Edwards Lifesciences Corp $84.90

down -0.10


28/7/2014 04:00 PM  |  NYSE : EW  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 84.90
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.12 %)
Prev Close: 85.00
Open: 85.39
Bid: 85.01
Ask: 97.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EW Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: EW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 EW1416H42.5 40.80 0.00 40.80 35.0 44.80 39.0 0.0 0
45.00 EW1416H45 38.30 0.00 38.30 35.0 42.10 37.0 0.0 0
47.50 EW1416H47.5 35.80 0.00 35.80 21.0 39.60 21.0 0.0 0
50.00 EW1416H50 33.30 -0.40 33.70 194.0 37.10 192.0 2.0 2
52.50 EW1416H52.5 12.00 0.00 12.00 13.0 17.00 13.0 0.0 0
55.00 EW1416H55 27.00 -1.20 28.20 207.0 32.20 172.0 1.0 7
57.50 EW1416H57.5 26.20 0.00 26.20 66.0 29.70 73.0 0.0 0
60.00 EW1416H60 21.10 -2.60 23.70 212.0 27.20 192.0 1.0 13
62.50 EW1416H62.5 21.20 0.00 21.20 94.0 24.60 89.0 0.0 0
65.00 EW1416H65 18.01 -0.29 18.30 233.0 22.20 194.0 2.0 46
67.50 EW1416H67.5 20.00 4.20 15.80 224.0 19.70 204.0 5.0 23
70.00 EW1416H70 16.80 3.50 13.30 262.0 17.30 215.0 5.0 24
72.50 EW1416H72.5 14.82 3.42 11.40 245.0 13.40 155.0 4.0 52
75.00 EW1416H75 10.90 1.70 9.20 289.0 10.90 185.0 1.0 184
77.50 EW1416H77.5 10.47 3.47 7.00 338.0 8.40 193.0 1.0 342
80.00 EW1416H80 6.00 0.00 5.90 21.0 6.80 343.0 1.0 335
82.50 EW1416H82.5 5.10 1.00 4.10 22.0 4.50 340.0 2.0 69
85.00 EW1416H85 2.80 0.00 2.70 60.0 2.90 152.0 6.0 1,045
87.50 EW1416H87.5 1.80 0.15 1.65 90.0 2.10 354.0 22.0 559
90.00 EW1416H90 1.05 0.15 0.90 51.0 1.25 299.0 2.0 498
92.50 EW1416H92.5 0.60 0.05 0.45 180.0 0.65 189.0 25.0 117
95.00 EW1416H95 0.25 0.00 0.10 380.0 0.45 194.0 7.0 89
97.50 EW1416H97.5 0.20 0.00 0.10 161.0 0.25 213.0 3.0 9
100.00 EW1416H100 0.10 0.05 0.05 22.0 0.25 265.0 1.0 55
105.00 EW1416H105 0.25 0.00 0.05 10.0 0.25 291.0 30.0 21
110.00 EW1416H110 0.25 0.00 0.05 11.0 0.25 148.0 0.0 0

Put Options: EW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 EW1416T42.5 0.25 0.00 0.05 10.0 0.25 280.0 0.0 0
45.00 EW1416T45 0.25 0.00 0.05 11.0 0.25 256.0 0.0 0
47.50 EW1416T47.5 0.25 0.00 0.05 11.0 0.25 171.0 16.0 16
50.00 EW1416T50 0.24 -0.01 0.05 11.0 0.25 209.0 3.0 5
52.50 EW1416T52.5 5.00 0.00 0.00 0.0 5.00 13.0 0.0 0
55.00 EW1416T55 0.15 -0.10 0.15 18.0 0.25 172.0 20.0 44
57.50 EW1416T57.5 0.10 -0.15 0.10 1.0 0.25 172.0 1.0 48
60.00 EW1416T60 0.86 0.61 0.05 2.0 0.25 156.0 1.0 79
62.50 EW1416T62.5 0.12 -0.13 0.05 2.0 0.25 199.0 4.0 515
65.00 EW1416T65 0.25 -0.05 0.05 11.0 0.30 192.0 7.0 133
67.50 EW1416T67.5 0.15 -0.10 0.15 5.0 0.25 195.0 10.0 49
70.00 EW1416T70 0.15 -0.10 0.05 11.0 0.25 233.0 1.0 178
72.50 EW1416T72.5 0.30 0.25 0.05 54.0 0.35 100.0 10.0 88
75.00 EW1416T75 0.30 0.00 0.20 79.0 0.35 205.0 33.0 162
77.50 EW1416T77.5 0.65 0.30 0.35 267.0 0.60 52.0 2.0 62
80.00 EW1416T80 0.90 0.00 0.90 33.0 1.05 157.0 11.0 388
82.50 EW1416T82.5 1.65 0.10 1.55 13.0 1.75 7.0 1.0 345
85.00 EW1416T85 2.90 0.00 2.65 156.0 2.90 176.0 100.0 182
87.50 EW1416T87.5 4.21 0.21 4.00 178.0 4.60 334.0 10.0 51
90.00 EW1416T90 5.91 0.11 5.80 24.0 6.40 98.0 9.0 53
92.50 EW1416T92.5 6.20 0.00 6.20 485.0 9.30 323.0 0.0 0
95.00 EW1416T95 8.50 -0.10 8.60 428.0 11.30 311.0 11.0 11
97.50 EW1416T97.5 10.60 0.00 10.60 283.0 14.10 207.0 0.0 0
100.00 EW1416T100 13.10 0.20 12.90 214.0 16.80 133.0 3.0 3
105.00 EW1416T105 17.80 0.00 17.80 293.0 21.30 214.0 0.0 0
110.00 EW1416T110 22.80 0.00 22.80 161.0 26.80 122.0 0.0 0
Trading Center