$25.79 -0.31 (-1.19%) AMEDISYS Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 25.79
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.31 (-1.19%)
Prev Close: 26.10
Open: 26.14
Bid: 25.78
Ask: 25.79
Options:

Call Options: AMED

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AMED1420L5 19.20 0.00 20.40 200.0 21.55 350.0 0.0 0
6.00 AMED1420L6 17.75 0.00 17.65 1.0 21.90 56.0 0.0 0
7.00 AMED1420L7 16.75 0.00 16.65 1.0 20.90 56.0 0.0 0
8.00 AMED1420L8 15.75 0.00 15.65 1.0 19.90 56.0 0.0 0
9.00 AMED1420L9 15.15 0.00 14.65 1.0 18.90 56.0 0.0 0
10.00 AMED1420L10 14.15 0.00 13.65 1.0 17.90 56.0 0.0 0
11.00 AMED1420L11 13.00 0.00 13.05 56.0 16.90 56.0 0.0 0
12.00 AMED1420L12 11.75 0.00 12.50 56.0 15.05 56.0 0.0 0
13.00 AMED1420L13 11.75 0.00 11.50 56.0 14.05 56.0 0.0 0
14.00 AMED1420L14 10.75 0.00 10.50 56.0 13.10 56.0 0.0 0
15.00 AMED1420L15 10.00 0.20 10.40 99.0 11.65 46.0 8.0 46
16.00 AMED1420L16 8.50 -1.00 9.45 165.0 10.20 127.0 1.0 9
17.00 AMED1420L17 0.54 -8.36 8.55 40.0 9.15 56.0 3.0 3
18.00 AMED1420L18 3.30 -4.60 7.55 111.0 8.20 135.0 2.0 4
19.00 AMED1420L19 6.20 -0.70 6.55 201.0 7.25 225.0 2.0 29
20.00 AMED1420L20 5.50 -0.45 5.55 131.0 6.20 140.0 1.0 21
21.00 AMED1420L21 5.20 0.25 4.65 79.0 5.20 227.0 9.0 54
22.00 AMED1420L22 4.06 0.11 3.70 112.0 4.25 204.0 27.0 23
23.00 AMED1420L23 1.60 -1.45 2.79 51.0 3.30 313.0 1.0 13
24.00 AMED1420L24 2.68 0.00 1.97 46.0 2.33 350.0 3.0 63
25.00 AMED1420L25 1.20 -0.24 1.25 31.0 1.61 455.0 10.0 2,919
26.00 AMED1420L26 0.64 -0.30 0.69 86.0 0.85 60.0 6.0 138
27.00 AMED1420L27 0.47 0.00 0.33 100.0 0.48 87.0 40.0 271
28.00 AMED1420L28 0.25 0.00 0.14 34.0 0.38 478.0 21.0 77
29.00 AMED1420L29 0.38 0.36 0.02 383.0 0.32 444.0 5.0 5
30.00 AMED1420L30 0.01 0.00 0.01 10.0 0.28 337.0 0.0 0
31.00 AMED1420L31 0.28 0.00 0.01 354.0 0.27 283.0 0.0 0
32.00 AMED1420L32 0.15 0.00 0.01 170.0 0.15 251.0 0.0 0

Put Options: AMED

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AMED1420X5 0.14 0.00 0.01 10.0 0.14 200.0 0.0 0
6.00 AMED1420X6 0.17 0.00 0.01 10.0 0.18 125.0 0.0 0
7.00 AMED1420X7 0.18 0.00 0.01 5.0 0.19 3.0 0.0 0
8.00 AMED1420X8 0.18 0.00 0.01 31.0 0.20 129.0 0.0 0
9.00 AMED1420X9 0.40 0.23 0.01 10.0 0.17 168.0 20.0 20
10.00 AMED1420X10 0.21 0.00 0.01 10.0 0.22 137.0 0.0 0
11.00 AMED1420X11 0.69 0.49 0.01 1.0 0.20 169.0 10.0 11
12.00 AMED1420X12 0.99 0.77 0.01 10.0 0.22 172.0 10.0 20
13.00 AMED1420X13 0.63 0.38 0.01 10.0 0.25 140.0 1.0 1
14.00 AMED1420X14 0.25 0.00 0.01 10.0 0.25 150.0 0.0 0
15.00 AMED1420X15 0.06 -0.20 0.06 5.0 0.26 176.0 5.0 11
16.00 AMED1420X16 0.38 0.12 0.01 473.0 0.26 178.0 1.0 1
17.00 AMED1420X17 0.69 0.43 0.01 10.0 0.26 176.0 9.0 9
18.00 AMED1420X18 0.97 0.71 0.01 16.0 0.26 184.0 10.0 37
19.00 AMED1420X19 0.01 -0.26 0.01 10.0 0.27 193.0 2.0 25
20.00 AMED1420X20 1.90 1.68 0.01 11.0 0.24 174.0 10.0 31
21.00 AMED1420X21 0.26 0.25 0.01 10.0 0.29 319.0 9.0 42
22.00 AMED1420X22 0.23 0.21 0.01 287.0 0.26 365.0 1.0 11
23.00 AMED1420X23 0.15 0.08 0.05 361.0 0.23 75.0 33.0 32
24.00 AMED1420X24 0.66 0.44 0.24 177.0 0.37 56.0 9.0 61
25.00 AMED1420X25 0.44 0.00 0.47 227.0 0.64 42.0 20.0 33
26.00 AMED1420X26 0.62 0.00 0.90 54.0 1.07 25.0 21.0 22
27.00 AMED1420X27 1.60 0.25 1.53 41.0 1.72 41.0 30.0 30
28.00 AMED1420X28 2.02 0.00 2.11 285.0 2.55 42.0 0.0 0
29.00 AMED1420X29 2.74 0.00 3.00 175.0 3.55 63.0 0.0 0
30.00 AMED1420X30 3.70 0.00 3.90 56.0 4.45 37.0 0.0 0
31.00 AMED1420X31 4.55 0.00 4.90 56.0 5.45 42.0 0.0 0
32.00 AMED1420X32 5.45 0.00 5.90 284.0 6.50 198.0 0.0 0