Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Amedisys Inc (AMED)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 171215C00029000 C Dec 15, 2017 29.0 23.35 27.95
AMED 171215C00030000 C Dec 15, 2017 30.0 22.30 26.95
AMED 171215C00031000 C Dec 15, 2017 31.0 21.35 25.90
AMED 171215C00032000 C Dec 15, 2017 32.0 20.30 24.75
AMED 171215C00033000 C Dec 15, 2017 33.0 19.35 23.95
AMED 171215C00034000 C Dec 15, 2017 34.0 19.00 23.10
AMED 171215C00035000 C Dec 15, 2017 35.0 18.00 22.15
AMED 171215C00036000 C Dec 15, 2017 36.0 17.00 21.10
AMED 171215C00037000 C Dec 15, 2017 37.0 15.55 19.90
AMED 171215C00038000 C Dec 15, 2017 38.0 14.95 19.20
AMED 171215C00039000 C Dec 15, 2017 39.0 13.35 17.95
AMED 171215C00040000 C Dec 15, 2017 40.0 13.00 17.20
AMED 171215C00041000 C Dec 15, 2017 41.0 11.50 16.20
AMED 171215C00042000 C Dec 15, 2017 42.0 11.00 15.20
AMED 171215C00043000 C Dec 15, 2017 43.0 9.95 14.15
AMED 171215C00044000 C Dec 15, 2017 44.0 9.00 13.15
AMED 171215C00045000 C Dec 15, 2017 45.0 7.65 12.00
AMED 171215C00046000 C Dec 15, 2017 46.0 7.05 11.15
AMED 171215C00047000 C Dec 15, 2017 47.0 5.50 9.85
AMED 171215C00048000 C Dec 15, 2017 48.0 6.05 7.60
AMED 171215C00049000 C Dec 15, 2017 49.0 4.00 6.90
AMED 171215C00050000 C Dec 15, 2017 50.0 2.77 5.95
AMED 171215C00055000 C Dec 15, 2017 55.0 0.17 0.72
AMED 171215C00060000 C Dec 15, 2017 60.0 0.00 0.09
AMED 171215C00065000 C Dec 15, 2017 65.0 0.00 0.14
AMED 171215C00070000 C Dec 15, 2017 70.0 0.00 0.16
AMED 171215C00075000 C Dec 15, 2017 75.0 0.00 0.26
AMED 171215C00080000 C Dec 15, 2017 80.0 0.00 0.10
AMED 171215C00085000 C Dec 15, 2017 85.0 0.00 0.11
AMED 171215C00090000 C Dec 15, 2017 90.0 0.00 0.13
AMED 171215C00095000 C Dec 15, 2017 95.0 0.00 0.11
AMED 171215P00029000 P Dec 15, 2017 29.0 0.00 0.11
AMED 171215P00030000 P Dec 15, 2017 30.0 0.00 0.07
AMED 171215P00031000 P Dec 15, 2017 31.0 0.00 0.15
AMED 171215P00032000 P Dec 15, 2017 32.0 0.00 0.16
AMED 171215P00033000 P Dec 15, 2017 33.0 0.00 0.17
AMED 171215P00034000 P Dec 15, 2017 34.0 0.00 0.12
AMED 171215P00035000 P Dec 15, 2017 35.0 0.00 0.12
AMED 171215P00036000 P Dec 15, 2017 36.0 0.00 0.24
AMED 171215P00037000 P Dec 15, 2017 37.0 0.00 0.18
AMED 171215P00038000 P Dec 15, 2017 38.0 0.00 0.16
AMED 171215P00039000 P Dec 15, 2017 39.0 0.00 0.53
AMED 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
AMED 171215P00041000 P Dec 15, 2017 41.0 0.00 0.17
AMED 171215P00042000 P Dec 15, 2017 42.0 0.00 0.18
AMED 171215P00043000 P Dec 15, 2017 43.0 0.00 0.11
AMED 171215P00044000 P Dec 15, 2017 44.0 0.00 0.16
AMED 171215P00045000 P Dec 15, 2017 45.0 0.00 0.11
AMED 171215P00046000 P Dec 15, 2017 46.0 0.00 0.17
AMED 171215P00047000 P Dec 15, 2017 47.0 0.00 0.20
AMED 171215P00048000 P Dec 15, 2017 48.0 0.00 0.27
