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 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 140517C00040000 C 05/17/14 40.0 38.00 42.10
EW 140517C00045000 C 05/17/14 45.0 33.30 36.80
EW 140517C00050000 C 05/17/14 50.0 28.40 31.80
EW 140517C00052500 C 05/17/14 52.5 26.60 29.20
EW 140517C00055000 C 05/17/14 55.0 23.50 26.80
EW 140517C00057500 C 05/17/14 57.5 21.80 23.90
EW 140517C00060000 C 05/17/14 60.0 19.10 21.40
EW 140517C00062500 C 05/17/14 62.5 16.70 19.00
EW 140517C00065000 C 05/17/14 65.0 14.30 16.50
EW 140517C00067500 C 05/17/14 67.5 11.90 14.00
EW 140517C00070000 C 05/17/14 70.0 9.90 11.20
EW 140517C00072500 C 05/17/14 72.5 7.80 8.90
EW 140517C00075000 C 05/17/14 75.0 5.80 6.90
EW 140517C00077500 C 05/17/14 77.5 4.50 5.10
EW 140517C00080000 C 05/17/14 80.0 3.30 3.40
EW 140517C00082500 C 05/17/14 82.5 2.10 2.35
EW 140517C00085000 C 05/17/14 85.0 1.25 1.50
EW 140517C00087500 C 05/17/14 87.5 0.80 0.95
EW 140517C00090000 C 05/17/14 90.0 0.35 0.60
EW 140517C00095000 C 05/17/14 95.0 0.10 0.30
EW 140517C00100000 C 05/17/14 100.0 0.00 0.10
EW 140517C00105000 C 05/17/14 105.0 0.00 0.05
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 0.20
EW 140517P00055000 P 05/17/14 55.0 0.00 0.05
EW 140517P00057500 P 05/17/14 57.5 0.00 0.10
EW 140517P00060000 P 05/17/14 60.0 0.10 0.25
EW 140517P00062500 P 05/17/14 62.5 0.05 0.30
EW 140517P00065000 P 05/17/14 65.0 0.10 0.30
EW 140517P00067500 P 05/17/14 67.5 0.25 0.35
EW 140517P00070000 P 05/17/14 70.0 0.45 0.65
EW 140517P00072500 P 05/17/14 72.5 0.75 0.90
EW 140517P00075000 P 05/17/14 75.0 1.20 1.35
EW 140517P00077500 P 05/17/14 77.5 1.90 2.20
EW 140517P00080000 P 05/17/14 80.0 2.90 3.10
EW 140517P00082500 P 05/17/14 82.5 4.20 4.80
EW 140517P00085000 P 05/17/14 85.0 5.90 7.10
EW 140517P00087500 P 05/17/14 87.5 7.70 9.00
EW 140517P00090000 P 05/17/14 90.0 9.60 11.20
EW 140517P00095000 P 05/17/14 95.0 14.20 16.70
EW 140517P00100000 P 05/17/14 100.0 19.10 21.10
EW 140517P00105000 P 05/17/14 105.0 23.30 26.30
EW 140517P00110000 P 05/17/14 110.0 28.60 31.20
EW 140517P00115000 P 05/17/14 115.0 34.00 36.30
EW 140621C00060000 C 06/21/14 60.0 18.90 22.10
EW 140621C00065000 C 06/21/14 65.0 14.40 17.40
EW 140621C00070000 C 06/21/14 70.0 10.00 12.80
EW 140621C00072500 C 06/21/14 72.5 8.30 9.80
EW 140621C00075000 C 06/21/14 75.0 6.80 8.00
EW 140621C00077500 C 06/21/14 77.5 5.20 6.30
EW 140621C00080000 C 06/21/14 80.0 3.90 4.70
EW 140621C00082500 C 06/21/14 82.5 3.10 3.30
EW 140621C00085000 C 06/21/14 85.0 2.00 2.60
EW 140621C00087500 C 06/21/14 87.5 1.30 1.90
