Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-22)Premium Content

Edwards Lifesciences (EW)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 150821C00070000 C 08/21/15 70.0 80.50 84.60
EW 150821C00075000 C 08/21/15 75.0 75.60 79.60
EW 150821C00080000 C 08/21/15 80.0 70.80 74.60
EW 150821C00085000 C 08/21/15 85.0 65.80 69.60
EW 150821C00090000 C 08/21/15 90.0 60.80 64.60
EW 150821C00095000 C 08/21/15 95.0 55.70 59.60
EW 150821C00100000 C 08/21/15 100.0 50.60 54.60
EW 150821C00105000 C 08/21/15 105.0 45.80 49.80
EW 150821C00110000 C 08/21/15 110.0 40.70 44.60
EW 150821C00115000 C 08/21/15 115.0 35.90 39.60
EW 150821C00120000 C 08/21/15 120.0 31.70 33.80
EW 150821C00125000 C 08/21/15 125.0 26.70 28.70
EW 150821C00130000 C 08/21/15 130.0 21.50 23.80
EW 150821C00135000 C 08/21/15 135.0 16.90 18.80
EW 150821C00140000 C 08/21/15 140.0 12.20 13.60
EW 150821C00145000 C 08/21/15 145.0 8.00 8.70
EW 150821C00150000 C 08/21/15 150.0 4.60 5.10
EW 150821C00155000 C 08/21/15 155.0 2.25 2.60
EW 150821C00160000 C 08/21/15 160.0 0.95 1.20
EW 150821C00165000 C 08/21/15 165.0 0.40 0.95
EW 150821C00170000 C 08/21/15 170.0 0.05 0.80
EW 150821C00175000 C 08/21/15 175.0 0.05 0.50
EW 150821C00180000 C 08/21/15 180.0 0.00 0.50
EW 150821C00185000 C 08/21/15 185.0 0.00 0.50
EW 150821C00190000 C 08/21/15 190.0 0.00 0.50
EW 150821C00195000 C 08/21/15 195.0 0.00 0.50
EW 150821P00070000 P 08/21/15 70.0 0.00 0.50
EW 150821P00075000 P 08/21/15 75.0 0.00 0.50
EW 150821P00080000 P 08/21/15 80.0 0.00 0.50
EW 150821P00085000 P 08/21/15 85.0 0.00 0.50
EW 150821P00090000 P 08/21/15 90.0 0.00 0.50
EW 150821P00095000 P 08/21/15 95.0 0.00 0.55
EW 150821P00100000 P 08/21/15 100.0 0.00 0.50
EW 150821P00105000 P 08/21/15 105.0 0.00 0.50
EW 150821P00110000 P 08/21/15 110.0 0.00 0.50
EW 150821P00115000 P 08/21/15 115.0 0.00 0.50
EW 150821P00120000 P 08/21/15 120.0 0.00 0.50
EW 150821P00125000 P 08/21/15 125.0 0.00 0.35
EW 150821P00130000 P 08/21/15 130.0 0.00 0.30
EW 150821P00135000 P 08/21/15 135.0 0.00 0.45
EW 150821P00140000 P 08/21/15 140.0 0.35 0.55
EW 150821P00145000 P 08/21/15 145.0 0.95 1.15
EW 150821P00150000 P 08/21/15 150.0 2.35 2.80
EW 150821P00155000 P 08/21/15 155.0 4.10 5.50
EW 150821P00160000 P 08/21/15 160.0 7.10 9.30
EW 150821P00165000 P 08/21/15 165.0 10.90 13.90
EW 150821P00170000 P 08/21/15 170.0 15.80 18.60
EW 150821P00175000 P 08/21/15 175.0 20.50 24.40
EW 150821P00180000 P 08/21/15 180.0 25.50 29.50
EW 150821P00185000 P 08/21/15 185.0 30.60 34.50
EW 150821P00190000 P 08/21/15 190.0 35.50 39.50
EW 150821P00195000 P 08/21/15 195.0 40.50 44.50
EW 150918C00080000 C 09/18/15 80.0 70.80 74.60
EW 150918C00085000 C 09/18/15 85.0 65.80 69.60
EW 150918C00090000 C 09/18/15 90.0 60.60 64.60
EW 150918C00095000 C 09/18/15 95.0 55.80 59.60
