14 5.0 8.20 9.25
AMED 140419C00006000 C 04/19/14 6.0 7.20 8.25
AMED 140419C00008000 C 04/19/14 8.0 5.30 6.05
AMED 140419C00009000 C 04/19/14 9.0 4.45 5.05
AMED 140419C00010000 C 04/19/14 10.0 3.40 4.05
AMED 140419C00011000 C 04/19/14 11.0 2.48 3.05
AMED 140419C00012000 C 04/19/14 12.0 1.48 2.03
AMED 140419C00013000 C 04/19/14 13.0 0.48 0.99
AMED 140419C00014000 C 04/19/14 14.0 0.00 0.06
AMED 140419C00015000 C 04/19/14 15.0 0.00 0.16
AMED 140419C00016000 C 04/19/14 16.0 0.00 0.06
AMED 140419C00017000 C 04/19/14 17.0 0.00 0.06
AMED 140419C00018000 C 04/19/14 18.0 0.00 0.15
AMED 140419C00019000 C 04/19/14 19.0 0.00 0.16
AMED 140419C00020000 C 04/19/14 20.0 0.00 0.24
AMED 140419C00021000 C 04/19/14 21.0 0.00 0.16
AMED 140419C00022000 C 04/19/14 22.0 0.00 0.24
AMED 140419C00023000 C 04/19/14 23.0 0.00 0.24
AMED 140419C00024000 C 04/19/14 24.0 0.00 0.24
AMED 140419C00025000 C 04/19/14 25.0 0.00 0.25
AMED 140419P00005000 P 04/19/14 5.0 0.00 0.25
AMED 140419P00006000 P 04/19/14 6.0 0.00 0.25
AMED 140419P00008000 P 04/19/14 8.0 0.00 0.22
AMED 140419P00009000 P 04/19/14 9.0 0.00 0.22
AMED 140419P00010000 P 04/19/14 10.0 0.00 0.25
AMED 140419P00011000 P 04/19/14 11.0 0.00 0.25
AMED 140419P00012000 P 04/19/14 12.0 0.00 0.16
AMED 140419P00013000 P 04/19/14 13.0 0.00 0.15
AMED 140419P00014000 P 04/19/14 14.0 0.09 0.52
AMED 140419P00015000 P 04/19/14 15.0 1.05 1.52
AMED 140419P00016000 P 04/19/14 16.0 2.03 2.55
AMED 140419P00017000 P 04/19/14 17.0 3.00 3.55
AMED 140419P00018000 P 04/19/14 18.0 3.95 4.60
AMED 140419P00019000 P 04/19/14 19.0 4.95 5.60
AMED 140419P00020000 P 04/19/14 20.0 5.95 6.70
AMED 140419P00021000 P 04/19/14 21.0 6.95 7.75
AMED 140419P00022000 P 04/19/14 22.0 7.95 8.60
AMED 140419P00023000 P 04/19/14 23.0 8.95 9.65
AMED 140419P00024000 P 04/19/14 24.0 8.60 11.90
AMED 140419P00025000 P 04/19/14 25.0 9.85 12.75
AMED 140517C00007000 C 05/17/14 7.0 6.15 7.15
AMED 140517C00008000 C 05/17/14 8.0 5.15 6.20
AMED 140517C00009000 C 05/17/14 9.0 4.40 5.15
AMED 140517C00010000 C 05/17/14 10.0 3.40 4.10
AMED 140517C00011000 C 05/17/14 11.0 2.58 3.20
AMED 140517C00012000 C 05/17/14 12.0 1.73 2.20
AMED 140517C00013000 C 05/17/14 13.0 1.17 1.38
AMED 140517C00014000 C 05/17/14 14.0 0.63 0.77
AMED 140517C00015000 C 05/17/14 15.0 0.28 0.39
AMED 140517C00016000 C 05/17/14 16.0 0.10 0.19
AMED 140517C00017000 C 05/17/14 17.0 0.06 0.22
AMED 140517C00018000 C 05/17/14 18.0 0.00 0.12
