Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Amedisys Inc (AMED)
As of Feb 21 2018 3:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 180316C00025000 C Mar 16, 2018 25.0 30.75 35.40
AMED 180316C00026000 C Mar 16, 2018 26.0 29.65 34.30
AMED 180316C00027000 C Mar 16, 2018 27.0 28.65 33.30
AMED 180316C00028000 C Mar 16, 2018 28.0 27.75 32.40
AMED 180316C00029000 C Mar 16, 2018 29.0 26.75 31.40
AMED 180316C00030000 C Mar 16, 2018 30.0 25.60 30.30
AMED 180316C00031000 C Mar 16, 2018 31.0 24.55 29.35
AMED 180316C00032000 C Mar 16, 2018 32.0 23.50 28.20
AMED 180316C00033000 C Mar 16, 2018 33.0 22.65 27.25
AMED 180316C00034000 C Mar 16, 2018 34.0 21.50 26.30
AMED 180316C00035000 C Mar 16, 2018 35.0 20.50 25.30
AMED 180316C00036000 C Mar 16, 2018 36.0 19.50 24.30
AMED 180316C00037000 C Mar 16, 2018 37.0 18.50 23.15
AMED 180316C00038000 C Mar 16, 2018 38.0 17.70 22.30
AMED 180316C00039000 C Mar 16, 2018 39.0 16.50 21.30
AMED 180316C00040000 C Mar 16, 2018 40.0 15.60 20.40
AMED 180316C00041000 C Mar 16, 2018 41.0 14.50 19.15
AMED 180316C00042000 C Mar 16, 2018 42.0 13.70 17.95
AMED 180316C00043000 C Mar 16, 2018 43.0 13.15 17.30
AMED 180316C00044000 C Mar 16, 2018 44.0 12.00 16.45
AMED 180316C00045000 C Mar 16, 2018 45.0 11.25 14.55
AMED 180316C00046000 C Mar 16, 2018 46.0 10.00 14.50
AMED 180316C00047000 C Mar 16, 2018 47.0 9.15 13.45
AMED 180316C00048000 C Mar 16, 2018 48.0 8.40 12.65
AMED 180316C00049000 C Mar 16, 2018 49.0 7.50 11.25
AMED 180316C00050000 C Mar 16, 2018 50.0 6.75 10.40
AMED 180316C00055000 C Mar 16, 2018 55.0 4.35 4.85
AMED 180316C00060000 C Mar 16, 2018 60.0 1.90 2.04
AMED 180316C00065000 C Mar 16, 2018 65.0 0.48 0.93
AMED 180316C00070000 C Mar 16, 2018 70.0 0.00 0.71
AMED 180316C00075000 C Mar 16, 2018 75.0 0.00 2.78
AMED 180316C00080000 C Mar 16, 2018 80.0 0.00 2.86
AMED 180316C00085000 C Mar 16, 2018 85.0 0.00 2.82
AMED 180316P00025000 P Mar 16, 2018 25.0 0.00 0.88
AMED 180316P00026000 P Mar 16, 2018 26.0 0.00 2.81
AMED 180316P00027000 P Mar 16, 2018 27.0 0.00 0.81
AMED 180316P00028000 P Mar 16, 2018 28.0 0.00 2.77
AMED 180316P00029000 P Mar 16, 2018 29.0 0.00 2.80
AMED 180316P00030000 P Mar 16, 2018 30.0 0.00 2.81
AMED 180316P00031000 P Mar 16, 2018 31.0 0.00 2.81
AMED 180316P00032000 P Mar 16, 2018 32.0 0.00 0.86
AMED 180316P00033000 P Mar 16, 2018 33.0 0.00 0.98
AMED 180316P00034000 P Mar 16, 2018 34.0 0.00 2.76
AMED 180316P00035000 P Mar 16, 2018 35.0 0.00 2.81
AMED 180316P00036000 P Mar 16, 2018 36.0 0.00 0.87
AMED 180316P00037000 P Mar 16, 2018 37.0 0.00 0.88
AMED 180316P00038000 P Mar 16, 2018 38.0 0.00 0.88
AMED 180316P00039000 P Mar 16, 2018 39.0 0.00 0.90
AMED 180316P00040000 P Mar 16, 2018 40.0 0.05 2.28
AMED 180316P00041000 P Mar 16, 2018 41.0 0.05 1.01
AMED 180316P00042000 P Mar 16, 2018 42.0 0.00 2.77
AMED 180316P00043000 P Mar 16, 2018 43.0 0.00 1.03
AMED 180316P00044000 P Mar 16, 2018 44.0 0.00 2.75
AMED 180316P00045000 P Mar 16, 2018 45.0 0.00 1.13