EW 140621C00090000 C 06/21/14 90.0 0.95 1.35
EW 140621C00095000 C 06/21/14 95.0 0.35 0.75
EW 140621C00100000 C 06/21/14 100.0 0.00 0.50
EW 140621P00060000 P 06/21/14 60.0 0.00 0.40
EW 140621P00065000 P 06/21/14 65.0 0.15 0.55
EW 140621P00070000 P 06/21/14 70.0 0.75 1.25
EW 140621P00072500 P 06/21/14 72.5 1.25 1.80
EW 140621P00075000 P 06/21/14 75.0 1.95 2.55
EW 140621P00077500 P 06/21/14 77.5 2.75 3.50
EW 140621P00080000 P 06/21/14 80.0 3.80 4.80
EW 140621P00082500 P 06/21/14 82.5 5.20 6.20
EW 140621P00085000 P 06/21/14 85.0 6.80 7.90
EW 140621P00087500 P 06/21/14 87.5 8.50 9.80
EW 140621P00090000 P 06/21/14 90.0 10.40 11.70
EW 140621P00095000 P 06/21/14 95.0 13.70 17.00
EW 140621P00100000 P 06/21/14 100.0 18.30 21.70
EW 140816C00042500 C 08/16/14 42.5 35.80 39.50
EW 140816C00045000 C 08/16/14 45.0 33.40 37.10
EW 140816C00047500 C 08/16/14 47.5 31.00 34.60
EW 140816C00050000 C 08/16/14 50.0 28.50 32.10
EW 140816C00055000 C 08/16/14 55.0 23.70 27.10
EW 140816C00057500 C 08/16/14 57.5 21.30 24.70
EW 140816C00060000 C 08/16/14 60.0 19.50 22.30
EW 140816C00062500 C 08/16/14 62.5 17.20 20.00
EW 140816C00065000 C 08/16/14 65.0 14.60 17.90
EW 140816C00067500 C 08/16/14 67.5 13.00 15.90
EW 140816C00070000 C 08/16/14 70.0 11.20 13.70
EW 140816C00072500 C 08/16/14 72.5 9.20 11.90
EW 140816C00075000 C 08/16/14 75.0 8.10 8.90
EW 140816C00077500 C 08/16/14 77.5 6.70 7.40
EW 140816C00080000 C 08/16/14 80.0 5.40 6.10
EW 140816C00082500 C 08/16/14 82.5 4.50 5.00
EW 140816C00085000 C 08/16/14 85.0 3.30 3.90
EW 140816C00087500 C 08/16/14 87.5 2.45 3.20
EW 140816C00090000 C 08/16/14 90.0 2.00 2.40
EW 140816C00095000 C 08/16/14 95.0 1.10 1.45
EW 140816C00100000 C 08/16/14 100.0 0.45 0.90
EW 140816C00105000 C 08/16/14 105.0 0.15 0.75
EW 140816C00110000 C 08/16/14 110.0 0.00 0.45
EW 140816P00042500 P 08/16/14 42.5 0.00 0.30
EW 140816P00045000 P 08/16/14 45.0 0.00 0.30
EW 140816P00047500 P 08/16/14 47.5 0.00 0.30
EW 140816P00050000 P 08/16/14 50.0 0.00 0.30
EW 140816P00055000 P 08/16/14 55.0 0.00 0.45
EW 140816P00057500 P 08/16/14 57.5 0.20 0.50
EW 140816P00060000 P 08/16/14 60.0 0.15 0.65
EW 140816P00062500 P 08/16/14 62.5 0.45 0.85
EW 140816P00065000 P 08/16/14 65.0 0.70 1.20
EW 140816P00067500 P 08/16/14 67.5 1.00 1.65
EW 140816P00070000 P 08/16/14 70.0 1.65 2.10
EW 140816P00072500 P 08/16/14 72.5 2.25 2.85
EW 140816P00075000 P 08/16/14 75.0 3.10 3.80
EW 140816P00077500 P 08/16/14 77.5 4.00 5.00
EW 140816P00080000 P 08/16/14 80.0 5.20 6.10
EW 140816P00082500 P 08/16/14 82.5 6.60 7.50
EW 140816P00085000 P 08/16/14 85.0 8.10 9.10