AMED 140517C00019000 C 05/17/14 19.0 0.00 0.17
AMED 140517C00020000 C 05/17/14 20.0 0.00 0.25
AMED 140517C00021000 C 05/17/14 21.0 0.00 0.25
AMED 140517C00022000 C 05/17/14 22.0 0.00 0.25
AMED 140517C00023000 C 05/17/14 23.0 0.00 0.25
AMED 140517P00007000 P 05/17/14 7.0 0.00 0.18
AMED 140517P00008000 P 05/17/14 8.0 0.00 0.21
AMED 140517P00009000 P 05/17/14 9.0 0.00 0.25
AMED 140517P00010000 P 05/17/14 10.0 0.00 0.25
AMED 140517P00011000 P 05/17/14 11.0 0.03 0.20
AMED 140517P00012000 P 05/17/14 12.0 0.18 0.30
AMED 140517P00013000 P 05/17/14 13.0 0.44 0.56
AMED 140517P00014000 P 05/17/14 14.0 0.86 0.99
AMED 140517P00015000 P 05/17/14 15.0 1.42 1.80
AMED 140517P00016000 P 05/17/14 16.0 2.16 2.65
AMED 140517P00017000 P 05/17/14 17.0 2.99 3.70
AMED 140517P00018000 P 05/17/14 18.0 4.00 4.60
AMED 140517P00019000 P 05/17/14 19.0 5.00 5.80
AMED 140517P00020000 P 05/17/14 20.0 5.90 6.85
AMED 140517P00021000 P 05/17/14 21.0 7.00 7.70
AMED 140517P00022000 P 05/17/14 22.0 7.90 8.70
AMED 140517P00023000 P 05/17/14 23.0 8.90 9.85
AMED 140621C00005000 C 06/21/14 5.0 8.45 9.00
AMED 140621C00006000 C 06/21/14 6.0 7.45 8.10
AMED 140621C00007000 C 06/21/14 7.0 6.35 7.15
AMED 140621C00008000 C 06/21/14 8.0 5.45 6.10
AMED 140621C00009000 C 06/21/14 9.0 4.45 5.10
AMED 140621C00010000 C 06/21/14 10.0 3.55 4.15
AMED 140621C00011000 C 06/21/14 11.0 2.69 3.30
AMED 140621C00012000 C 06/21/14 12.0 1.94 2.43
AMED 140621C00013000 C 06/21/14 13.0 1.45 1.63
AMED 140621C00014000 C 06/21/14 14.0 0.94 1.06
AMED 140621C00015000 C 06/21/14 15.0 0.54 0.65
AMED 140621C00016000 C 06/21/14 16.0 0.30 0.39
AMED 140621C00017000 C 06/21/14 17.0 0.15 0.23
AMED 140621C00018000 C 06/21/14 18.0 0.10 0.16
AMED 140621C00019000 C 06/21/14 19.0 0.00 0.24
AMED 140621C00020000 C 06/21/14 20.0 0.00 0.24
AMED 140621C00021000 C 06/21/14 21.0 0.00 0.25
AMED 140621C00022000 C 06/21/14 22.0 0.00 0.25
AMED 140621C00023000 C 06/21/14 23.0 0.00 0.25
AMED 140621C00024000 C 06/21/14 24.0 0.00 0.25
AMED 140621C00025000 C 06/21/14 25.0 0.00 0.26
AMED 140621C00026000 C 06/21/14 26.0 0.00 0.25
AMED 140621C00027000 C 06/21/14 27.0 0.00 0.24
AMED 140621C00028000 C 06/21/14 28.0 0.00 0.25
AMED 140621P00005000 P 06/21/14 5.0 0.00 0.25
AMED 140621P00006000 P 06/21/14 6.0 0.00 0.25
AMED 140621P00007000 P 06/21/14 7.0 0.00 0.25
AMED 140621P00008000 P 06/21/14 8.0 0.01 0.24
AMED 140621P00009000 P 06/21/14 9.0 0.02 0.24