EW 150918C00100000 C 09/18/15 100.0 50.80 54.60
EW 150918C00105000 C 09/18/15 105.0 45.80 49.60
EW 150918C00110000 C 09/18/15 110.0 40.90 44.80
EW 150918C00115000 C 09/18/15 115.0 36.30 39.80
EW 150918C00120000 C 09/18/15 120.0 31.20 34.80
EW 150918C00125000 C 09/18/15 125.0 26.50 29.90
EW 150918C00130000 C 09/18/15 130.0 21.80 25.00
EW 150918C00135000 C 09/18/15 135.0 17.50 20.40
EW 150918C00140000 C 09/18/15 140.0 13.40 16.00
EW 150918C00145000 C 09/18/15 145.0 9.60 12.00
EW 150918C00150000 C 09/18/15 150.0 6.30 7.50
EW 150918C00155000 C 09/18/15 155.0 3.90 4.40
EW 150918C00160000 C 09/18/15 160.0 2.25 2.70
EW 150918C00165000 C 09/18/15 165.0 1.20 1.90
EW 150918C00170000 C 09/18/15 170.0 0.50 1.35
EW 150918C00175000 C 09/18/15 175.0 0.10 1.30
EW 150918C00180000 C 09/18/15 180.0 0.00 0.75
EW 150918C00185000 C 09/18/15 185.0 0.00 0.90
EW 150918C00190000 C 09/18/15 190.0 0.00 0.50
EW 150918C00195000 C 09/18/15 195.0 0.00 0.50
EW 150918C00200000 C 09/18/15 200.0 0.00 0.50
EW 150918C00210000 C 09/18/15 210.0 0.00 0.50
EW 150918C00220000 C 09/18/15 220.0 0.00 0.50
EW 150918C00230000 C 09/18/15 230.0 0.00 0.50
EW 150918P00080000 P 09/18/15 80.0 0.00 0.50
EW 150918P00085000 P 09/18/15 85.0 0.00 0.50
EW 150918P00090000 P 09/18/15 90.0 0.00 0.50
EW 150918P00095000 P 09/18/15 95.0 0.00 0.50
EW 150918P00100000 P 09/18/15 100.0 0.00 0.50
EW 150918P00105000 P 09/18/15 105.0 0.00 0.50
EW 150918P00110000 P 09/18/15 110.0 0.00 0.50
EW 150918P00115000 P 09/18/15 115.0 0.00 0.50
EW 150918P00120000 P 09/18/15 120.0 0.00 0.50
EW 150918P00125000 P 09/18/15 125.0 0.00 0.55
EW 150918P00130000 P 09/18/15 130.0 0.00 0.75
EW 150918P00135000 P 09/18/15 135.0 0.35 1.00
EW 150918P00140000 P 09/18/15 140.0 1.25 1.60
EW 150918P00145000 P 09/18/15 145.0 2.20 2.70
EW 150918P00150000 P 09/18/15 150.0 4.00 4.50
EW 150918P00155000 P 09/18/15 155.0 5.20 7.10
EW 150918P00160000 P 09/18/15 160.0 8.00 10.60
EW 150918P00165000 P 09/18/15 165.0 11.80 14.50
EW 150918P00170000 P 09/18/15 170.0 16.10 19.60
EW 150918P00175000 P 09/18/15 175.0 20.80 24.00
EW 150918P00180000 P 09/18/15 180.0 25.70 29.60
EW 150918P00185000 P 09/18/15 185.0 30.50 34.70
EW 150918P00190000 P 09/18/15 190.0 35.50 39.50
EW 150918P00195000 P 09/18/15 195.0 40.70 44.50
EW 150918P00200000 P 09/18/15 200.0 45.60 49.50
EW 150918P00210000 P 09/18/15 210.0 55.50 59.50
EW 150918P00220000 P 09/18/15 220.0 65.50 69.50
EW 150918P00230000 P 09/18/15 230.0 75.50 79.60
EW 151120C00075000 C 11/20/15 75.0 76.00 79.60
EW 151120C00080000 C 11/20/15 80.0 70.90 74.60
EW 151120C00085000 C 11/20/15 85.0 66.00 69.60
EW 151120C00090000 C 11/20/15 90.0 60.80 64.80
EW 151120C00095000 C 11/20/15 95.0 56.10 59.80
EW 151120C00100000 C 11/20/15 100.0 51.20 54.80
