Edwards Lifesciences Corp $98.24

down -0.46


22/8/2014 02:41 PM  |  NYSE : EW  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 98.24
Trade Time: Aug 22 02:41 PM Eastern Daylight Time
Change: -0.46 (-0.47 %)
Prev Close: 98.70
Open: 99.00
Bid: 98.21
Ask: 98.24
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 18%
Options:

Call Options: EW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EW1420I55 41.50 0.00 41.70 32.0 45.80 47.0 0.0 0
60.00 EW1420I60 36.50 0.00 36.70 32.0 40.80 43.0 0.0 0
65.00 EW1420I65 31.40 0.00 31.70 12.0 35.70 23.0 0.0 0
67.50 EW1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 EW1420I70 26.50 0.00 27.20 22.0 30.80 43.0 0.0 0
72.50 EW1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 EW1420I75 21.40 0.00 21.80 33.0 25.80 47.0 0.0 0
77.50 EW1420I77.5 19.00 0.00 19.70 22.0 23.20 22.0 0.0 0
80.00 EW1420I80 16.50 0.00 17.30 75.0 20.40 65.0 0.0 0
82.50 EW1420I82.5 13.13 -1.17 14.60 394.0 17.20 389.0 3.0 9
85.00 EW1420I85 8.30 -3.30 12.30 278.0 14.70 336.0 12.0 9
87.50 EW1420I87.5 9.00 -0.40 9.40 415.0 12.20 349.0 1.0 87
90.00 EW1420I90 5.75 -1.55 8.10 83.0 9.90 395.0 12.0 23
92.50 EW1420I92.5 4.64 -1.16 6.00 48.0 7.20 385.0 7.0 66
95.00 EW1420I95 3.48 -1.02 4.00 343.0 4.70 287.0 13.0 99
97.50 EW1420I97.5 3.00 0.00 2.55 18.0 3.10 313.0 2.0 99
100.00 EW1420I100 1.60 -0.06 1.40 25.0 1.75 317.0 23.0 117
105.00 EW1420I105 0.40 0.00 0.30 68.0 0.55 94.0 1.0 79
110.00 EW1420I110 0.10 -0.05 0.05 1.0 0.15 78.0 1.0 19
115.00 EW1420I115 0.15 -0.10 0.15 5.0 0.25 146.0 5.0 10

Put Options: EW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EW1420U55 0.25 0.00 0.00 0.0 0.25 98.0 0.0 0
60.00 EW1420U60 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
65.00 EW1420U65 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
67.50 EW1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 EW1420U70 0.17 -0.08 0.15 135.0 0.25 121.0 2.0 2
72.50 EW1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 EW1420U75 0.55 0.30 0.05 11.0 0.25 115.0 2.0 2
77.50 EW1420U77.5 0.15 -0.10 0.05 14.0 0.25 113.0 6.0 8
80.00 EW1420U80 0.31 0.06 0.05 1.0 0.25 100.0 6.0 6
82.50 EW1420U82.5 0.65 0.40 0.05 12.0 0.25 207.0 4.0 72
85.00 EW1420U85 1.20 1.15 0.05 1.0 0.25 219.0 1.0 51
87.50 EW1420U87.5 0.15 0.10 0.05 129.0 0.25 289.0 2.0 209
90.00 EW1420U90 0.40 0.20 0.20 6.0 0.35 309.0 2.0 23
92.50 EW1420U92.5 0.49 0.04 0.40 74.0 0.60 124.0 3.0 14
95.00 EW1420U95 2.30 1.50 0.90 103.0 1.10 20.0 5.0 22
97.50 EW1420U97.5 1.75 0.15 1.55 295.0 2.10 129.0 2.0 26
100.00 EW1420U100 3.60 0.85 2.85 229.0 3.40 82.0 7.0 8
105.00 EW1420U105 5.60 0.00 5.00 522.0 8.00 328.0 0.0 0
110.00 EW1420U110 9.80 0.00 9.70 277.0 13.00 252.0 0.0 0
115.00 EW1420U115 14.60 0.00 14.70 64.0 18.00 22.0 0.0 0
Trading Center