AMEDISYS Inc $20.32

down -0.11


16/9/2014 05:03 PM  |  NASDAQ : AMED  
Industries : Health Services / Home Health Care
Last Trade: 20.32
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: -0.11 (-0.54 %)
Prev Close: 20.43
Open: 20.36
Bid: 20.31
Ask: 20.32
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 2%
Options:

Call Options: AMED

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AMED1420I5 14.85 0.00 14.85 545.0 15.75 506.0 0.0 0
6.00 AMED1420I6 13.85 0.00 13.85 59.0 14.75 70.0 0.0 0
7.00 AMED1420I7 12.85 0.00 12.85 59.0 13.75 70.0 0.0 0
8.00 AMED1420I8 10.40 0.00 10.40 70.0 13.00 70.0 0.0 0
9.00 AMED1420I9 10.85 0.00 10.85 63.0 11.75 70.0 0.0 0
10.00 AMED1420I10 8.55 0.00 8.55 66.0 12.10 88.0 0.0 0
11.00 AMED1420I11 9.00 0.00 9.00 70.0 9.60 59.0 0.0 0
12.00 AMED1420I12 7.95 0.00 7.95 69.0 8.70 118.0 0.0 0
13.00 AMED1420I13 7.00 0.00 7.00 115.0 7.60 23.0 0.0 0
14.00 AMED1420I14 3.95 -2.05 6.00 567.0 6.60 514.0 1.0 21
15.00 AMED1420I15 6.17 1.07 5.10 372.0 5.55 503.0 2.0 29
16.00 AMED1420I16 5.26 1.16 4.10 444.0 4.60 553.0 2.0 67
17.00 AMED1420I17 4.65 1.55 3.10 573.0 3.55 623.0 5.0 125
18.00 AMED1420I18 2.90 0.81 2.09 503.0 2.59 608.0 20.0 77
19.00 AMED1420I19 2.65 1.40 1.25 20.0 1.56 525.0 18.0 310
20.00 AMED1420I20 1.45 1.04 0.41 309.0 0.72 678.0 10.0 208
21.00 AMED1420I21 0.01 0.00 0.01 30.0 0.29 792.0 10.0 512
22.00 AMED1420I22 0.15 -0.01 0.01 1.0 0.16 583.0 40.0 370
23.00 AMED1420I23 0.13 -0.12 0.01 30.0 0.25 816.0 1.0 158
24.00 AMED1420I24 0.15 -0.10 0.01 306.0 0.25 835.0 3.0 43
25.00 AMED1420I25 0.03 -0.22 0.01 30.0 0.25 780.0 7.0 7
26.00 AMED1420I26 0.25 0.00 0.01 10.0 0.25 319.0 0.0 0
27.00 AMED1420I27 0.15 0.00 0.01 101.0 0.15 217.0 0.0 0
28.00 AMED1420I28 0.25 0.00 0.01 10.0 0.25 669.0 0.0 0

Put Options: AMED

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AMED1420U5 0.25 0.00 0.01 10.0 0.25 449.0 0.0 0
6.00 AMED1420U6 0.02 -0.23 0.01 21.0 0.25 189.0 1.0 1
7.00 AMED1420U7 0.25 0.00 0.01 10.0 0.25 166.0 0.0 0
8.00 AMED1420U8 0.20 -0.05 0.01 331.0 0.25 657.0 25.0 25
9.00 AMED1420U9 0.35 0.10 0.01 10.0 0.25 667.0 30.0 30
10.00 AMED1420U10 0.41 0.16 0.01 227.0 0.25 691.0 3.0 3
11.00 AMED1420U11 0.44 0.19 0.02 540.0 0.25 634.0 1.0 51
12.00 AMED1420U12 0.49 0.24 0.01 273.0 0.25 624.0 1.0 44
13.00 AMED1420U13 0.05 -0.20 0.05 25.0 0.25 641.0 6.0 52
14.00 AMED1420U14 0.22 -0.03 0.01 44.0 0.25 673.0 3.0 12
15.00 AMED1420U15 0.14 -0.11 0.01 10.0 0.25 625.0 61.0 161
16.00 AMED1420U16 0.38 0.13 0.01 117.0 0.25 622.0 2.0 21
17.00 AMED1420U17 1.80 1.55 0.01 194.0 0.25 695.0 14.0 8
18.00 AMED1420U18 0.04 -0.21 0.01 497.0 0.25 673.0 1.0 48
19.00 AMED1420U19 0.21 -0.04 0.01 27.0 0.25 756.0 9.0 450
20.00 AMED1420U20 0.28 0.17 0.11 227.0 0.40 226.0 1.0 100
21.00 AMED1420U21 0.83 0.22 0.61 556.0 0.93 502.0 4.0 158
22.00 AMED1420U22 0.90 -0.59 1.49 488.0 1.81 111.0 15.0 57
23.00 AMED1420U23 2.46 0.00 2.46 214.0 2.92 215.0 0.0 0
24.00 AMED1420U24 3.40 0.00 3.40 236.0 3.90 184.0 0.0 0
25.00 AMED1420U25 4.40 0.00 4.40 60.0 4.90 47.0 0.0 0
26.00 AMED1420U26 5.40 0.00 5.40 60.0 6.10 62.0 0.0 0
27.00 AMED1420U27 6.25 0.00 6.25 31.0 7.00 154.0 0.0 0
28.00 AMED1420U28 7.40 0.00 7.40 546.0 8.00 556.0 0.0 0
Trading Center