Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-12)Premium Content

Amedisys Inc (AMED)
As of Sep 4 2015 1:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 150918C00015000 C 09/18/15 15.0 23.25 26.50
AMED 150918C00016000 C 09/18/15 16.0 22.20 25.75
AMED 150918C00017000 C 09/18/15 17.0 21.95 24.75
AMED 150918C00018000 C 09/18/15 18.0 20.20 23.75
AMED 150918C00019000 C 09/18/15 19.0 19.20 22.75
AMED 150918C00020000 C 09/18/15 20.0 18.20 21.50
AMED 150918C00021000 C 09/18/15 21.0 17.20 20.50
AMED 150918C00022000 C 09/18/15 22.0 16.25 20.20
AMED 150918C00023000 C 09/18/15 23.0 15.20 18.50
AMED 150918C00024000 C 09/18/15 24.0 14.50 17.50
AMED 150918C00025000 C 09/18/15 25.0 13.25 17.20
AMED 150918C00026000 C 09/18/15 26.0 12.20 16.00
AMED 150918C00027000 C 09/18/15 27.0 11.20 15.20
AMED 150918C00028000 C 09/18/15 28.0 10.50 13.50
AMED 150918C00029000 C 09/18/15 29.0 9.95 12.50
AMED 150918C00030000 C 09/18/15 30.0 9.40 11.00
AMED 150918C00031000 C 09/18/15 31.0 8.00 10.05
AMED 150918C00032000 C 09/18/15 32.0 7.30 9.25
AMED 150918C00033000 C 09/18/15 33.0 6.40 8.45
AMED 150918C00034000 C 09/18/15 34.0 5.10 7.80
AMED 150918C00035000 C 09/18/15 35.0 4.55 7.00
AMED 150918C00036000 C 09/18/15 36.0 3.75 5.95
AMED 150918C00037000 C 09/18/15 37.0 2.92 4.90
AMED 150918C00038000 C 09/18/15 38.0 2.33 4.00
AMED 150918C00039000 C 09/18/15 39.0 1.62 3.15
AMED 150918C00040000 C 09/18/15 40.0 1.04 2.26
AMED 150918C00041000 C 09/18/15 41.0 0.73 2.86
AMED 150918C00042000 C 09/18/15 42.0 0.42 1.27
AMED 150918C00043000 C 09/18/15 43.0 0.23 0.88
AMED 150918C00044000 C 09/18/15 44.0 0.12 0.90
AMED 150918C00045000 C 09/18/15 45.0 0.00 0.57
AMED 150918C00046000 C 09/18/15 46.0 0.00 1.40
AMED 150918C00047000 C 09/18/15 47.0 0.00 0.51
AMED 150918C00048000 C 09/18/15 48.0 0.00 0.63
AMED 150918C00049000 C 09/18/15 49.0 0.00 0.50
AMED 150918C00050000 C 09/18/15 50.0 0.00 0.50
AMED 150918C00055000 C 09/18/15 55.0 0.00 0.50
AMED 150918C00060000 C 09/18/15 60.0 0.00 0.50
AMED 150918P00015000 P 09/18/15 15.0 0.00 0.50
AMED 150918P00016000 P 09/18/15 16.0 0.00 0.50
AMED 150918P00017000 P 09/18/15 17.0 0.00 0.50
AMED 150918P00018000 P 09/18/15 18.0 0.00 0.49
AMED 150918P00019000 P 09/18/15 19.0 0.00 0.50
AMED 150918P00020000 P 09/18/15 20.0 0.00 0.50
AMED 150918P00021000 P 09/18/15 21.0 0.00 0.50
AMED 150918P00022000 P 09/18/15 22.0 0.00 0.50
AMED 150918P00023000 P 09/18/15 23.0 0.00 0.50
AMED 150918P00024000 P 09/18/15 24.0 0.00 0.50
