Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Edwards Lifesciences (EW)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 140419C00047500 C 04/19/14 47.5 31.70 34.40
EW 140419C00050000 C 04/19/14 50.0 29.20 31.90
EW 140419C00055000 C 04/19/14 55.0 24.30 26.90
EW 140419C00060000 C 04/19/14 60.0 19.30 21.90
EW 140419C00062500 C 04/19/14 62.5 16.90 19.40
EW 140419C00065000 C 04/19/14 65.0 16.10 16.80
EW 140419C00067500 C 04/19/14 67.5 11.90 14.40
EW 140419C00070000 C 04/19/14 70.0 10.10 11.90
EW 140419C00072500 C 04/19/14 72.5 7.70 9.30
EW 140419C00075000 C 04/19/14 75.0 6.10 6.70
EW 140419C00077500 C 04/19/14 77.5 3.60 4.20
EW 140419C00080000 C 04/19/14 80.0 1.05 1.75
EW 140419C00082500 C 04/19/14 82.5 0.00 0.05
EW 140419C00085000 C 04/19/14 85.0 0.00 0.10
EW 140419C00087500 C 04/19/14 87.5 0.00 0.10
EW 140419P00047500 P 04/19/14 47.5 0.00 0.25
EW 140419P00050000 P 04/19/14 50.0 0.00 0.25
EW 140419P00055000 P 04/19/14 55.0 0.00 0.25
EW 140419P00060000 P 04/19/14 60.0 0.00 0.25
EW 140419P00062500 P 04/19/14 62.5 0.00 0.05
EW 140419P00065000 P 04/19/14 65.0 0.00 0.10
EW 140419P00067500 P 04/19/14 67.5 0.00 0.05
EW 140419P00070000 P 04/19/14 70.0 0.00 0.15
EW 140419P00072500 P 04/19/14 72.5 0.00 0.10
EW 140419P00075000 P 04/19/14 75.0 0.00 0.05
EW 140419P00077500 P 04/19/14 77.5 0.00 0.15
EW 140419P00080000 P 04/19/14 80.0 0.00 0.10
EW 140419P00082500 P 04/19/14 82.5 0.65 2.85
EW 140419P00085000 P 04/19/14 85.0 3.20 4.90
EW 140419P00087500 P 04/19/14 87.5 5.60 8.30
EW 140517C00040000 C 05/17/14 40.0 39.40 42.10
EW 140517C00045000 C 05/17/14 45.0 34.40 36.90
EW 140517C00050000 C 05/17/14 50.0 29.50 31.90
EW 140517C00052500 C 05/17/14 52.5 26.90 29.60
EW 140517C00055000 C 05/17/14 55.0 24.30 27.20
EW 140517C00057500 C 05/17/14 57.5 21.90 24.40
EW 140517C00060000 C 05/17/14 60.0 20.00 22.20
EW 140517C00062500 C 05/17/14 62.5 17.00 19.70
EW 140517C00065000 C 05/17/14 65.0 14.60 17.20
EW 140517C00067500 C 05/17/14 67.5 12.10 14.90
EW 140517C00070000 C 05/17/14 70.0 11.40 12.40
EW 140517C00072500 C 05/17/14 72.5 8.00 10.20
EW 140517C00075000 C 05/17/14 75.0 6.30 8.30
EW 140517C00077500 C 05/17/14 77.5 5.70 6.30
EW 140517C00080000 C 05/17/14 80.0 4.20 4.60
EW 140517C00082500 C 05/17/14 82.5 2.85 3.20
EW 140517C00085000 C 05/17/14 85.0 2.00 2.25
EW 140517C00087500 C 05/17/14 87.5 1.30 1.55
EW 140517C00090000 C 05/17/14 90.0 0.75 1.00
EW 140517C00095000 C 05/17/14 95.0 0.15 0.45
EW 140517C00100000 C 05/17/14 100.0 0.00 0.25
EW 140517C00105000 C 05/17/14 105.0 0.00 0.25
EW 140517C00110000 C 05/17/14 110.0 0.00 0.25
EW 140517C00115000 C 05/17/14 115.0 0.00 0.25
EW 140517P00040000 P 05/17/14 40.0 0.00 0.25