EW 151120C00105000 C 11/20/15 105.0 46.30 49.90
EW 151120C00110000 C 11/20/15 110.0 41.50 45.00
EW 151120C00115000 C 11/20/15 115.0 36.70 40.20
EW 151120C00120000 C 11/20/15 120.0 32.90 35.60
EW 151120C00125000 C 11/20/15 125.0 28.60 31.10
EW 151120C00130000 C 11/20/15 130.0 24.40 26.70
EW 151120C00135000 C 11/20/15 135.0 20.30 22.80
EW 151120C00140000 C 11/20/15 140.0 16.50 19.20
EW 151120C00145000 C 11/20/15 145.0 13.50 14.50
EW 151120C00150000 C 11/20/15 150.0 10.50 12.50
EW 151120C00155000 C 11/20/15 155.0 8.00 9.60
EW 151120C00160000 C 11/20/15 160.0 5.90 7.50
EW 151120C00165000 C 11/20/15 165.0 4.50 5.80
EW 151120C00170000 C 11/20/15 170.0 3.00 4.40
EW 151120C00175000 C 11/20/15 175.0 1.95 3.20
EW 151120C00180000 C 11/20/15 180.0 1.70 2.45
EW 151120C00185000 C 11/20/15 185.0 0.75 1.90
EW 151120C00190000 C 11/20/15 190.0 0.65 1.65
EW 151120C00195000 C 11/20/15 195.0 0.40 1.30
EW 151120C00200000 C 11/20/15 200.0 0.00 1.10
EW 151120C00210000 C 11/20/15 210.0 0.00 1.25
EW 151120C00220000 C 11/20/15 220.0 0.00 0.55
EW 151120P00075000 P 11/20/15 75.0 0.00 0.85
EW 151120P00080000 P 11/20/15 80.0 0.00 0.55
EW 151120P00085000 P 11/20/15 85.0 0.00 0.50
EW 151120P00090000 P 11/20/15 90.0 0.00 0.55
EW 151120P00095000 P 11/20/15 95.0 0.00 0.60
EW 151120P00100000 P 11/20/15 100.0 0.00 0.60
EW 151120P00105000 P 11/20/15 105.0 0.00 0.55
EW 151120P00110000 P 11/20/15 110.0 0.00 0.70
EW 151120P00115000 P 11/20/15 115.0 0.50 0.90
EW 151120P00120000 P 11/20/15 120.0 0.50 1.20
EW 151120P00125000 P 11/20/15 125.0 0.55 1.60
EW 151120P00130000 P 11/20/15 130.0 1.70 2.40
EW 151120P00135000 P 11/20/15 135.0 2.35 3.30
EW 151120P00140000 P 11/20/15 140.0 3.70 4.70
EW 151120P00145000 P 11/20/15 145.0 5.30 6.50
EW 151120P00150000 P 11/20/15 150.0 7.20 8.60
EW 151120P00155000 P 11/20/15 155.0 9.60 11.10
EW 151120P00160000 P 11/20/15 160.0 11.80 14.20
EW 151120P00165000 P 11/20/15 165.0 14.90 17.70
EW 151120P00170000 P 11/20/15 170.0 18.70 21.80
EW 151120P00175000 P 11/20/15 175.0 22.70 25.40
EW 151120P00180000 P 11/20/15 180.0 27.20 29.80
EW 151120P00185000 P 11/20/15 185.0 31.60 34.20
EW 151120P00190000 P 11/20/15 190.0 36.30 39.70
EW 151120P00195000 P 11/20/15 195.0 41.20 44.50
EW 151120P00200000 P 11/20/15 200.0 45.80 49.90
EW 151120P00210000 P 11/20/15 210.0 55.50 59.60
EW 151120P00220000 P 11/20/15 220.0 65.50 69.50
EW 160115C00040000 C 01/15/16 40.0 111.00 114.60
EW 160115C00045000 C 01/15/16 45.0 105.80 109.60
EW 160115C00047500 C 01/15/16 47.5 103.30 107.20
EW 160115C00050000 C 01/15/16 50.0 101.00 104.60
EW 160115C00052500 C 01/15/16 52.5 98.30 102.20
EW 160115C00055000 C 01/15/16 55.0 95.80 99.60
EW 160115C00057500 C 01/15/16 57.5 93.60 97.20
EW 160115C00060000 C 01/15/16 60.0 91.00 94.80
EW 160115C00062500 C 01/15/16 62.5 88.60 92.20