AMED 180316P00046000 P Mar 16, 2018 46.0 0.00 2.71
AMED 180316P00047000 P Mar 16, 2018 47.0 0.00 2.71
AMED 180316P00048000 P Mar 16, 2018 48.0 0.00 2.80
AMED 180316P00049000 P Mar 16, 2018 49.0 0.00 0.82
AMED 180316P00050000 P Mar 16, 2018 50.0 0.05 0.88
AMED 180316P00055000 P Mar 16, 2018 55.0 1.29 1.78
AMED 180316P00060000 P Mar 16, 2018 60.0 3.60 4.10
AMED 180316P00065000 P Mar 16, 2018 65.0 5.30 8.05
AMED 180316P00070000 P Mar 16, 2018 70.0 9.75 14.10
AMED 180316P00075000 P Mar 16, 2018 75.0 14.70 19.30
AMED 180316P00080000 P Mar 16, 2018 80.0 19.70 23.95
AMED 180316P00085000 P Mar 16, 2018 85.0 24.70 29.10
AMED 180420C00030000 C Apr 20, 2018 30.0 25.50 30.20
AMED 180420C00035000 C Apr 20, 2018 35.0 20.85 25.45
AMED 180420C00040000 C Apr 20, 2018 40.0 16.00 20.50
AMED 180420C00045000 C Apr 20, 2018 45.0 11.30 15.75
AMED 180420C00050000 C Apr 20, 2018 50.0 9.00 10.00
AMED 180420C00055000 C Apr 20, 2018 55.0 5.20 5.95
AMED 180420C00060000 C Apr 20, 2018 60.0 2.53 3.25
AMED 180420C00065000 C Apr 20, 2018 65.0 1.06 1.56
AMED 180420C00070000 C Apr 20, 2018 70.0 0.15 0.87
AMED 180420C00075000 C Apr 20, 2018 75.0 0.00 2.84
AMED 180420C00080000 C Apr 20, 2018 80.0 0.00 2.93
AMED 180420P00030000 P Apr 20, 2018 30.0 0.00 2.93
AMED 180420P00035000 P Apr 20, 2018 35.0 0.00 2.96
AMED 180420P00040000 P Apr 20, 2018 40.0 0.00 2.91
AMED 180420P00045000 P Apr 20, 2018 45.0 0.00 0.69
AMED 180420P00050000 P Apr 20, 2018 50.0 0.95 1.39
AMED 180420P00055000 P Apr 20, 2018 55.0 2.09 2.71
AMED 180420P00060000 P Apr 20, 2018 60.0 4.35 5.10
AMED 180420P00065000 P Apr 20, 2018 65.0 7.85 8.80
AMED 180420P00070000 P Apr 20, 2018 70.0 10.20 14.20
AMED 180420P00075000 P Apr 20, 2018 75.0 14.70 18.60
AMED 180420P00080000 P Apr 20, 2018 80.0 19.70 24.20
AMED 180615C00025000 C Jun 15, 2018 25.0 30.70 35.30
AMED 180615C00028000 C Jun 15, 2018 28.0 27.80 32.50
AMED 180615C00029000 C Jun 15, 2018 29.0 27.25 31.40
AMED 180615C00030000 C Jun 15, 2018 30.0 26.00 30.70
AMED 180615C00031000 C Jun 15, 2018 31.0 25.30 29.45
AMED 180615C00032000 C Jun 15, 2018 32.0 24.25 28.60
AMED 180615C00033000 C Jun 15, 2018 33.0 23.30 27.65
AMED 180615C00034000 C Jun 15, 2018 34.0 22.40 26.15
AMED 180615C00035000 C Jun 15, 2018 35.0 21.00 25.65
AMED 180615C00036000 C Jun 15, 2018 36.0 20.65 24.80
AMED 180615C00037000 C Jun 15, 2018 37.0 19.65 23.20
AMED 180615C00038000 C Jun 15, 2018 38.0 18.75 22.10
AMED 180615C00039000 C Jun 15, 2018 39.0 17.70 21.40
AMED 180615C00040000 C Jun 15, 2018 40.0 16.35 20.80
AMED 180615C00041000 C Jun 15, 2018 41.0 16.00 19.50
AMED 180615C00042000 C Jun 15, 2018 42.0 15.15 18.85
AMED 180615C00043000 C Jun 15, 2018 43.0 13.70 18.30
AMED 180615C00044000 C Jun 15, 2018 44.0 13.35 16.95
AMED 180615C00045000 C Jun 15, 2018 45.0 12.45 16.10
AMED 180615C00046000 C Jun 15, 2018 46.0 11.70 15.50
AMED 180615C00047000 C Jun 15, 2018 47.0 10.75 14.50
AMED 180615C00048000 C Jun 15, 2018 48.0 9.90 14.00