EW 140816P00087500 P 08/16/14 87.5 9.80 10.90
EW 140816P00090000 P 08/16/14 90.0 11.50 13.90
EW 140816P00095000 P 08/16/14 95.0 15.50 17.90
EW 140816P00100000 P 08/16/14 100.0 18.90 22.10
EW 140816P00105000 P 08/16/14 105.0 24.00 26.80
EW 140816P00110000 P 08/16/14 110.0 28.30 31.70
EW 141122C00045000 C 11/22/14 45.0 33.60 37.00
EW 141122C00050000 C 11/22/14 50.0 28.60 32.20
EW 141122C00055000 C 11/22/14 55.0 24.40 27.70
EW 141122C00060000 C 11/22/14 60.0 20.20 23.10
EW 141122C00062500 C 11/22/14 62.5 18.20 20.20
EW 141122C00065000 C 11/22/14 65.0 16.30 17.90
EW 141122C00067500 C 11/22/14 67.5 14.20 17.00
EW 141122C00070000 C 11/22/14 70.0 12.40 13.90
EW 141122C00072500 C 11/22/14 72.5 10.80 12.40
EW 141122C00075000 C 11/22/14 75.0 9.40 10.50
EW 141122C00077500 C 11/22/14 77.5 8.20 9.00
EW 141122C00080000 C 11/22/14 80.0 6.80 7.90
EW 141122C00082500 C 11/22/14 82.5 5.70 6.40
EW 141122C00085000 C 11/22/14 85.0 4.70 5.50
EW 141122C00087500 C 11/22/14 87.5 3.90 4.70
EW 141122C00090000 C 11/22/14 90.0 3.20 4.10
EW 141122C00095000 C 11/22/14 95.0 2.00 3.20
EW 141122C00100000 C 11/22/14 100.0 1.25 2.35
EW 141122C00105000 C 11/22/14 105.0 0.90 1.30
EW 141122C00110000 C 11/22/14 110.0 0.50 0.95
EW 141122C00115000 C 11/22/14 115.0 0.25 0.70
EW 141122P00045000 P 11/22/14 45.0 0.00 0.45
EW 141122P00050000 P 11/22/14 50.0 0.00 1.15
EW 141122P00055000 P 11/22/14 55.0 0.25 0.90
EW 141122P00060000 P 11/22/14 60.0 0.70 1.30
EW 141122P00062500 P 11/22/14 62.5 1.00 2.05
EW 141122P00065000 P 11/22/14 65.0 1.45 2.20
EW 141122P00067500 P 11/22/14 67.5 2.10 2.60
EW 141122P00070000 P 11/22/14 70.0 2.60 3.60
EW 141122P00072500 P 11/22/14 72.5 3.50 4.10
EW 141122P00075000 P 11/22/14 75.0 4.40 5.10
EW 141122P00077500 P 11/22/14 77.5 5.50 6.30
EW 141122P00080000 P 11/22/14 80.0 6.70 7.50
EW 141122P00082500 P 11/22/14 82.5 8.10 9.00
EW 141122P00085000 P 11/22/14 85.0 9.60 10.40
EW 141122P00087500 P 11/22/14 87.5 11.10 12.20
EW 141122P00090000 P 11/22/14 90.0 12.70 14.00
EW 141122P00095000 P 11/22/14 95.0 16.70 18.70
EW 141122P00100000 P 11/22/14 100.0 20.40 22.30
EW 141122P00105000 P 11/22/14 105.0 24.90 27.20
EW 141122P00110000 P 11/22/14 110.0 29.10 32.10
EW 141122P00115000 P 11/22/14 115.0 34.50 36.80
EW 150117C00035000 C 01/17/15 35.0 43.20 47.30
EW 150117C00037500 C 01/17/15 37.5 40.70 44.70
EW 150117C00040000 C 01/17/15 40.0 38.10 42.20
EW 150117C00042500 C 01/17/15 42.5 35.60 39.80
EW 150117C00045000 C 01/17/15 45.0 33.60 37.20
EW 150117C00047500 C 01/17/15 47.5 31.00 34.70
EW 150117C00050000 C 01/17/15 50.0 28.80 32.40