AMED 171215P00049000 P Dec 15, 2017 49.0 0.00 0.21
AMED 171215P00050000 P Dec 15, 2017 50.0 0.00 0.25
AMED 171215P00055000 P Dec 15, 2017 55.0 0.50 1.07
AMED 171215P00060000 P Dec 15, 2017 60.0 4.15 6.95
AMED 171215P00065000 P Dec 15, 2017 65.0 8.80 12.60
AMED 171215P00070000 P Dec 15, 2017 70.0 14.20 17.55
AMED 171215P00075000 P Dec 15, 2017 75.0 18.20 22.60
AMED 171215P00080000 P Dec 15, 2017 80.0 23.25 27.60
AMED 171215P00085000 P Dec 15, 2017 85.0 28.25 32.60
AMED 171215P00090000 P Dec 15, 2017 90.0 33.45 37.60
AMED 171215P00095000 P Dec 15, 2017 95.0 38.35 42.60
AMED 180119C00030000 C Jan 19, 2018 30.0 23.00 27.20
AMED 180119C00035000 C Jan 19, 2018 35.0 18.15 21.10
AMED 180119C00040000 C Jan 19, 2018 40.0 13.10 16.65
AMED 180119C00045000 C Jan 19, 2018 45.0 8.30 11.25
AMED 180119C00050000 C Jan 19, 2018 50.0 5.50 6.05
AMED 180119C00055000 C Jan 19, 2018 55.0 2.12 2.59
AMED 180119C00060000 C Jan 19, 2018 60.0 0.51 0.79
AMED 180119C00065000 C Jan 19, 2018 65.0 0.00 0.25
AMED 180119C00070000 C Jan 19, 2018 70.0 0.00 0.15
AMED 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
AMED 180119C00080000 C Jan 19, 2018 80.0 0.00 0.13
AMED 180119C00085000 C Jan 19, 2018 85.0 0.00 4.90
AMED 180119P00030000 P Jan 19, 2018 30.0 0.00 0.19
AMED 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
AMED 180119P00040000 P Jan 19, 2018 40.0 0.00 0.20
AMED 180119P00045000 P Jan 19, 2018 45.0 0.17 0.32
AMED 180119P00050000 P Jan 19, 2018 50.0 0.68 0.89
AMED 180119P00055000 P Jan 19, 2018 55.0 2.23 2.51
AMED 180119P00060000 P Jan 19, 2018 60.0 5.55 6.10
AMED 180119P00065000 P Jan 19, 2018 65.0 8.85 12.45
AMED 180119P00070000 P Jan 19, 2018 70.0 13.15 17.80
AMED 180119P00075000 P Jan 19, 2018 75.0 18.00 22.50
AMED 180119P00080000 P Jan 19, 2018 80.0 23.15 27.55
AMED 180119P00085000 P Jan 19, 2018 85.0 27.70 32.50
AMED 180316C00025000 C Mar 16, 2018 25.0 27.65 32.00
AMED 180316C00026000 C Mar 16, 2018 26.0 26.70 30.65
AMED 180316C00027000 C Mar 16, 2018 27.0 25.55 29.95
AMED 180316C00028000 C Mar 16, 2018 28.0 24.55 29.10
AMED 180316C00029000 C Mar 16, 2018 29.0 23.60 28.05
AMED 180316C00030000 C Mar 16, 2018 30.0 22.70 26.95
AMED 180316C00031000 C Mar 16, 2018 31.0 21.50 26.15
AMED 180316C00032000 C Mar 16, 2018 32.0 20.60 25.15
AMED 180316C00033000 C Mar 16, 2018 33.0 19.75 24.20
AMED 180316C00034000 C Mar 16, 2018 34.0 18.80 23.10
AMED 180316C00035000 C Mar 16, 2018 35.0 17.70 22.40
AMED 180316C00036000 C Mar 16, 2018 36.0 17.35 21.45
AMED 180316C00037000 C Mar 16, 2018 37.0 16.00 20.60
AMED 180316C00038000 C Mar 16, 2018 38.0 15.50 19.10
AMED 180316C00039000 C Mar 16, 2018 39.0 14.60 18.45
AMED 180316C00040000 C Mar 16, 2018 40.0 13.15 17.70
AMED 180316C00041000 C Mar 16, 2018 41.0 12.20 16.65