EW 140517P00045000 P 05/17/14 45.0 0.00 0.25
EW 140517P00050000 P 05/17/14 50.0 0.00 0.25
EW 140517P00052500 P 05/17/14 52.5 0.00 0.25
EW 140517P00055000 P 05/17/14 55.0 0.00 0.25
EW 140517P00057500 P 05/17/14 57.5 0.00 0.25
EW 140517P00060000 P 05/17/14 60.0 0.00 0.25
EW 140517P00062500 P 05/17/14 62.5 0.10 0.30
EW 140517P00065000 P 05/17/14 65.0 0.15 0.40
EW 140517P00067500 P 05/17/14 67.5 0.30 0.65
EW 140517P00070000 P 05/17/14 70.0 0.50 0.85
EW 140517P00072500 P 05/17/14 72.5 0.85 1.00
EW 140517P00075000 P 05/17/14 75.0 1.25 1.50
EW 140517P00077500 P 05/17/14 77.5 1.95 2.25
EW 140517P00080000 P 05/17/14 80.0 2.85 3.20
EW 140517P00082500 P 05/17/14 82.5 4.00 4.40
EW 140517P00085000 P 05/17/14 85.0 5.40 6.00
EW 140517P00087500 P 05/17/14 87.5 7.00 8.70
EW 140517P00090000 P 05/17/14 90.0 9.10 11.70
EW 140517P00095000 P 05/17/14 95.0 13.40 16.00
EW 140517P00100000 P 05/17/14 100.0 18.30 20.90
EW 140517P00105000 P 05/17/14 105.0 23.20 25.90
EW 140517P00110000 P 05/17/14 110.0 28.10 30.80
EW 140517P00115000 P 05/17/14 115.0 33.10 35.80
EW 140816C00042500 C 08/16/14 42.5 36.90 40.30
EW 140816C00045000 C 08/16/14 45.0 34.40 37.80
EW 140816C00047500 C 08/16/14 47.5 31.80 35.00
EW 140816C00050000 C 08/16/14 50.0 29.50 32.60
EW 140816C00055000 C 08/16/14 55.0 24.60 27.40
EW 140816C00057500 C 08/16/14 57.5 22.10 24.90
EW 140816C00060000 C 08/16/14 60.0 19.80 22.50
EW 140816C00062500 C 08/16/14 62.5 17.40 20.20
EW 140816C00065000 C 08/16/14 65.0 15.10 18.00
EW 140816C00067500 C 08/16/14 67.5 13.10 15.80
EW 140816C00070000 C 08/16/14 70.0 11.30 13.80
EW 140816C00072500 C 08/16/14 72.5 9.30 11.90
EW 140816C00075000 C 08/16/14 75.0 9.10 10.10
EW 140816C00077500 C 08/16/14 77.5 7.60 8.50
EW 140816C00080000 C 08/16/14 80.0 6.30 7.00
EW 140816C00082500 C 08/16/14 82.5 5.00 5.70
EW 140816C00085000 C 08/16/14 85.0 4.10 4.60
EW 140816C00087500 C 08/16/14 87.5 3.10 3.70
EW 140816C00090000 C 08/16/14 90.0 2.30 2.80
EW 140816C00095000 C 08/16/14 95.0 1.30 1.75
EW 140816C00100000 C 08/16/14 100.0 0.50 1.10
EW 140816C00105000 C 08/16/14 105.0 0.20 0.75
EW 140816C00110000 C 08/16/14 110.0 0.00 0.55
EW 140816P00042500 P 08/16/14 42.5 0.00 0.25
EW 140816P00045000 P 08/16/14 45.0 0.00 0.40
EW 140816P00047500 P 08/16/14 47.5 0.00 0.25
EW 140816P00050000 P 08/16/14 50.0 0.00 0.30
EW 140816P00055000 P 08/16/14 55.0 0.20 0.35
EW 140816P00057500 P 08/16/14 57.5 0.00 0.55
EW 140816P00060000 P 08/16/14 60.0 0.30 0.65
EW 140816P00062500 P 08/16/14 62.5 0.50 0.90
EW 140816P00065000 P 08/16/14 65.0 0.80 1.25
EW 140816P00067500 P 08/16/14 67.5 1.10 1.65
EW 140816P00070000 P 08/16/14 70.0 1.60 2.15