AMED 150918P00025000 P 09/18/15 25.0 0.00 0.49
AMED 150918P00026000 P 09/18/15 26.0 0.00 0.50
AMED 150918P00027000 P 09/18/15 27.0 0.00 0.50
AMED 150918P00028000 P 09/18/15 28.0 0.00 0.50
AMED 150918P00029000 P 09/18/15 29.0 0.00 0.51
AMED 150918P00030000 P 09/18/15 30.0 0.00 0.51
AMED 150918P00031000 P 09/18/15 31.0 0.00 0.53
AMED 150918P00032000 P 09/18/15 32.0 0.00 0.55
AMED 150918P00033000 P 09/18/15 33.0 0.00 0.51
AMED 150918P00034000 P 09/18/15 34.0 0.00 0.53
AMED 150918P00035000 P 09/18/15 35.0 0.05 1.36
AMED 150918P00036000 P 09/18/15 36.0 0.14 0.62
AMED 150918P00037000 P 09/18/15 37.0 0.26 0.87
AMED 150918P00038000 P 09/18/15 38.0 0.46 1.06
AMED 150918P00039000 P 09/18/15 39.0 0.72 1.46
AMED 150918P00040000 P 09/18/15 40.0 1.18 1.94
AMED 150918P00041000 P 09/18/15 41.0 1.76 2.72
AMED 150918P00042000 P 09/18/15 42.0 2.52 3.50
AMED 150918P00043000 P 09/18/15 43.0 3.05 4.40
AMED 150918P00044000 P 09/18/15 44.0 2.92 5.35
AMED 150918P00045000 P 09/18/15 45.0 3.75 6.35
AMED 150918P00046000 P 09/18/15 46.0 4.65 7.25
AMED 150918P00047000 P 09/18/15 47.0 5.55 8.20
AMED 150918P00048000 P 09/18/15 48.0 7.05 8.90
AMED 150918P00049000 P 09/18/15 49.0 8.05 9.70
AMED 150918P00050000 P 09/18/15 50.0 9.00 10.75
AMED 150918P00055000 P 09/18/15 55.0 13.50 16.80
AMED 150918P00060000 P 09/18/15 60.0 18.50 21.80
AMED 151016C00027000 C 10/16/15 27.0 11.60 15.20
AMED 151016C00028000 C 10/16/15 28.0 10.65 13.90
AMED 151016C00029000 C 10/16/15 29.0 9.75 13.30
AMED 151016C00030000 C 10/16/15 30.0 9.40 12.35
AMED 151016C00031000 C 10/16/15 31.0 8.50 11.20
AMED 151016C00032000 C 10/16/15 32.0 6.85 10.45
AMED 151016C00033000 C 10/16/15 33.0 6.30 9.45
AMED 151016C00034000 C 10/16/15 34.0 5.60 8.15
AMED 151016C00035000 C 10/16/15 35.0 4.75 7.15
AMED 151016C00036000 C 10/16/15 36.0 4.00 6.25
AMED 151016C00037000 C 10/16/15 37.0 3.75 5.05
AMED 151016C00038000 C 10/16/15 38.0 3.25 4.45
AMED 151016C00039000 C 10/16/15 39.0 2.65 3.90
AMED 151016C00040000 C 10/16/15 40.0 2.14 2.95
AMED 151016C00041000 C 10/16/15 41.0 1.69 2.65
AMED 151016C00042000 C 10/16/15 42.0 1.35 2.23
AMED 151016C00043000 C 10/16/15 43.0 1.06 1.79
AMED 151016C00044000 C 10/16/15 44.0 0.82 1.09
AMED 151016C00045000 C 10/16/15 45.0 0.65 0.83
AMED 151016C00046000 C 10/16/15 46.0 0.49 0.60
AMED 151016C00047000 C 10/16/15 47.0 0.20 0.99
AMED 151016C00048000 C 10/16/15 48.0 0.04 0.78
AMED 151016C00049000 C 10/16/15 49.0 0.00 1.95
AMED 151016C00050000 C 10/16/15 50.0 0.00 1.60
AMED 151016P00027000 P 10/16/15 27.0 0.00 0.51