AMED 180316C00042000 C Mar 16, 2018 42.0 11.95 15.05
AMED 180316C00043000 C Mar 16, 2018 43.0 10.95 14.20
AMED 180316C00044000 C Mar 16, 2018 44.0 10.15 13.35
AMED 180316C00045000 C Mar 16, 2018 45.0 9.40 12.30
AMED 180316C00046000 C Mar 16, 2018 46.0 8.55 11.50
AMED 180316C00047000 C Mar 16, 2018 47.0 7.75 10.90
AMED 180316C00048000 C Mar 16, 2018 48.0 6.85 10.20
AMED 180316C00049000 C Mar 16, 2018 49.0 7.50 9.40
AMED 180316C00050000 C Mar 16, 2018 50.0 6.70 7.60
AMED 180316C00055000 C Mar 16, 2018 55.0 3.55 4.55
AMED 180316C00060000 C Mar 16, 2018 60.0 1.78 2.48
AMED 180316C00065000 C Mar 16, 2018 65.0 0.90 1.22
AMED 180316C00070000 C Mar 16, 2018 70.0 0.38 0.73
AMED 180316C00075000 C Mar 16, 2018 75.0 0.00 0.45
AMED 180316C00080000 C Mar 16, 2018 80.0 0.00 0.27
AMED 180316C00085000 C Mar 16, 2018 85.0 0.00 0.35
AMED 180316P00025000 P Mar 16, 2018 25.0 0.00 0.30
AMED 180316P00026000 P Mar 16, 2018 26.0 0.00 0.29
AMED 180316P00027000 P Mar 16, 2018 27.0 0.00 0.32
AMED 180316P00028000 P Mar 16, 2018 28.0 0.00 0.29
AMED 180316P00029000 P Mar 16, 2018 29.0 0.00 0.29
AMED 180316P00030000 P Mar 16, 2018 30.0 0.00 0.35
AMED 180316P00031000 P Mar 16, 2018 31.0 0.00 0.38
AMED 180316P00032000 P Mar 16, 2018 32.0 0.00 0.39
AMED 180316P00033000 P Mar 16, 2018 33.0 0.00 0.40
AMED 180316P00034000 P Mar 16, 2018 34.0 0.08 0.66
AMED 180316P00035000 P Mar 16, 2018 35.0 0.04 0.55
AMED 180316P00036000 P Mar 16, 2018 36.0 0.12 0.53
AMED 180316P00037000 P Mar 16, 2018 37.0 0.13 2.17
AMED 180316P00038000 P Mar 16, 2018 38.0 0.17 2.23
AMED 180316P00039000 P Mar 16, 2018 39.0 0.23 2.26
AMED 180316P00040000 P Mar 16, 2018 40.0 0.30 2.21
AMED 180316P00041000 P Mar 16, 2018 41.0 0.35 2.47
AMED 180316P00042000 P Mar 16, 2018 42.0 0.37 1.08
AMED 180316P00043000 P Mar 16, 2018 43.0 0.51 2.56
AMED 180316P00044000 P Mar 16, 2018 44.0 0.63 2.63
AMED 180316P00045000 P Mar 16, 2018 45.0 0.82 1.51
AMED 180316P00046000 P Mar 16, 2018 46.0 0.89 1.75
AMED 180316P00047000 P Mar 16, 2018 47.0 1.14 2.78
AMED 180316P00048000 P Mar 16, 2018 48.0 1.37 2.16
AMED 180316P00049000 P Mar 16, 2018 49.0 1.62 2.68
AMED 180316P00050000 P Mar 16, 2018 50.0 1.88 2.74
AMED 180316P00055000 P Mar 16, 2018 55.0 4.00 4.65
AMED 180316P00060000 P Mar 16, 2018 60.0 6.95 7.90
AMED 180316P00065000 P Mar 16, 2018 65.0 9.80 12.80
AMED 180316P00070000 P Mar 16, 2018 70.0 13.60 17.95
AMED 180316P00075000 P Mar 16, 2018 75.0 18.10 22.70
AMED 180316P00080000 P Mar 16, 2018 80.0 23.10 27.80
AMED 180316P00085000 P Mar 16, 2018 85.0 28.05 32.60
AMED 180615C00025000 C Jun 15, 2018 25.0 28.00 32.50
AMED 180615C00028000 C Jun 15, 2018 28.0 25.10 29.40
AMED 180615C00029000 C Jun 15, 2018 29.0 24.00 28.75
AMED 180615C00030000 C Jun 15, 2018 30.0 23.10 27.75