EW 150117C00052500 C 01/17/15 52.5 26.50 30.00
EW 150117C00055000 C 01/17/15 55.0 24.30 27.60
EW 150117C00057500 C 01/17/15 57.5 22.30 24.90
EW 150117C00060000 C 01/17/15 60.0 20.60 23.20
EW 150117C00062500 C 01/17/15 62.5 18.10 21.20
EW 150117C00065000 C 01/17/15 65.0 16.20 18.70
EW 150117C00067500 C 01/17/15 67.5 14.70 16.20
EW 150117C00070000 C 01/17/15 70.0 12.90 14.40
EW 150117C00072500 C 01/17/15 72.5 11.10 13.20
EW 150117C00075000 C 01/17/15 75.0 9.90 11.20
EW 150117C00077500 C 01/17/15 77.5 8.40 9.80
EW 150117C00080000 C 01/17/15 80.0 7.30 8.40
EW 150117C00082500 C 01/17/15 82.5 6.20 7.20
EW 150117C00085000 C 01/17/15 85.0 5.30 6.20
EW 150117C00087500 C 01/17/15 87.5 4.40 5.30
EW 150117C00090000 C 01/17/15 90.0 3.70 4.50
EW 150117C00095000 C 01/17/15 95.0 2.45 3.40
EW 150117C00100000 C 01/17/15 100.0 1.75 2.30
EW 150117C00105000 C 01/17/15 105.0 1.10 1.70
EW 150117C00110000 C 01/17/15 110.0 0.50 1.85
EW 150117C00115000 C 01/17/15 115.0 0.50 0.90
EW 150117C00120000 C 01/17/15 120.0 0.30 0.65
EW 150117C00125000 C 01/17/15 125.0 0.15 0.50
EW 150117C00130000 C 01/17/15 130.0 0.00 0.80
EW 150117C00135000 C 01/17/15 135.0 0.00 0.35
EW 150117P00035000 P 01/17/15 35.0 0.00 0.30
EW 150117P00037500 P 01/17/15 37.5 0.00 0.30
EW 150117P00040000 P 01/17/15 40.0 0.00 0.35
EW 150117P00042500 P 01/17/15 42.5 0.00 0.45
EW 150117P00045000 P 01/17/15 45.0 0.00 0.45
EW 150117P00047500 P 01/17/15 47.5 0.00 0.60
EW 150117P00050000 P 01/17/15 50.0 0.25 0.60
EW 150117P00052500 P 01/17/15 52.5 0.00 0.70
EW 150117P00055000 P 01/17/15 55.0 0.45 0.95
EW 150117P00057500 P 01/17/15 57.5 0.60 1.20
EW 150117P00060000 P 01/17/15 60.0 1.05 1.50
EW 150117P00062500 P 01/17/15 62.5 1.20 2.55
EW 150117P00065000 P 01/17/15 65.0 1.90 2.40
EW 150117P00067500 P 01/17/15 67.5 2.50 3.10
EW 150117P00070000 P 01/17/15 70.0 3.20 3.80
EW 150117P00072500 P 01/17/15 72.5 4.00 4.70
EW 150117P00075000 P 01/17/15 75.0 5.00 5.70
EW 150117P00077500 P 01/17/15 77.5 6.00 6.80
EW 150117P00080000 P 01/17/15 80.0 7.30 8.20
EW 150117P00082500 P 01/17/15 82.5 8.50 9.70
EW 150117P00085000 P 01/17/15 85.0 10.10 11.10
EW 150117P00087500 P 01/17/15 87.5 11.70 12.80
EW 150117P00090000 P 01/17/15 90.0 13.30 14.60
EW 150117P00095000 P 01/17/15 95.0 17.10 19.00
EW 150117P00100000 P 01/17/15 100.0 21.10 23.10
EW 150117P00105000 P 01/17/15 105.0 25.50 27.50
EW 150117P00110000 P 01/17/15 110.0 30.10 32.10
EW 150117P00115000 P 01/17/15 115.0 34.40 36.90
EW 150117P00120000 P 01/17/15 120.0 38.50 42.10
EW 150117P00125000 P 01/17/15 125.0 43.20 47.30
