AMEDISYS Inc $16.05

down -0.36


23/7/2014 04:00 PM  |  NASDAQ : AMED  
Industries : Health Services / Home Health Care
Last Trade: 16.05
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.36 (-2.19 %)
Prev Close: 16.41
Open: 16.42
Bid: 16.04
Ask: 16.05
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 25%
Options:

Call Options: AMED

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AMED1416H5 10.15 0.00 10.40 719.0 11.90 616.0 0.0 0
6.00 AMED1416H6 8.70 0.00 9.25 421.0 10.90 446.0 0.0 0
7.00 AMED1416H7 8.40 0.00 8.90 90.0 9.70 383.0 0.0 0
8.00 AMED1416H8 7.50 0.00 7.90 137.0 8.90 496.0 0.0 0
9.00 AMED1416H9 6.40 0.00 6.90 38.0 7.70 545.0 0.0 0
10.00 AMED1416H10 5.50 0.00 5.80 312.0 6.75 535.0 0.0 0
11.00 AMED1416H11 4.45 0.00 4.85 291.0 5.70 536.0 0.0 0
12.00 AMED1416H12 3.50 0.00 3.90 198.0 4.70 500.0 0.0 0
13.00 AMED1416H13 2.50 -0.13 2.95 187.0 3.70 515.0 4.0 4
14.00 AMED1416H14 3.00 0.59 2.09 343.0 2.69 810.0 1.0 23
15.00 AMED1416H15 1.55 -0.14 1.35 67.0 1.67 464.0 7.0 158
16.00 AMED1416H16 0.74 -0.31 0.75 54.0 0.85 99.0 22.0 186
17.00 AMED1416H17 0.35 -0.14 0.35 99.0 0.42 30.0 21.0 2,200
18.00 AMED1416H18 0.14 -0.04 0.14 119.0 0.24 334.0 3.0 122
19.00 AMED1416H19 0.06 0.00 0.06 105.0 0.12 358.0 40.0 160
20.00 AMED1416H20 0.07 -0.08 0.01 10.0 0.14 450.0 3.0 3
21.00 AMED1416H21 0.25 0.00 0.01 10.0 0.11 418.0 0.0 0
22.00 AMED1416H22 0.25 0.00 0.01 467.0 0.11 469.0 0.0 0
23.00 AMED1416H23 0.25 0.00 0.00 0.0 0.25 534.0 0.0 0

Put Options: AMED

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AMED1416T5 0.23 0.00 0.00 0.0 0.15 353.0 0.0 0
6.00 AMED1416T6 0.19 0.00 0.00 0.0 0.09 166.0 0.0 0
7.00 AMED1416T7 0.16 0.00 0.00 0.0 0.09 182.0 0.0 0
8.00 AMED1416T8 0.16 0.00 0.00 0.0 0.16 304.0 0.0 0
9.00 AMED1416T9 0.15 0.00 0.01 10.0 0.12 424.0 0.0 0
10.00 AMED1416T10 0.22 0.00 0.01 844.0 0.22 578.0 0.0 0
11.00 AMED1416T11 0.25 0.00 0.02 11.0 0.25 564.0 0.0 0
12.00 AMED1416T12 0.33 0.15 0.02 245.0 0.15 306.0 10.0 318
13.00 AMED1416T13 0.70 0.67 0.04 23.0 0.12 200.0 8.0 11
14.00 AMED1416T14 0.29 0.18 0.12 143.0 0.19 30.0 501.0 512
15.00 AMED1416T15 0.30 0.00 0.33 103.0 0.40 37.0 6.0 45
16.00 AMED1416T16 0.90 0.31 0.69 78.0 0.79 37.0 5.0 122
17.00 AMED1416T17 1.19 0.00 1.28 108.0 1.43 127.0 18.0 51
18.00 AMED1416T18 1.69 0.00 1.65 1084.0 2.24 121.0 0.0 0
19.00 AMED1416T19 2.24 -0.29 2.44 965.0 3.20 170.0 6.0 6
20.00 AMED1416T20 3.45 0.00 3.45 689.0 4.15 81.0 0.0 0
21.00 AMED1416T21 4.40 0.00 4.30 703.0 5.20 353.0 0.0 0
22.00 AMED1416T22 5.35 0.00 5.30 677.0 6.20 349.0 0.0 0
23.00 AMED1416T23 6.40 0.00 6.35 765.0 7.15 311.0 0.0 0
Trading Center