AMED 180615C00031000 C Jun 15, 2018 31.0 22.30 26.55
AMED 180615C00032000 C Jun 15, 2018 32.0 21.30 25.90
AMED 180615C00033000 C Jun 15, 2018 33.0 20.30 24.80
AMED 180615C00034000 C Jun 15, 2018 34.0 19.50 24.15
AMED 180615C00035000 C Jun 15, 2018 35.0 18.50 23.15
AMED 180615C00036000 C Jun 15, 2018 36.0 17.75 22.15
AMED 180615C00037000 C Jun 15, 2018 37.0 16.70 21.40
AMED 180615C00038000 C Jun 15, 2018 38.0 16.20 20.30
AMED 180615C00039000 C Jun 15, 2018 39.0 15.45 19.75
AMED 180615C00040000 C Jun 15, 2018 40.0 14.90 17.85
AMED 180615C00041000 C Jun 15, 2018 41.0 13.95 17.05
AMED 180615C00042000 C Jun 15, 2018 42.0 13.10 16.30
AMED 180615C00043000 C Jun 15, 2018 43.0 12.30 15.60
AMED 180615C00044000 C Jun 15, 2018 44.0 11.70 15.00
AMED 180615C00045000 C Jun 15, 2018 45.0 10.85 14.25
AMED 180615C00046000 C Jun 15, 2018 46.0 10.05 13.10
AMED 180615C00047000 C Jun 15, 2018 47.0 9.35 12.90
AMED 180615C00048000 C Jun 15, 2018 48.0 10.05 12.10
AMED 180615C00049000 C Jun 15, 2018 49.0 9.25 11.35
AMED 180615C00050000 C Jun 15, 2018 50.0 8.60 10.95
AMED 180615C00055000 C Jun 15, 2018 55.0 5.65 7.50
AMED 180615C00060000 C Jun 15, 2018 60.0 3.05 6.60
AMED 180615C00065000 C Jun 15, 2018 65.0 1.93 4.30
AMED 180615C00070000 C Jun 15, 2018 70.0 1.14 4.25
AMED 180615P00025000 P Jun 15, 2018 25.0 0.00 3.95
AMED 180615P00028000 P Jun 15, 2018 28.0 0.00 4.10
AMED 180615P00029000 P Jun 15, 2018 29.0 0.00 3.95
AMED 180615P00030000 P Jun 15, 2018 30.0 0.00 4.00
AMED 180615P00031000 P Jun 15, 2018 31.0 0.08 3.90
AMED 180615P00032000 P Jun 15, 2018 32.0 0.11 3.90
AMED 180615P00033000 P Jun 15, 2018 33.0 0.12 4.05
AMED 180615P00034000 P Jun 15, 2018 34.0 0.14 4.00
AMED 180615P00035000 P Jun 15, 2018 35.0 0.12 3.95
AMED 180615P00036000 P Jun 15, 2018 36.0 0.10 4.05
AMED 180615P00037000 P Jun 15, 2018 37.0 0.12 4.10
AMED 180615P00038000 P Jun 15, 2018 38.0 0.32 4.20
AMED 180615P00039000 P Jun 15, 2018 39.0 0.14 3.90
AMED 180615P00040000 P Jun 15, 2018 40.0 0.13 4.10
AMED 180615P00041000 P Jun 15, 2018 41.0 0.09 4.10
AMED 180615P00042000 P Jun 15, 2018 42.0 1.19 4.05
AMED 180615P00043000 P Jun 15, 2018 43.0 1.34 4.35
AMED 180615P00044000 P Jun 15, 2018 44.0 1.51 4.25
AMED 180615P00045000 P Jun 15, 2018 45.0 1.68 4.40
AMED 180615P00046000 P Jun 15, 2018 46.0 1.87 4.50
AMED 180615P00047000 P Jun 15, 2018 47.0 2.12 4.60
AMED 180615P00048000 P Jun 15, 2018 48.0 2.36 5.15
AMED 180615P00049000 P Jun 15, 2018 49.0 2.64 5.15
AMED 180615P00050000 P Jun 15, 2018 50.0 2.90 6.00
AMED 180615P00055000 P Jun 15, 2018 55.0 5.20 8.10
AMED 180615P00060000 P Jun 15, 2018 60.0 8.10 10.85
AMED 180615P00065000 P Jun 15, 2018 65.0 11.80 14.20
AMED 180615P00070000 P Jun 15, 2018 70.0 15.10 18.15
OPRA data is delayed 15 minutes.