AMED 151016P00028000 P 10/16/15 28.0 0.00 0.72
AMED 151016P00029000 P 10/16/15 29.0 0.00 0.94
AMED 151016P00030000 P 10/16/15 30.0 0.00 1.22
AMED 151016P00031000 P 10/16/15 31.0 0.00 1.49
AMED 151016P00032000 P 10/16/15 32.0 0.04 1.72
AMED 151016P00033000 P 10/16/15 33.0 0.00 0.73
AMED 151016P00034000 P 10/16/15 34.0 0.27 0.94
AMED 151016P00035000 P 10/16/15 35.0 0.59 1.25
AMED 151016P00036000 P 10/16/15 36.0 0.78 1.61
AMED 151016P00037000 P 10/16/15 37.0 1.04 1.64
AMED 151016P00038000 P 10/16/15 38.0 1.36 2.00
AMED 151016P00039000 P 10/16/15 39.0 1.75 2.44
AMED 151016P00040000 P 10/16/15 40.0 2.23 2.98
AMED 151016P00041000 P 10/16/15 41.0 2.77 3.65
AMED 151016P00042000 P 10/16/15 42.0 3.15 4.35
AMED 151016P00043000 P 10/16/15 43.0 3.85 5.10
AMED 151016P00044000 P 10/16/15 44.0 4.60 5.75
AMED 151016P00045000 P 10/16/15 45.0 5.10 6.65
AMED 151016P00046000 P 10/16/15 46.0 5.20 7.55
AMED 151016P00047000 P 10/16/15 47.0 6.00 8.45
AMED 151016P00048000 P 10/16/15 48.0 7.35 9.40
AMED 151016P00049000 P 10/16/15 49.0 8.25 10.80
AMED 151016P00050000 P 10/16/15 50.0 8.75 12.05
AMED 151218C00015000 C 12/18/15 15.0 23.85 26.60
AMED 151218C00016000 C 12/18/15 16.0 22.85 25.80
AMED 151218C00017000 C 12/18/15 17.0 21.85 24.80
AMED 151218C00018000 C 12/18/15 18.0 20.85 23.80
AMED 151218C00019000 C 12/18/15 19.0 19.85 22.80
AMED 151218C00020000 C 12/18/15 20.0 18.90 21.65
AMED 151218C00021000 C 12/18/15 21.0 17.90 20.80
AMED 151218C00022000 C 12/18/15 22.0 16.95 19.90
AMED 151218C00023000 C 12/18/15 23.0 15.35 19.40
AMED 151218C00024000 C 12/18/15 24.0 15.05 18.30
AMED 151218C00025000 C 12/18/15 25.0 14.10 17.55
AMED 151218C00026000 C 12/18/15 26.0 13.15 16.60
AMED 151218C00027000 C 12/18/15 27.0 12.25 15.80
AMED 151218C00028000 C 12/18/15 28.0 10.90 14.80
AMED 151218C00029000 C 12/18/15 29.0 10.45 13.85
AMED 151218C00030000 C 12/18/15 30.0 9.20 13.00
AMED 151218C00031000 C 12/18/15 31.0 8.75 12.25
AMED 151218C00032000 C 12/18/15 32.0 7.45 11.45
AMED 151218C00033000 C 12/18/15 33.0 6.65 10.65
AMED 151218C00034000 C 12/18/15 34.0 5.90 9.80
AMED 151218C00035000 C 12/18/15 35.0 6.30 8.00
AMED 151218C00036000 C 12/18/15 36.0 5.85 7.25
AMED 151218C00037000 C 12/18/15 37.0 5.10 6.65
AMED 151218C00038000 C 12/18/15 38.0 4.75 5.95
AMED 151218C00039000 C 12/18/15 39.0 4.15 5.40
AMED 151218C00040000 C 12/18/15 40.0 3.60 4.95
AMED 151218C00041000 C 12/18/15 41.0 3.15 4.40
AMED 151218C00042000 C 12/18/15 42.0 2.85 4.00
AMED 151218C00043000 C 12/18/15 43.0 2.48 3.40