EW 160115C00065000 C 01/15/16 65.0 86.00 90.00
EW 160115C00067500 C 01/15/16 67.5 83.50 87.20
EW 160115C00070000 C 01/15/16 70.0 81.00 85.00
EW 160115C00072500 C 01/15/16 72.5 78.70 82.40
EW 160115C00075000 C 01/15/16 75.0 76.30 79.90
EW 160115C00077500 C 01/15/16 77.5 73.80 77.40
EW 160115C00080000 C 01/15/16 80.0 71.30 75.20
EW 160115C00082500 C 01/15/16 82.5 68.90 72.40
EW 160115C00085000 C 01/15/16 85.0 66.40 70.10
EW 160115C00087500 C 01/15/16 87.5 64.00 67.50
EW 160115C00090000 C 01/15/16 90.0 61.10 65.20
EW 160115C00092500 C 01/15/16 92.5 59.10 62.80
EW 160115C00095000 C 01/15/16 95.0 56.60 60.30
EW 160115C00097500 C 01/15/16 97.5 53.90 57.80
EW 160115C00100000 C 01/15/16 100.0 51.70 55.30
EW 160115C00105000 C 01/15/16 105.0 46.80 50.60
EW 160115C00110000 C 01/15/16 110.0 42.90 45.90
EW 160115C00115000 C 01/15/16 115.0 38.40 41.30
EW 160115C00120000 C 01/15/16 120.0 34.20 36.80
EW 160115C00125000 C 01/15/16 125.0 29.80 32.20
EW 160115C00130000 C 01/15/16 130.0 25.90 27.30
EW 160115C00135000 C 01/15/16 135.0 21.90 24.90
EW 160115C00140000 C 01/15/16 140.0 18.60 21.40
EW 160115C00145000 C 01/15/16 145.0 15.50 17.00
EW 160115C00150000 C 01/15/16 150.0 12.90 15.10
EW 160115C00155000 C 01/15/16 155.0 10.00 11.90
EW 160115C00160000 C 01/15/16 160.0 8.30 9.80
EW 160115C00165000 C 01/15/16 165.0 6.50 7.90
EW 160115C00170000 C 01/15/16 170.0 4.90 6.30
EW 160115C00175000 C 01/15/16 175.0 3.70 5.00
EW 160115C00180000 C 01/15/16 180.0 2.80 3.90
EW 160115C00185000 C 01/15/16 185.0 2.10 3.80
EW 160115C00190000 C 01/15/16 190.0 1.50 3.10
EW 160115C00195000 C 01/15/16 195.0 1.05 2.85
EW 160115C00200000 C 01/15/16 200.0 0.70 2.70
EW 160115C00210000 C 01/15/16 210.0 0.25 2.25
EW 160115C00220000 C 01/15/16 220.0 0.05 1.85
EW 160115P00040000 P 01/15/16 40.0 0.00 0.50
EW 160115P00045000 P 01/15/16 45.0 0.00 0.55
EW 160115P00047500 P 01/15/16 47.5 0.00 1.40
EW 160115P00050000 P 01/15/16 50.0 0.00 1.40
EW 160115P00052500 P 01/15/16 52.5 0.00 1.35
EW 160115P00055000 P 01/15/16 55.0 0.00 0.55
EW 160115P00057500 P 01/15/16 57.5 0.00 0.50
EW 160115P00060000 P 01/15/16 60.0 0.00 1.40
EW 160115P00062500 P 01/15/16 62.5 0.00 1.40
EW 160115P00065000 P 01/15/16 65.0 0.00 2.60
EW 160115P00067500 P 01/15/16 67.5 0.00 2.50
EW 160115P00070000 P 01/15/16 70.0 0.00 1.40
EW 160115P00072500 P 01/15/16 72.5 0.00 1.80
EW 160115P00075000 P 01/15/16 75.0 0.00 1.40
EW 160115P00077500 P 01/15/16 77.5 0.00 1.40
EW 160115P00080000 P 01/15/16 80.0 0.00 1.40
EW 160115P00082500 P 01/15/16 82.5 0.00 1.40
EW 160115P00085000 P 01/15/16 85.0 0.00 1.45
EW 160115P00087500 P 01/15/16 87.5 0.00 1.50
EW 160115P00090000 P 01/15/16 90.0 0.00 1.45
EW 160115P00092500 P 01/15/16 92.5 0.00 1.55
EW 160115P00095000 P 01/15/16 95.0 0.00 1.60