EW 140816P00072500 P 08/16/14 72.5 2.20 2.70
EW 140816P00075000 P 08/16/14 75.0 2.95 3.50
EW 140816P00077500 P 08/16/14 77.5 3.80 5.00
EW 140816P00080000 P 08/16/14 80.0 4.90 5.40
EW 140816P00082500 P 08/16/14 82.5 6.20 6.90
EW 140816P00085000 P 08/16/14 85.0 7.50 8.40
EW 140816P00087500 P 08/16/14 87.5 9.10 9.90
EW 140816P00090000 P 08/16/14 90.0 10.80 13.40
EW 140816P00095000 P 08/16/14 95.0 14.60 17.40
EW 140816P00100000 P 08/16/14 100.0 18.80 21.70
EW 140816P00105000 P 08/16/14 105.0 23.40 26.20
EW 140816P00110000 P 08/16/14 110.0 28.00 31.00
EW 141122C00045000 C 11/22/14 45.0 34.50 37.30
EW 141122C00050000 C 11/22/14 50.0 29.60 32.70
EW 141122C00055000 C 11/22/14 55.0 24.90 27.50
EW 141122C00060000 C 11/22/14 60.0 20.30 23.00
EW 141122C00062500 C 11/22/14 62.5 18.10 20.80
EW 141122C00065000 C 11/22/14 65.0 16.10 18.70
EW 141122C00067500 C 11/22/14 67.5 14.20 16.70
EW 141122C00070000 C 11/22/14 70.0 12.50 14.80
EW 141122C00072500 C 11/22/14 72.5 12.10 13.00
EW 141122C00075000 C 11/22/14 75.0 10.40 11.40
EW 141122C00077500 C 11/22/14 77.5 9.00 9.90
EW 141122C00080000 C 11/22/14 80.0 7.80 8.50
EW 141122C00082500 C 11/22/14 82.5 6.60 7.40
EW 141122C00085000 C 11/22/14 85.0 5.60 6.20
EW 141122C00087500 C 11/22/14 87.5 4.60 5.40
EW 141122C00090000 C 11/22/14 90.0 3.60 4.50
EW 141122C00095000 C 11/22/14 95.0 1.05 4.10
EW 141122C00100000 C 11/22/14 100.0 1.55 2.25
EW 141122C00105000 C 11/22/14 105.0 0.95 1.50
EW 141122C00110000 C 11/22/14 110.0 0.55 1.15
EW 141122C00115000 C 11/22/14 115.0 0.25 0.80
EW 141122P00045000 P 11/22/14 45.0 0.00 0.75
EW 141122P00050000 P 11/22/14 50.0 0.00 1.90
EW 141122P00055000 P 11/22/14 55.0 0.30 0.90
EW 141122P00060000 P 11/22/14 60.0 0.75 1.30
EW 141122P00062500 P 11/22/14 62.5 1.10 1.85
EW 141122P00065000 P 11/22/14 65.0 1.50 2.20
EW 141122P00067500 P 11/22/14 67.5 2.00 2.55
EW 141122P00070000 P 11/22/14 70.0 2.60 3.40
EW 141122P00072500 P 11/22/14 72.5 3.40 3.90
EW 141122P00075000 P 11/22/14 75.0 4.20 4.80
EW 141122P00077500 P 11/22/14 77.5 5.20 6.20
EW 141122P00080000 P 11/22/14 80.0 6.40 7.00
EW 141122P00082500 P 11/22/14 82.5 7.60 8.70
EW 141122P00085000 P 11/22/14 85.0 9.10 9.70
EW 141122P00087500 P 11/22/14 87.5 10.60 11.90
EW 141122P00090000 P 11/22/14 90.0 12.20 13.50
EW 141122P00095000 P 11/22/14 95.0 15.90 18.60
EW 141122P00100000 P 11/22/14 100.0 19.90 22.50
EW 141122P00105000 P 11/22/14 105.0 24.30 27.00
EW 141122P00110000 P 11/22/14 110.0 28.60 31.50
EW 141122P00115000 P 11/22/14 115.0 33.40 36.20
EW 150117C00035000 C 01/17/15 35.0 44.50 48.50
EW 150117C00037500 C 01/17/15 37.5 42.00 46.10
EW 150117C00040000 C 01/17/15 40.0 40.00 43.00