AMED 151218C00044000 C 12/18/15 44.0 2.04 3.25
AMED 151218C00045000 C 12/18/15 45.0 1.85 3.10
AMED 151218C00046000 C 12/18/15 46.0 1.50 2.46
AMED 151218C00047000 C 12/18/15 47.0 1.23 2.25
AMED 151218C00048000 C 12/18/15 48.0 1.10 2.39
AMED 151218C00049000 C 12/18/15 49.0 0.83 1.79
AMED 151218C00050000 C 12/18/15 50.0 0.80 1.67
AMED 151218C00055000 C 12/18/15 55.0 0.20 2.64
AMED 151218C00060000 C 12/18/15 60.0 0.01 0.63
AMED 151218C00065000 C 12/18/15 65.0 0.00 0.72
AMED 151218P00015000 P 12/18/15 15.0 0.00 0.53
AMED 151218P00016000 P 12/18/15 16.0 0.00 0.52
AMED 151218P00017000 P 12/18/15 17.0 0.00 0.51
AMED 151218P00018000 P 12/18/15 18.0 0.00 0.51
AMED 151218P00019000 P 12/18/15 19.0 0.00 0.51
AMED 151218P00020000 P 12/18/15 20.0 0.00 0.51
AMED 151218P00021000 P 12/18/15 21.0 0.00 0.51
AMED 151218P00022000 P 12/18/15 22.0 0.00 0.50
AMED 151218P00023000 P 12/18/15 23.0 0.05 0.91
AMED 151218P00024000 P 12/18/15 24.0 0.00 0.55
AMED 151218P00025000 P 12/18/15 25.0 0.00 0.63
AMED 151218P00026000 P 12/18/15 26.0 0.01 0.70
AMED 151218P00027000 P 12/18/15 27.0 0.05 1.99
AMED 151218P00028000 P 12/18/15 28.0 0.08 0.98
AMED 151218P00029000 P 12/18/15 29.0 0.03 1.12
AMED 151218P00030000 P 12/18/15 30.0 0.18 1.22
AMED 151218P00031000 P 12/18/15 31.0 0.29 1.43
AMED 151218P00032000 P 12/18/15 32.0 0.50 1.63
AMED 151218P00033000 P 12/18/15 33.0 1.02 2.42
AMED 151218P00034000 P 12/18/15 34.0 1.11 3.50
AMED 151218P00035000 P 12/18/15 35.0 1.51 3.15
AMED 151218P00036000 P 12/18/15 36.0 1.95 2.69
AMED 151218P00037000 P 12/18/15 37.0 2.12 3.50
AMED 151218P00038000 P 12/18/15 38.0 2.75 3.45
AMED 151218P00039000 P 12/18/15 39.0 3.10 4.20
AMED 151218P00040000 P 12/18/15 40.0 3.60 4.50
AMED 151218P00041000 P 12/18/15 41.0 4.15 5.30
AMED 151218P00042000 P 12/18/15 42.0 4.75 5.95
AMED 151218P00043000 P 12/18/15 43.0 5.25 6.60
AMED 151218P00044000 P 12/18/15 44.0 5.65 7.00
AMED 151218P00045000 P 12/18/15 45.0 6.55 7.75
AMED 151218P00046000 P 12/18/15 46.0 7.30 8.55
AMED 151218P00047000 P 12/18/15 47.0 8.05 9.90
AMED 151218P00048000 P 12/18/15 48.0 8.55 11.15
AMED 151218P00049000 P 12/18/15 49.0 8.40 11.90
AMED 151218P00050000 P 12/18/15 50.0 9.00 12.55
AMED 151218P00055000 P 12/18/15 55.0 13.50 16.90
AMED 151218P00060000 P 12/18/15 60.0 18.60 21.60
AMED 151218P00065000 P 12/18/15 65.0 22.90 26.45
AMED 160115C00003000 C 01/15/16 3.0 35.85 38.85
AMED 160115C00005000 C 01/15/16 5.0 33.85 36.85
AMED 160115C00008000 C 01/15/16 8.0 30.85 33.60
