$116.76 +11.57 (11.00%) Edwards Lifesciences Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 116.76
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +11.57 (11.00%)
Prev Close: 105.19
Open: 113.50
Bid: 116.74
Ask: 116.76
Options:

Call Options: EW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EW1422K45 57.90 0.00 69.80 1.0 74.00 1.0 0.0 0
47.50 EW1422K47.5 55.20 0.00 67.00 10.0 71.60 1.0 0.0 0
50.00 EW1422K50 53.00 0.00 64.80 1.0 69.10 2.0 0.0 0
52.50 EW1422K52.5 18.30 0.00 18.30 18.0 23.30 25.0 0.0 0
55.00 EW1422K55 48.00 0.00 59.60 10.0 64.10 11.0 0.0 0
57.50 EW1422K57.5 14.10 0.00 14.10 18.0 19.10 44.0 0.0 0
60.00 EW1422K60 42.90 0.00 54.50 10.0 59.10 11.0 0.0 0
62.50 EW1422K62.5 39.20 -1.10 52.30 1.0 56.20 1.0 12.0 11
65.00 EW1422K65 40.00 2.00 49.90 1.0 54.00 1.0 3.0 2
67.50 EW1422K67.5 35.80 0.00 47.00 10.0 51.60 11.0 0.0 0
70.00 EW1422K70 17.00 -16.80 44.60 10.0 49.20 11.0 5.0 5
72.50 EW1422K72.5 21.00 -10.50 42.50 1.0 46.30 1.0 42.0 33
75.00 EW1422K75 21.50 -7.30 39.60 10.0 44.20 11.0 2.0 41
77.50 EW1422K77.5 22.55 -3.85 37.80 9.0 41.30 34.0 1.0 21
80.00 EW1422K80 20.00 -3.80 36.00 41.0 38.50 102.0 15.0 55
82.50 EW1422K82.5 17.77 -3.73 33.40 41.0 36.00 118.0 1.0 133
85.00 EW1422K85 18.00 -0.90 30.70 36.0 33.00 31.0 1.0 70
87.50 EW1422K87.5 9.10 -7.30 28.30 1.0 30.40 52.0 1.0 124
90.00 EW1422K90 26.00 10.00 25.40 47.0 28.10 41.0 3.0 91
92.50 EW1422K92.5 7.84 -4.26 23.60 42.0 25.50 76.0 4.0 103
95.00 EW1422K95 11.00 1.40 20.80 62.0 22.90 61.0 5.0 90
97.50 EW1422K97.5 17.50 9.70 18.60 52.0 20.00 3.0 10.0 110
100.00 EW1422K100 17.30 10.43 16.20 42.0 17.70 31.0 7.0 164
105.00 EW1422K105 12.20 8.49 11.80 22.0 12.60 30.0 137.0 2,702
110.00 EW1422K110 7.70 5.80 7.30 77.0 8.30 153.0 166.0 2,294
115.00 EW1422K115 4.40 3.53 3.60 4.0 4.50 1.0 22.0 161
120.00 EW1422K120 1.99 1.84 1.75 3.0 5.00 13.0 153.0 3
125.00 EW1422K125 0.75 -0.10 0.55 38.0 1.25 224.0 43.0 0
130.00 EW1422K130 0.65 0.00 0.05 1.0 0.60 105.0 0.0 0
135.00 EW1422K135 0.60 0.00 0.00 0.0 0.30 75.0 0.0 0
140.00 EW1422K140 0.60 0.00 0.00 0.0 0.50 96.0 0.0 0
145.00 EW1422K145 0.60 0.00 0.00 0.0 0.55 174.0 0.0 0

Put Options: EW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EW1422W45 0.25 0.00 0.05 11.0 0.25 139.0 0.0 0
47.50 EW1422W47.5 0.50 0.00 0.00 0.0 0.30 82.0 0.0 0
50.00 EW1422W50 0.25 0.00 0.05 11.0 0.25 86.0 0.0 0
52.50 EW1422W52.5 5.00 0.00 0.00 0.0 5.00 25.0 0.0 0
55.00 EW1422W55 1.23 0.93 0.05 11.0 0.30 166.0 5.0 5
57.50 EW1422W57.5 4.60 0.00 0.00 0.0 4.60 25.0 0.0 0
60.00 EW1422W60 0.25 0.20 0.05 21.0 0.25 157.0 12.0 24
62.50 EW1422W62.5 0.10 -0.25 0.10 3.0 0.50 245.0 1.0 4
65.00 EW1422W65 0.30 0.00 0.05 34.0 0.50 100.0 0.0 0
67.50 EW1422W67.5 0.05 -0.20 0.05 2.0 0.30 165.0 2.0 40
70.00 EW1422W70 0.85 0.75 0.05 11.0 0.05 4.0 6.0 63
72.50 EW1422W72.5 0.24 -0.01 0.10 2.0 0.05 4.0 2.0 31
75.00 EW1422W75 0.26 0.01 0.05 11.0 0.05 4.0 1.0 163
77.50 EW1422W77.5 0.60 0.05 0.05 46.0 0.10 2.0 13.0 56
80.00 EW1422W80 1.20 1.15 0.05 1.0 0.10 2.0 2.0 67
82.50 EW1422W82.5 0.22 0.17 0.05 10.0 0.15 41.0 10.0 287
85.00 EW1422W85 0.35 0.30 0.05 10.0 0.20 113.0 3.0 89
87.50 EW1422W87.5 0.20 0.00 0.10 42.0 0.10 31.0 12.0 105
90.00 EW1422W90 0.30 0.00 0.15 55.0 0.30 139.0 1.0 5
92.50 EW1422W92.5 0.10 -0.25 0.10 5.0 0.30 153.0 5.0 52
95.00 EW1422W95 0.81 0.00 0.60 42.0 0.35 196.0 11.0 92
97.50 EW1422W97.5 1.20 0.00 1.15 10.0 0.20 31.0 1.0 322
100.00 EW1422W100 0.25 -1.55 0.05 42.0 0.25 46.0 56.0 311
105.00 EW1422W105 0.50 -3.40 0.25 126.0 0.50 71.0 31.0 72
110.00 EW1422W110 1.00 -3.80 0.80 66.0 1.20 112.0 9.0 5
115.00 EW1422W115 2.40 -6.50 2.00 147.0 2.65 72.0 6.0 0
120.00 EW1422W120 13.40 0.00 4.50 194.0 6.80 320.0 0.0 0
125.00 EW1422W125 18.30 0.00 7.40 328.0 10.50 303.0 0.0 0
130.00 EW1422W130 23.20 0.00 11.90 280.0 15.00 233.0 0.0 0
135.00 EW1422W135 28.00 0.00 16.70 120.0 19.60 121.0 0.0 0
140.00 EW1422W140 32.90 0.00 21.60 76.0 24.70 61.0 0.0 0
145.00 EW1422W145 38.10 0.00 26.50 86.0 29.50 58.0 0.0 0