AMED 180615C00049000 C Jun 15, 2018 49.0 9.10 13.05
AMED 180615C00050000 C Jun 15, 2018 50.0 8.60 11.75
AMED 180615C00055000 C Jun 15, 2018 55.0 6.60 7.40
AMED 180615C00060000 C Jun 15, 2018 60.0 4.05 4.70
AMED 180615C00065000 C Jun 15, 2018 65.0 2.26 2.85
AMED 180615C00070000 C Jun 15, 2018 70.0 1.22 1.80
AMED 180615P00025000 P Jun 15, 2018 25.0 0.00 0.58
AMED 180615P00028000 P Jun 15, 2018 28.0 0.00 0.63
AMED 180615P00029000 P Jun 15, 2018 29.0 0.00 0.69
AMED 180615P00030000 P Jun 15, 2018 30.0 0.00 1.14
AMED 180615P00031000 P Jun 15, 2018 31.0 0.00 0.74
AMED 180615P00032000 P Jun 15, 2018 32.0 0.00 0.79
AMED 180615P00033000 P Jun 15, 2018 33.0 0.00 1.12
AMED 180615P00034000 P Jun 15, 2018 34.0 0.00 1.16
AMED 180615P00035000 P Jun 15, 2018 35.0 0.00 0.86
AMED 180615P00036000 P Jun 15, 2018 36.0 0.06 0.67
AMED 180615P00037000 P Jun 15, 2018 37.0 0.07 0.98
AMED 180615P00038000 P Jun 15, 2018 38.0 0.12 1.03
AMED 180615P00039000 P Jun 15, 2018 39.0 0.16 1.09
AMED 180615P00040000 P Jun 15, 2018 40.0 0.22 1.09
AMED 180615P00041000 P Jun 15, 2018 41.0 0.27 1.13
AMED 180615P00042000 P Jun 15, 2018 42.0 0.18 1.06
AMED 180615P00043000 P Jun 15, 2018 43.0 0.27 1.23
AMED 180615P00044000 P Jun 15, 2018 44.0 0.37 1.18
AMED 180615P00045000 P Jun 15, 2018 45.0 0.65 1.43
AMED 180615P00046000 P Jun 15, 2018 46.0 0.61 1.49
AMED 180615P00047000 P Jun 15, 2018 47.0 1.25 1.68
AMED 180615P00048000 P Jun 15, 2018 48.0 1.42 1.87
AMED 180615P00049000 P Jun 15, 2018 49.0 1.63 2.12
AMED 180615P00050000 P Jun 15, 2018 50.0 1.74 2.34
AMED 180615P00055000 P Jun 15, 2018 55.0 3.30 4.10
AMED 180615P00060000 P Jun 15, 2018 60.0 5.65 6.40
AMED 180615P00065000 P Jun 15, 2018 65.0 8.85 11.30
AMED 180615P00070000 P Jun 15, 2018 70.0 10.75 14.70
AMED 180921C00030000 C Sep 21, 2018 30.0 26.50 31.00
AMED 180921C00035000 C Sep 21, 2018 35.0 21.50 25.80
AMED 180921C00040000 C Sep 21, 2018 40.0 17.25 21.45
AMED 180921C00045000 C Sep 21, 2018 45.0 13.70 17.50
AMED 180921C00050000 C Sep 21, 2018 50.0 11.60 14.30
AMED 180921C00055000 C Sep 21, 2018 55.0 8.30 9.45
AMED 180921C00060000 C Sep 21, 2018 60.0 5.80 8.20
AMED 180921C00065000 C Sep 21, 2018 65.0 4.00 5.95
AMED 180921C00070000 C Sep 21, 2018 70.0 2.52 4.75
AMED 180921C00075000 C Sep 21, 2018 75.0 1.62 2.43
AMED 180921C00080000 C Sep 21, 2018 80.0 1.03 2.36
AMED 180921P00030000 P Sep 21, 2018 30.0 0.00 2.20
AMED 180921P00035000 P Sep 21, 2018 35.0 0.04 2.19
AMED 180921P00040000 P Sep 21, 2018 40.0 0.06 2.99
AMED 180921P00045000 P Sep 21, 2018 45.0 1.80 2.97
AMED 180921P00050000 P Sep 21, 2018 50.0 2.99 5.20
AMED 180921P00055000 P Sep 21, 2018 55.0 4.75 7.00
AMED 180921P00060000 P Sep 21, 2018 60.0 7.10 9.15
AMED 180921P00065000 P Sep 21, 2018 65.0 10.20 12.00
AMED 180921P00070000 P Sep 21, 2018 70.0 13.75 16.25
AMED 180921P00075000 P Sep 21, 2018 75.0 16.05 20.25
AMED 180921P00080000 P Sep 21, 2018 80.0 20.35 24.10
OPRA data is delayed 15 minutes.