EW 150117P00130000 P 01/17/15 130.0 48.00 52.00
EW 150117P00135000 P 01/17/15 135.0 53.10 56.90
EW 160115C00040000 C 01/15/16 40.0 38.80 43.20
EW 160115C00045000 C 01/15/16 45.0 34.20 38.60
EW 160115C00050000 C 01/15/16 50.0 29.90 34.30
EW 160115C00052500 C 01/15/16 52.5 28.10 31.60
EW 160115C00055000 C 01/15/16 55.0 26.60 29.60
EW 160115C00057500 C 01/15/16 57.5 24.60 27.60
EW 160115C00060000 C 01/15/16 60.0 22.70 25.70
EW 160115C00062500 C 01/15/16 62.5 20.90 24.10
EW 160115C00065000 C 01/15/16 65.0 18.80 22.40
EW 160115C00067500 C 01/15/16 67.5 16.90 20.80
EW 160115C00070000 C 01/15/16 70.0 15.50 19.20
EW 160115C00072500 C 01/15/16 72.5 14.10 17.80
EW 160115C00075000 C 01/15/16 75.0 12.70 16.40
EW 160115C00077500 C 01/15/16 77.5 11.40 15.00
EW 160115C00080000 C 01/15/16 80.0 10.20 13.80
EW 160115C00082500 C 01/15/16 82.5 9.10 12.80
EW 160115C00085000 C 01/15/16 85.0 8.00 11.70
EW 160115C00087500 C 01/15/16 87.5 7.10 10.70
EW 160115C00090000 C 01/15/16 90.0 6.30 9.80
EW 160115C00095000 C 01/15/16 95.0 5.10 8.20
EW 160115C00100000 C 01/15/16 100.0 3.60 6.90
EW 160115C00105000 C 01/15/16 105.0 2.70 5.80
EW 160115C00110000 C 01/15/16 110.0 1.90 5.00
EW 160115C00115000 C 01/15/16 115.0 1.60 4.30
EW 160115C00120000 C 01/15/16 120.0 1.80 3.00
EW 160115C00125000 C 01/15/16 125.0 1.35 2.50
EW 160115P00040000 P 01/15/16 40.0 0.00 1.15
EW 160115P00045000 P 01/15/16 45.0 0.35 2.00
EW 160115P00050000 P 01/15/16 50.0 0.90 4.00
EW 160115P00052500 P 01/15/16 52.5 0.65 3.40
EW 160115P00055000 P 01/15/16 55.0 1.10 3.90
EW 160115P00057500 P 01/15/16 57.5 1.60 4.40
EW 160115P00060000 P 01/15/16 60.0 2.40 5.10
EW 160115P00062500 P 01/15/16 62.5 2.85 5.80
EW 160115P00065000 P 01/15/16 65.0 3.50 6.40
EW 160115P00067500 P 01/15/16 67.5 4.30 7.40
EW 160115P00070000 P 01/15/16 70.0 5.20 8.40
EW 160115P00072500 P 01/15/16 72.5 6.20 9.50
EW 160115P00075000 P 01/15/16 75.0 7.30 10.60
EW 160115P00077500 P 01/15/16 77.5 8.50 11.90
EW 160115P00080000 P 01/15/16 80.0 9.70 13.20
EW 160115P00082500 P 01/15/16 82.5 11.10 14.60
EW 160115P00085000 P 01/15/16 85.0 12.50 16.10
EW 160115P00087500 P 01/15/16 87.5 14.00 17.70
EW 160115P00090000 P 01/15/16 90.0 15.60 19.30
EW 160115P00095000 P 01/15/16 95.0 19.00 22.80
EW 160115P00100000 P 01/15/16 100.0 22.70 25.90
EW 160115P00105000 P 01/15/16 105.0 26.70 29.70
EW 160115P00110000 P 01/15/16 110.0 30.90 33.90
EW 160115P00115000 P 01/15/16 115.0 35.10 39.00
EW 160115P00120000 P 01/15/16 120.0 39.30 43.70
EW 160115P00125000 P 01/15/16 125.0 43.80 48.20

OPRA data is delayed 15 minutes.