AMED 160115C00010000 C 01/15/16 10.0 28.85 31.60
AMED 160115C00013000 C 01/15/16 13.0 25.85 29.20
AMED 160115C00014000 C 01/15/16 14.0 24.85 27.85
AMED 160115C00015000 C 01/15/16 15.0 23.85 26.60
AMED 160115C00016000 C 01/15/16 16.0 22.85 25.85
AMED 160115C00017000 C 01/15/16 17.0 21.20 25.20
AMED 160115C00018000 C 01/15/16 18.0 20.90 23.70
AMED 160115C00019000 C 01/15/16 19.0 19.90 22.90
AMED 160115C00020000 C 01/15/16 20.0 18.95 21.95
AMED 160115C00021000 C 01/15/16 21.0 18.00 21.10
AMED 160115C00022000 C 01/15/16 22.0 17.00 20.30
AMED 160115C00023000 C 01/15/16 23.0 16.10 19.45
AMED 160115C00024000 C 01/15/16 24.0 15.15 18.60
AMED 160115C00025000 C 01/15/16 25.0 14.25 17.60
AMED 160115C00026000 C 01/15/16 26.0 13.30 16.80
AMED 160115C00027000 C 01/15/16 27.0 12.35 15.85
AMED 160115C00028000 C 01/15/16 28.0 11.50 14.95
AMED 160115C00029000 C 01/15/16 29.0 11.25 14.15
AMED 160115C00030000 C 01/15/16 30.0 9.40 13.25
AMED 160115C00031000 C 01/15/16 31.0 8.55 12.55
AMED 160115C00032000 C 01/15/16 32.0 7.75 11.70
AMED 160115C00033000 C 01/15/16 33.0 7.00 10.95
AMED 160115C00034000 C 01/15/16 34.0 6.25 10.20
AMED 160115C00035000 C 01/15/16 35.0 6.70 8.55
AMED 160115C00036000 C 01/15/16 36.0 6.10 7.65
AMED 160115C00037000 C 01/15/16 37.0 5.55 7.70
AMED 160115C00038000 C 01/15/16 38.0 5.10 6.40
AMED 160115C00039000 C 01/15/16 39.0 4.55 5.80
AMED 160115C00040000 C 01/15/16 40.0 4.05 5.30
AMED 160115C00041000 C 01/15/16 41.0 3.60 4.90
AMED 160115C00042000 C 01/15/16 42.0 3.20 4.45
AMED 160115C00043000 C 01/15/16 43.0 2.79 4.10
AMED 160115C00044000 C 01/15/16 44.0 2.44 3.75
AMED 160115C00045000 C 01/15/16 45.0 2.15 3.80
AMED 160115C00046000 C 01/15/16 46.0 1.85 3.60
AMED 160115C00047000 C 01/15/16 47.0 1.54 3.30
AMED 160115C00048000 C 01/15/16 48.0 1.42 2.40
AMED 160115C00049000 C 01/15/16 49.0 1.21 2.19
AMED 160115C00050000 C 01/15/16 50.0 1.03 1.98
AMED 160115C00055000 C 01/15/16 55.0 0.31 3.40
AMED 160115C00060000 C 01/15/16 60.0 0.02 0.85
AMED 160115C00065000 C 01/15/16 65.0 0.00 0.63
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.51
AMED 160115P00005000 P 01/15/16 5.0 0.00 0.51
AMED 160115P00008000 P 01/15/16 8.0 0.00 0.53
AMED 160115P00010000 P 01/15/16 10.0 0.00 0.53
AMED 160115P00013000 P 01/15/16 13.0 0.00 0.51
AMED 160115P00014000 P 01/15/16 14.0 0.00 0.54
AMED 160115P00015000 P 01/15/16 15.0 0.00 0.50
AMED 160115P00016000 P 01/15/16 16.0 0.00 0.51
AMED 160115P00017000 P 01/15/16 17.0 0.00 0.50
AMED 160115P00018000 P 01/15/16 18.0 0.00 0.49