EW 150117C00042500 C 01/17/15 42.5 37.10 40.10
EW 150117C00045000 C 01/17/15 45.0 34.70 37.60
EW 150117C00047500 C 01/17/15 47.5 32.20 35.40
EW 150117C00050000 C 01/17/15 50.0 29.80 32.80
EW 150117C00052500 C 01/17/15 52.5 27.50 30.80
EW 150117C00055000 C 01/17/15 55.0 25.20 28.00
EW 150117C00057500 C 01/17/15 57.5 22.80 26.00
EW 150117C00060000 C 01/17/15 60.0 20.60 23.60
EW 150117C00062500 C 01/17/15 62.5 18.50 21.60
EW 150117C00065000 C 01/17/15 65.0 16.50 19.60
EW 150117C00067500 C 01/17/15 67.5 14.50 17.30
EW 150117C00070000 C 01/17/15 70.0 13.60 15.50
EW 150117C00072500 C 01/17/15 72.5 12.20 14.10
EW 150117C00075000 C 01/17/15 75.0 10.90 12.20
EW 150117C00077500 C 01/17/15 77.5 9.50 10.70
EW 150117C00080000 C 01/17/15 80.0 8.20 9.50
EW 150117C00082500 C 01/17/15 82.5 6.90 8.10
EW 150117C00085000 C 01/17/15 85.0 5.90 7.00
EW 150117C00087500 C 01/17/15 87.5 4.90 6.00
EW 150117C00090000 C 01/17/15 90.0 4.10 5.10
EW 150117C00095000 C 01/17/15 95.0 2.80 3.80
EW 150117C00100000 C 01/17/15 100.0 1.85 2.70
EW 150117C00105000 C 01/17/15 105.0 1.10 1.95
EW 150117C00110000 C 01/17/15 110.0 0.60 1.60
EW 150117C00115000 C 01/17/15 115.0 0.30 1.00
EW 150117C00120000 C 01/17/15 120.0 0.10 0.70
EW 150117C00125000 C 01/17/15 125.0 0.00 0.55
EW 150117C00130000 C 01/17/15 130.0 0.00 0.50
EW 150117C00135000 C 01/17/15 135.0 0.00 0.35
EW 150117P00035000 P 01/17/15 35.0 0.00 0.40
EW 150117P00037500 P 01/17/15 37.5 0.00 0.35
EW 150117P00040000 P 01/17/15 40.0 0.00 0.35
EW 150117P00042500 P 01/17/15 42.5 0.00 0.40
EW 150117P00045000 P 01/17/15 45.0 0.00 0.60
EW 150117P00047500 P 01/17/15 47.5 0.05 0.60
EW 150117P00050000 P 01/17/15 50.0 0.25 0.70
EW 150117P00052500 P 01/17/15 52.5 0.00 1.10
EW 150117P00055000 P 01/17/15 55.0 0.30 1.20
EW 150117P00057500 P 01/17/15 57.5 0.70 1.40
EW 150117P00060000 P 01/17/15 60.0 1.10 1.75
EW 150117P00062500 P 01/17/15 62.5 1.25 2.15
EW 150117P00065000 P 01/17/15 65.0 1.80 2.60
EW 150117P00067500 P 01/17/15 67.5 2.35 3.20
EW 150117P00070000 P 01/17/15 70.0 3.00 3.90
EW 150117P00072500 P 01/17/15 72.5 3.80 4.60
EW 150117P00075000 P 01/17/15 75.0 4.70 5.60
EW 150117P00077500 P 01/17/15 77.5 5.70 6.60
EW 150117P00080000 P 01/17/15 80.0 6.90 7.80
EW 150117P00082500 P 01/17/15 82.5 8.10 9.20
EW 150117P00085000 P 01/17/15 85.0 9.50 10.50
EW 150117P00087500 P 01/17/15 87.5 11.10 12.10
EW 150117P00090000 P 01/17/15 90.0 12.60 13.90
EW 150117P00095000 P 01/17/15 95.0 16.20 19.00
EW 150117P00100000 P 01/17/15 100.0 20.10 23.00
EW 150117P00105000 P 01/17/15 105.0 24.30 27.30
EW 150117P00110000 P 01/17/15 110.0 28.50 31.80
EW 150117P00115000 P 01/17/15 115.0 33.40 36.40
