$104.71 +2.84 (2.79%) Edwards Lifesciences Corp - NYSE

Oct. 21, 2014 | 01:15 PM
Last Trade: 104.71
Trade Time: Oct 21 01:15 PM Eastern Daylight Time
Change: +2.84 (2.79%)
Prev Close: 101.87
Open: 102.27
Bid: 104.69
Ask: 104.71
Options:

Call Options: EW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EW1422K45 54.50 0.00 57.40 10.0 62.00 20.0 0.0 0
47.50 EW1422K47.5 52.10 0.00 54.90 10.0 59.40 11.0 0.0 0
50.00 EW1422K50 49.50 0.00 52.40 10.0 57.00 20.0 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 44.60 0.00 47.40 10.0 52.00 20.0 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 39.60 0.00 42.40 1.0 47.00 21.0 0.0 0
62.50 EW1422K62.5 39.20 2.30 39.80 21.0 44.50 11.0 12.0 11
65.00 EW1422K65 20.00 -14.50 37.50 63.0 40.20 10.0 2.0 5
67.50 EW1422K67.5 32.00 0.00 35.00 1.0 38.70 10.0 0.0 0
70.00 EW1422K70 17.00 -12.60 32.50 95.0 35.80 40.0 5.0 5
72.50 EW1422K72.5 21.00 -6.00 30.10 117.0 33.10 62.0 42.0 33
75.00 EW1422K75 21.50 -3.10 27.50 108.0 30.80 82.0 2.0 43
77.50 EW1422K77.5 22.55 0.45 25.10 108.0 28.50 97.0 1.0 22
80.00 EW1422K80 20.00 0.30 22.60 130.0 25.70 62.0 15.0 55
82.50 EW1422K82.5 17.77 0.57 20.20 136.0 23.20 51.0 1.0 133
85.00 EW1422K85 18.00 3.10 17.80 126.0 20.90 66.0 1.0 70
87.50 EW1422K87.5 9.10 -3.40 15.30 225.0 18.00 36.0 1.0 124
90.00 EW1422K90 11.10 1.00 12.80 260.0 15.70 77.0 10.0 91
92.50 EW1422K92.5 7.84 -0.16 10.50 373.0 13.50 171.0 4.0 103
95.00 EW1422K95 13.50 7.50 8.30 395.0 11.10 117.0 8.0 80
97.50 EW1422K97.5 5.00 0.00 6.50 394.0 9.00 151.0 10.0 110
100.00 EW1422K100 6.50 1.80 5.00 337.0 7.00 114.0 11.0 174
105.00 EW1422K105 3.30 0.90 3.10 83.0 3.90 134.0 17.0 2,711
110.00 EW1422K110 1.51 0.63 1.30 202.0 2.00 215.0 10.0 2,211
115.00 EW1422K115 0.30 0.25 0.25 371.0 0.90 139.0 16.0 144
120.00 EW1422K120 0.38 -0.12 0.10 196.0 0.50 238.0 1.0 3
125.00 EW1422K125 0.35 0.00 0.05 21.0 0.40 74.0 0.0 0
130.00 EW1422K130 0.35 0.00 0.05 1.0 0.30 45.0 0.0 0
135.00 EW1422K135 0.30 0.00 0.00 0.0 0.30 57.0 0.0 0
140.00 EW1422K140 0.30 0.00 0.00 0.0 0.25 45.0 0.0 0
145.00 EW1422K145 0.30 0.00 0.00 0.0 0.25 93.0 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 0.25 145.0 0.0 0
47.50 EW1422W47.5 0.25 0.00 0.00 0.0 0.25 71.0 0.0 0
50.00 EW1422W50 0.25 0.00 0.05 11.0 0.25 83.0 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 0.98 0.05 11.0 0.25 117.0 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 0.00 0.05 21.0 0.25 145.0 12.0 24
62.50 EW1422W62.5 0.10 -0.15 0.10 3.0 0.25 114.0 1.0 4
65.00 EW1422W65 0.25 0.00 0.05 34.0 0.25 66.0 0.0 0
67.50 EW1422W67.5 0.05 -0.20 0.05 2.0 0.25 75.0 2.0 40
70.00 EW1422W70 0.85 0.45 0.05 11.0 0.30 78.0 6.0 63
72.50 EW1422W72.5 0.24 -0.06 0.10 2.0 0.25 72.0 2.0 31
75.00 EW1422W75 0.26 -0.19 0.05 11.0 0.25 63.0 1.0 163
77.50 EW1422W77.5 0.60 0.05 0.05 46.0 0.35 85.0 13.0 56
80.00 EW1422W80 1.20 1.15 0.05 10.0 0.40 92.0 2.0 67
82.50 EW1422W82.5 0.22 0.12 0.05 11.0 0.45 147.0 10.0 287
85.00 EW1422W85 0.35 0.00 0.10 5.0 0.55 227.0 3.0 89
87.50 EW1422W87.5 0.30 0.00 0.15 18.0 0.60 316.0 3.0 93
90.00 EW1422W90 0.60 0.10 0.20 43.0 0.70 309.0 2.0 4
92.50 EW1422W92.5 1.23 0.00 0.45 21.0 1.20 247.0 1.0 47
95.00 EW1422W95 2.77 1.52 0.70 32.0 1.50 402.0 1.0 92
97.50 EW1422W97.5 2.15 0.00 1.15 20.0 1.50 5.0 11.0 320
100.00 EW1422W100 1.90 -1.20 1.75 50.0 2.25 145.0 23.0 185
105.00 EW1422W105 4.26 -1.04 3.60 110.0 4.60 260.0 20.0 50
110.00 EW1422W110 6.47 -2.43 6.50 74.0 9.40 379.0 5.0 5
115.00 EW1422W115 13.10 0.00 10.10 141.0 13.20 297.0 0.0 0
120.00 EW1422W120 17.50 0.00 14.70 84.0 17.80 225.0 0.0 0
125.00 EW1422W125 21.90 0.00 19.10 74.0 22.60 100.0 0.0 0
130.00 EW1422W130 27.30 0.00 24.10 39.0 27.60 61.0 0.0 0
135.00 EW1422W135 32.00 0.00 28.80 21.0 32.60 21.0 0.0 0
140.00 EW1422W140 37.20 0.00 33.70 21.0 37.60 21.0 0.0 0
145.00 EW1422W145 42.30 0.00 38.20 22.0 42.60 31.0 0.0 0