AMED 160115P00019000 P 01/15/16 19.0 0.00 0.51
AMED 160115P00020000 P 01/15/16 20.0 0.00 0.51
AMED 160115P00021000 P 01/15/16 21.0 0.00 0.50
AMED 160115P00022000 P 01/15/16 22.0 0.00 0.55
AMED 160115P00023000 P 01/15/16 23.0 0.00 0.60
AMED 160115P00024000 P 01/15/16 24.0 0.03 0.66
AMED 160115P00025000 P 01/15/16 25.0 0.03 1.40
AMED 160115P00026000 P 01/15/16 26.0 0.01 2.34
AMED 160115P00027000 P 01/15/16 27.0 0.10 1.07
AMED 160115P00028000 P 01/15/16 28.0 0.19 1.05
AMED 160115P00029000 P 01/15/16 29.0 0.22 1.43
AMED 160115P00030000 P 01/15/16 30.0 0.34 1.39
AMED 160115P00031000 P 01/15/16 31.0 0.54 1.75
AMED 160115P00032000 P 01/15/16 32.0 0.78 1.85
AMED 160115P00033000 P 01/15/16 33.0 1.10 2.22
AMED 160115P00034000 P 01/15/16 34.0 1.46 2.48
AMED 160115P00035000 P 01/15/16 35.0 1.74 2.90
AMED 160115P00036000 P 01/15/16 36.0 2.05 3.90
AMED 160115P00037000 P 01/15/16 37.0 2.43 3.55
AMED 160115P00038000 P 01/15/16 38.0 2.99 4.75
AMED 160115P00039000 P 01/15/16 39.0 3.40 4.60
AMED 160115P00040000 P 01/15/16 40.0 3.95 4.95
AMED 160115P00041000 P 01/15/16 41.0 4.45 5.55
AMED 160115P00042000 P 01/15/16 42.0 5.05 6.50
AMED 160115P00043000 P 01/15/16 43.0 5.65 7.05
AMED 160115P00044000 P 01/15/16 44.0 6.20 7.85
AMED 160115P00045000 P 01/15/16 45.0 6.85 8.20
AMED 160115P00046000 P 01/15/16 46.0 7.40 9.05
AMED 160115P00047000 P 01/15/16 47.0 8.20 10.60
AMED 160115P00048000 P 01/15/16 48.0 9.00 11.35
AMED 160115P00049000 P 01/15/16 49.0 8.30 12.35
AMED 160115P00050000 P 01/15/16 50.0 9.10 12.90
AMED 160115P00055000 P 01/15/16 55.0 13.60 17.15
AMED 160115P00060000 P 01/15/16 60.0 18.70 21.75
AMED 160115P00065000 P 01/15/16 65.0 23.05 26.55
AMED 160318C00020000 C 03/18/16 20.0 19.00 22.35
AMED 160318C00021000 C 03/18/16 21.0 18.10 21.50
AMED 160318C00022000 C 03/18/16 22.0 17.15 20.60
AMED 160318C00023000 C 03/18/16 23.0 16.25 19.65
AMED 160318C00024000 C 03/18/16 24.0 15.30 18.75
AMED 160318C00025000 C 03/18/16 25.0 14.00 17.85
AMED 160318C00026000 C 03/18/16 26.0 13.05 16.95
AMED 160318C00027000 C 03/18/16 27.0 12.90 16.10
AMED 160318C00028000 C 03/18/16 28.0 11.60 15.25
AMED 160318C00029000 C 03/18/16 29.0 10.95 14.45
AMED 160318C00030000 C 03/18/16 30.0 10.20 13.70
AMED 160318C00031000 C 03/18/16 31.0 9.30 12.95
AMED 160318C00032000 C 03/18/16 32.0 8.50 12.30
AMED 160318C00033000 C 03/18/16 33.0 7.70 11.75
AMED 160318C00034000 C 03/18/16 34.0 7.05 11.10
AMED 160318C00035000 C 03/18/16 35.0 7.35 10.40