AMED 140621P00010000 P 06/21/14 10.0 0.06 0.27
AMED 140621P00011000 P 06/21/14 11.0 0.18 0.30
AMED 140621P00012000 P 06/21/14 12.0 0.40 0.50
AMED 140621P00013000 P 06/21/14 13.0 0.70 0.82
AMED 140621P00014000 P 06/21/14 14.0 1.15 1.28
AMED 140621P00015000 P 06/21/14 15.0 1.73 1.91
AMED 140621P00016000 P 06/21/14 16.0 2.41 2.82
AMED 140621P00017000 P 06/21/14 17.0 3.25 3.70
AMED 140621P00018000 P 06/21/14 18.0 4.10 4.65
AMED 140621P00019000 P 06/21/14 19.0 5.00 5.70
AMED 140621P00020000 P 06/21/14 20.0 6.00 6.60
AMED 140621P00021000 P 06/21/14 21.0 6.95 7.80
AMED 140621P00022000 P 06/21/14 22.0 7.95 8.80
AMED 140621P00023000 P 06/21/14 23.0 8.95 9.70
AMED 140621P00024000 P 06/21/14 24.0 8.40 11.85
AMED 140621P00025000 P 06/21/14 25.0 9.60 12.90
AMED 140621P00026000 P 06/21/14 26.0 10.45 14.05
AMED 140621P00027000 P 06/21/14 27.0 11.85 14.75
AMED 140621P00028000 P 06/21/14 28.0 12.85 15.75
AMED 140920C00005000 C 09/20/14 5.0 8.45 9.05
AMED 140920C00006000 C 09/20/14 6.0 7.45 8.10
AMED 140920C00008000 C 09/20/14 8.0 5.55 6.20
AMED 140920C00009000 C 09/20/14 9.0 4.65 5.30
AMED 140920C00010000 C 09/20/14 10.0 3.90 4.40
AMED 140920C00011000 C 09/20/14 11.0 3.10 3.60
AMED 140920C00012000 C 09/20/14 12.0 2.46 2.89
AMED 140920C00013000 C 09/20/14 13.0 1.93 2.24
AMED 140920C00014000 C 09/20/14 14.0 1.44 1.71
AMED 140920C00015000 C 09/20/14 15.0 1.05 1.29
AMED 140920C00016000 C 09/20/14 16.0 0.72 0.96
AMED 140920C00017000 C 09/20/14 17.0 0.48 0.70
AMED 140920C00018000 C 09/20/14 18.0 0.30 0.52
AMED 140920C00019000 C 09/20/14 19.0 0.17 0.39
AMED 140920C00020000 C 09/20/14 20.0 0.08 0.31
AMED 140920C00021000 C 09/20/14 21.0 0.00 0.26
AMED 140920C00022000 C 09/20/14 22.0 0.01 0.28
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 0.26
AMED 140920P00006000 P 09/20/14 6.0 0.00 0.27
AMED 140920P00008000 P 09/20/14 8.0 0.06 0.31
AMED 140920P00009000 P 09/20/14 9.0 0.13 0.44
AMED 140920P00010000 P 09/20/14 10.0 0.29 0.52
AMED 140920P00011000 P 09/20/14 11.0 0.52 0.74
AMED 140920P00012000 P 09/20/14 12.0 0.84 1.03
AMED 140920P00013000 P 09/20/14 13.0 1.22 1.43
AMED 140920P00014000 P 09/20/14 14.0 1.68 1.94
AMED 140920P00015000 P 09/20/14 15.0 2.26 2.54
AMED 140920P00016000 P 09/20/14 16.0 2.92 3.25
AMED 140920P00017000 P 09/20/14 17.0 3.65 4.10
AMED 140920P00018000 P 09/20/14 18.0 4.40 5.05
AMED 140920P00019000 P 09/20/14 19.0 5.30 5.85
AMED 140920P00020000 P 09/20/14 20.0 6.20 6.75