EW 150117P00120000 P 01/17/15 120.0 38.00 41.20
EW 150117P00125000 P 01/17/15 125.0 42.50 46.00
EW 150117P00130000 P 01/17/15 130.0 47.30 50.90
EW 150117P00135000 P 01/17/15 135.0 52.20 55.80
EW 160115C00040000 C 01/15/16 40.0 40.00 44.10
EW 160115C00045000 C 01/15/16 45.0 35.40 39.80
EW 160115C00050000 C 01/15/16 50.0 31.00 34.80
EW 160115C00052500 C 01/15/16 52.5 28.90 32.70
EW 160115C00055000 C 01/15/16 55.0 26.80 30.50
EW 160115C00057500 C 01/15/16 57.5 24.80 28.50
EW 160115C00060000 C 01/15/16 60.0 22.90 26.60
EW 160115C00062500 C 01/15/16 62.5 21.10 24.70
EW 160115C00065000 C 01/15/16 65.0 19.20 23.00
EW 160115C00067500 C 01/15/16 67.5 18.10 20.80
EW 160115C00070000 C 01/15/16 70.0 16.00 20.10
EW 160115C00072500 C 01/15/16 72.5 14.40 18.50
EW 160115C00075000 C 01/15/16 75.0 13.60 16.40
EW 160115C00077500 C 01/15/16 77.5 11.70 15.20
EW 160115C00080000 C 01/15/16 80.0 10.40 14.00
EW 160115C00082500 C 01/15/16 82.5 9.30 13.00
EW 160115C00085000 C 01/15/16 85.0 8.20 12.00
EW 160115C00087500 C 01/15/16 87.5 7.30 11.20
EW 160115C00090000 C 01/15/16 90.0 6.30 10.20
EW 160115C00095000 C 01/15/16 95.0 4.70 8.80
EW 160115C00100000 C 01/15/16 100.0 3.50 7.70
EW 160115C00105000 C 01/15/16 105.0 2.30 6.70
EW 160115C00110000 C 01/15/16 110.0 1.50 5.90
EW 160115C00115000 C 01/15/16 115.0 1.45 4.40
EW 160115C00120000 C 01/15/16 120.0 1.10 2.80
EW 160115C00125000 C 01/15/16 125.0 1.00 2.30
EW 160115P00040000 P 01/15/16 40.0 0.00 3.30
EW 160115P00045000 P 01/15/16 45.0 0.00 3.60
EW 160115P00050000 P 01/15/16 50.0 0.90 4.10
EW 160115P00052500 P 01/15/16 52.5 0.30 4.60
EW 160115P00055000 P 01/15/16 55.0 0.50 4.90
EW 160115P00057500 P 01/15/16 57.5 1.55 5.10
EW 160115P00060000 P 01/15/16 60.0 2.40 5.70
EW 160115P00062500 P 01/15/16 62.5 1.90 6.30
EW 160115P00065000 P 01/15/16 65.0 2.70 7.00
EW 160115P00067500 P 01/15/16 67.5 4.30 7.80
EW 160115P00070000 P 01/15/16 70.0 5.10 8.70
EW 160115P00072500 P 01/15/16 72.5 6.20 9.70
EW 160115P00075000 P 01/15/16 75.0 7.10 10.80
EW 160115P00077500 P 01/15/16 77.5 8.30 11.90
EW 160115P00080000 P 01/15/16 80.0 10.10 13.10
EW 160115P00082500 P 01/15/16 82.5 10.70 14.40
EW 160115P00085000 P 01/15/16 85.0 12.20 15.90
EW 160115P00087500 P 01/15/16 87.5 13.70 17.40
EW 160115P00090000 P 01/15/16 90.0 15.30 18.90
EW 160115P00095000 P 01/15/16 95.0 19.20 22.30
EW 160115P00100000 P 01/15/16 100.0 22.70 26.00
EW 160115P00105000 P 01/15/16 105.0 26.70 29.90
EW 160115P00110000 P 01/15/16 110.0 30.60 34.10
EW 160115P00115000 P 01/15/16 115.0 34.90 38.20
EW 160115P00120000 P 01/15/16 120.0 39.50 42.70
EW 160115P00125000 P 01/15/16 125.0 44.30 47.20

OPRA data is delayed 15 minutes.