AMED 160318C00036000 C 03/18/16 36.0 6.45 9.80
AMED 160318C00037000 C 03/18/16 37.0 6.05 9.20
AMED 160318C00038000 C 03/18/16 38.0 5.60 8.30
AMED 160318C00039000 C 03/18/16 39.0 5.25 7.85
AMED 160318C00040000 C 03/18/16 40.0 4.75 7.40
AMED 160318C00041000 C 03/18/16 41.0 4.60 6.40
AMED 160318C00042000 C 03/18/16 42.0 4.15 5.95
AMED 160318C00043000 C 03/18/16 43.0 3.75 5.60
AMED 160318C00044000 C 03/18/16 44.0 3.40 5.25
AMED 160318C00045000 C 03/18/16 45.0 3.10 4.90
AMED 160318C00046000 C 03/18/16 46.0 2.78 4.60
AMED 160318C00047000 C 03/18/16 47.0 2.54 4.30
AMED 160318C00048000 C 03/18/16 48.0 2.29 4.60
AMED 160318C00049000 C 03/18/16 49.0 2.06 4.35
AMED 160318C00050000 C 03/18/16 50.0 1.63 4.10
AMED 160318C00055000 C 03/18/16 55.0 0.94 3.10
AMED 160318C00060000 C 03/18/16 60.0 0.21 4.15
AMED 160318C00065000 C 03/18/16 65.0 0.00 4.05
AMED 160318P00020000 P 03/18/16 20.0 0.00 2.95
AMED 160318P00021000 P 03/18/16 21.0 0.00 3.50
AMED 160318P00022000 P 03/18/16 22.0 0.00 4.15
AMED 160318P00023000 P 03/18/16 23.0 0.00 2.73
AMED 160318P00024000 P 03/18/16 24.0 0.00 3.10
AMED 160318P00025000 P 03/18/16 25.0 0.00 1.25
AMED 160318P00026000 P 03/18/16 26.0 0.00 4.15
AMED 160318P00027000 P 03/18/16 27.0 0.00 3.50
AMED 160318P00028000 P 03/18/16 28.0 0.00 4.65
AMED 160318P00029000 P 03/18/16 29.0 0.27 4.80
AMED 160318P00030000 P 03/18/16 30.0 0.45 4.80
AMED 160318P00031000 P 03/18/16 31.0 1.16 4.80
AMED 160318P00032000 P 03/18/16 32.0 1.40 4.10
AMED 160318P00033000 P 03/18/16 33.0 1.78 3.95
AMED 160318P00034000 P 03/18/16 34.0 2.02 4.30
AMED 160318P00035000 P 03/18/16 35.0 2.40 4.75
AMED 160318P00036000 P 03/18/16 36.0 2.76 5.20
AMED 160318P00037000 P 03/18/16 37.0 3.05 5.65
AMED 160318P00038000 P 03/18/16 38.0 3.90 6.15
AMED 160318P00039000 P 03/18/16 39.0 4.35 6.70
AMED 160318P00040000 P 03/18/16 40.0 4.85 6.70
AMED 160318P00041000 P 03/18/16 41.0 5.40 7.25
AMED 160318P00042000 P 03/18/16 42.0 5.95 7.80
AMED 160318P00043000 P 03/18/16 43.0 6.60 8.40
AMED 160318P00044000 P 03/18/16 44.0 7.25 9.05
AMED 160318P00045000 P 03/18/16 45.0 7.55 9.70
AMED 160318P00046000 P 03/18/16 46.0 8.35 11.00
AMED 160318P00047000 P 03/18/16 47.0 8.80 11.85
AMED 160318P00048000 P 03/18/16 48.0 9.65 12.75
AMED 160318P00049000 P 03/18/16 49.0 9.40 13.45
AMED 160318P00050000 P 03/18/16 50.0 11.30 14.20
AMED 160318P00055000 P 03/18/16 55.0 14.45 18.00
AMED 160318P00060000 P 03/18/16 60.0 18.90 22.50
AMED 160318P00065000 P 03/18/16 65.0 23.50 27.15

OPRA data is delayed 15 minutes.