AMED 140920P00021000 P 09/20/14 21.0 7.10 7.70
AMED 140920P00022000 P 09/20/14 22.0 8.00 8.70
AMED 140920P00023000 P 09/20/14 23.0 9.00 9.65
AMED 140920P00024000 P 09/20/14 24.0 8.70 11.90
AMED 140920P00025000 P 09/20/14 25.0 9.65 12.10
AMED 140920P00026000 P 09/20/14 26.0 10.60 13.95
AMED 140920P00027000 P 09/20/14 27.0 11.60 14.95
AMED 150117C00005000 C 01/17/15 5.0 8.30 9.15
AMED 150117C00008000 C 01/17/15 8.0 5.55 6.40
AMED 150117C00010000 C 01/17/15 10.0 4.10 4.75
AMED 150117C00013000 C 01/17/15 13.0 2.39 2.79
AMED 150117C00015000 C 01/17/15 15.0 1.55 1.84
AMED 150117C00017000 C 01/17/15 17.0 0.94 1.18
AMED 150117C00020000 C 01/17/15 20.0 0.39 0.62
AMED 150117C00022000 C 01/17/15 22.0 0.19 0.43
AMED 150117C00025000 C 01/17/15 25.0 0.02 0.37
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 0.23 0.49
AMED 150117P00010000 P 01/17/15 10.0 0.63 0.87
AMED 150117P00013000 P 01/17/15 13.0 1.73 1.98
AMED 150117P00015000 P 01/17/15 15.0 2.80 3.10
AMED 150117P00017000 P 01/17/15 17.0 4.15 4.50
AMED 150117P00020000 P 01/17/15 20.0 6.50 7.10
AMED 150117P00022000 P 01/17/15 22.0 8.25 8.90
AMED 150117P00025000 P 01/17/15 25.0 11.00 12.00
AMED 150117P00027000 P 01/17/15 27.0 12.90 14.35
AMED 150117P00030000 P 01/17/15 30.0 15.85 16.95
AMED 160115C00003000 C 01/15/16 3.0 9.90 11.40
AMED 160115C00005000 C 01/15/16 5.0 8.10 9.60
AMED 160115C00008000 C 01/15/16 8.0 5.75 8.50
AMED 160115C00010000 C 01/15/16 10.0 4.45 7.70
AMED 160115C00013000 C 01/15/16 13.0 2.99 4.25
AMED 160115C00015000 C 01/15/16 15.0 2.20 3.40
AMED 160115C00017000 C 01/15/16 17.0 1.49 2.76
AMED 160115C00020000 C 01/15/16 20.0 1.12 2.00
AMED 160115C00022000 C 01/15/16 22.0 0.51 1.61
AMED 160115C00025000 C 01/15/16 25.0 0.32 1.56
AMED 160115C00027000 C 01/15/16 27.0 0.26 0.95
AMED 160115C00030000 C 01/15/16 30.0 0.08 1.16
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.50
AMED 160115P00005000 P 01/15/16 5.0 0.07 0.69
AMED 160115P00008000 P 01/15/16 8.0 0.70 1.45
AMED 160115P00010000 P 01/15/16 10.0 0.96 2.06
AMED 160115P00013000 P 01/15/16 13.0 2.58 3.65
AMED 160115P00015000 P 01/15/16 15.0 3.75 4.75
AMED 160115P00017000 P 01/15/16 17.0 4.65 6.40
AMED 160115P00020000 P 01/15/16 20.0 5.30 8.45
AMED 160115P00022000 P 01/15/16 22.0 8.70 10.20
AMED 160115P00025000 P 01/15/16 25.0 11.30 12.80
AMED 160115P00027000 P 01/15/16 27.0 13.15 14.65
AMED 160115P00030000 P 01/15/16 30.0 15.95 17.45

OPRA data is delayed 15 minutes.