AMEDISYS Inc $20.92

up +0.16


29/8/2014 04:00 PM  |  NASDAQ : AMED  
Industries : Health Services / Home Health Care
Last Trade: 20.92
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.16 (0.77 %)
Prev Close: 20.76
Open: 20.88
Bid: 20.92
Ask: 20.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMED Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: AMED

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AMED1420I5 15.25 0.00 15.55 685.0 16.45 684.0 0.0 0
6.00 AMED1420I6 14.00 0.00 13.20 35.0 16.65 57.0 0.0 0
7.00 AMED1420I7 13.10 0.00 11.65 35.0 16.15 35.0 0.0 0
8.00 AMED1420I8 10.65 0.00 11.05 57.0 14.80 57.0 0.0 0
9.00 AMED1420I9 10.10 0.00 10.15 57.0 13.65 57.0 0.0 0
10.00 AMED1420I10 9.15 0.00 9.15 35.0 12.65 35.0 0.0 0
11.00 AMED1420I11 9.45 0.00 9.35 26.0 10.75 31.0 0.0 0
12.00 AMED1420I12 8.45 0.00 8.70 21.0 9.25 34.0 0.0 0
13.00 AMED1420I13 7.40 0.00 7.65 34.0 8.25 20.0 0.0 0
14.00 AMED1420I14 3.95 -2.50 6.60 304.0 7.25 274.0 1.0 21
15.00 AMED1420I15 6.17 0.72 5.65 306.0 6.25 311.0 2.0 29
16.00 AMED1420I16 6.00 1.50 4.70 277.0 5.25 336.0 1.0 69
17.00 AMED1420I17 4.65 1.10 3.70 354.0 4.25 330.0 5.0 150
18.00 AMED1420I18 2.90 0.00 2.76 587.0 3.25 473.0 20.0 77
19.00 AMED1420I19 2.65 0.77 1.97 373.0 2.31 556.0 18.0 310
20.00 AMED1420I20 1.90 0.77 1.20 241.0 1.54 656.0 8.0 233
21.00 AMED1420I21 0.67 -0.08 0.66 56.0 0.79 43.0 144.0 437
22.00 AMED1420I22 0.33 0.00 0.32 46.0 0.47 194.0 27.0 299
23.00 AMED1420I23 0.37 0.27 0.08 741.0 0.27 529.0 3.0 166
24.00 AMED1420I24 0.15 0.13 0.01 10.0 0.20 765.0 3.0 43
25.00 AMED1420I25 0.03 -0.12 0.01 30.0 0.19 840.0 7.0 7
26.00 AMED1420I26 0.19 0.00 0.01 10.0 0.22 366.0 0.0 0
27.00 AMED1420I27 0.15 0.00 0.01 101.0 0.15 243.0 0.0 0
28.00 AMED1420I28 0.19 0.00 0.01 10.0 0.19 482.0 0.0 0

Put Options: AMED

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AMED1420U5 0.20 0.00 0.01 10.0 0.22 300.0 0.0 0
6.00 AMED1420U6 0.02 -0.17 0.01 21.0 0.21 297.0 1.0 1
7.00 AMED1420U7 0.20 0.00 0.01 10.0 0.20 307.0 0.0 0
8.00 AMED1420U8 0.20 -0.01 0.01 331.0 0.23 468.0 25.0 25
9.00 AMED1420U9 0.35 0.16 0.01 10.0 0.19 354.0 30.0 30
10.00 AMED1420U10 0.41 0.22 0.01 227.0 0.19 658.0 3.0 3
11.00 AMED1420U11 0.44 0.24 0.02 540.0 0.20 520.0 1.0 51
12.00 AMED1420U12 0.49 0.30 0.01 273.0 0.22 751.0 1.0 44
13.00 AMED1420U13 0.05 -0.14 0.05 25.0 0.20 637.0 6.0 52
14.00 AMED1420U14 0.22 0.02 0.01 44.0 0.24 618.0 3.0 12
15.00 AMED1420U15 0.14 -0.11 0.01 10.0 0.25 658.0 61.0 161
16.00 AMED1420U16 0.38 0.13 0.01 117.0 0.25 838.0 2.0 21
17.00 AMED1420U17 1.80 1.79 0.01 194.0 0.24 1100.0 14.0 8
18.00 AMED1420U18 0.04 0.00 0.02 625.0 0.27 646.0 1.0 48
19.00 AMED1420U19 0.41 0.23 0.12 204.0 0.24 423.0 550.0 438
20.00 AMED1420U20 0.36 -0.04 0.33 50.0 0.44 5.0 17.0 38
21.00 AMED1420U21 0.72 -0.10 0.72 212.0 0.85 21.0 148.0 159
22.00 AMED1420U22 1.74 0.35 1.28 150.0 1.60 714.0 1.0 42
23.00 AMED1420U23 2.15 0.00 2.02 521.0 2.40 610.0 0.0 0
24.00 AMED1420U24 3.05 0.00 2.91 263.0 3.40 259.0 0.0 0
25.00 AMED1420U25 4.00 0.00 3.80 63.0 4.35 178.0 0.0 0
26.00 AMED1420U26 5.00 0.00 4.80 62.0 5.35 176.0 0.0 0
27.00 AMED1420U27 5.90 0.00 5.80 66.0 6.30 63.0 0.0 0
28.00 AMED1420U28 6.90 0.00 6.80 335.0 7.30 238.0 0.0 0
Trading Center