EW 160115P00097500 P 01/15/16 97.5 0.00 1.65
EW 160115P00100000 P 01/15/16 100.0 0.00 2.75
EW 160115P00105000 P 01/15/16 105.0 0.05 1.90
EW 160115P00110000 P 01/15/16 110.0 0.25 2.20
EW 160115P00115000 P 01/15/16 115.0 0.95 2.55
EW 160115P00120000 P 01/15/16 120.0 1.20 3.00
EW 160115P00125000 P 01/15/16 125.0 1.65 3.00
EW 160115P00130000 P 01/15/16 130.0 2.60 3.90
EW 160115P00135000 P 01/15/16 135.0 3.50 5.30
EW 160115P00140000 P 01/15/16 140.0 5.10 6.70
EW 160115P00145000 P 01/15/16 145.0 7.90 8.50
EW 160115P00150000 P 01/15/16 150.0 8.80 11.00
EW 160115P00155000 P 01/15/16 155.0 11.10 13.30
EW 160115P00160000 P 01/15/16 160.0 13.80 16.10
EW 160115P00165000 P 01/15/16 165.0 17.10 19.50
EW 160115P00170000 P 01/15/16 170.0 20.40 22.90
EW 160115P00175000 P 01/15/16 175.0 24.30 27.10
EW 160115P00180000 P 01/15/16 180.0 28.30 31.10
EW 160115P00185000 P 01/15/16 185.0 32.60 35.30
EW 160115P00190000 P 01/15/16 190.0 37.10 39.70
EW 160115P00195000 P 01/15/16 195.0 41.70 44.30
EW 160115P00200000 P 01/15/16 200.0 46.30 49.90
EW 160115P00210000 P 01/15/16 210.0 56.10 59.00
EW 160115P00220000 P 01/15/16 220.0 65.70 69.60
EW 160219C00075000 C 02/19/16 75.0 76.50 79.80
EW 160219C00080000 C 02/19/16 80.0 71.50 74.80
EW 160219C00085000 C 02/19/16 85.0 66.60 70.00
EW 160219C00090000 C 02/19/16 90.0 61.80 65.00
EW 160219C00095000 C 02/19/16 95.0 56.90 60.20
EW 160219C00100000 C 02/19/16 100.0 52.10 55.40
EW 160219C00105000 C 02/19/16 105.0 47.40 50.60
EW 160219C00110000 C 02/19/16 110.0 42.90 46.00
EW 160219C00115000 C 02/19/16 115.0 38.30 41.40
EW 160219C00120000 C 02/19/16 120.0 34.80 37.20
EW 160219C00125000 C 02/19/16 125.0 30.50 33.00
EW 160219C00130000 C 02/19/16 130.0 26.50 29.00
EW 160219C00135000 C 02/19/16 135.0 22.60 25.40
EW 160219C00140000 C 02/19/16 140.0 19.30 22.20
EW 160219C00145000 C 02/19/16 145.0 16.60 19.10
EW 160219C00150000 C 02/19/16 150.0 13.70 16.60
EW 160219C00155000 C 02/19/16 155.0 11.10 13.60
EW 160219C00160000 C 02/19/16 160.0 8.90 11.50
EW 160219C00165000 C 02/19/16 165.0 7.00 9.60
EW 160219C00170000 C 02/19/16 170.0 5.40 7.90
EW 160219C00175000 C 02/19/16 175.0 4.20 6.50
EW 160219C00180000 C 02/19/16 180.0 3.20 5.30
EW 160219C00185000 C 02/19/16 185.0 2.40 4.30
EW 160219C00190000 C 02/19/16 190.0 1.80 3.60
EW 160219C00195000 C 02/19/16 195.0 1.35 2.90
EW 160219C00200000 C 02/19/16 200.0 0.90 3.20
EW 160219C00210000 C 02/19/16 210.0 0.30 2.55
EW 160219C00220000 C 02/19/16 220.0 0.10 2.15
EW 160219P00075000 P 02/19/16 75.0 0.00 0.70
EW 160219P00080000 P 02/19/16 80.0 0.00 1.60
EW 160219P00085000 P 02/19/16 85.0 0.00 1.60
EW 160219P00090000 P 02/19/16 90.0 0.00 1.65
EW 160219P00095000 P 02/19/16 95.0 0.00 1.80
EW 160219P00100000 P 02/19/16 100.0 0.00 2.00
EW 160219P00105000 P 02/19/16 105.0 0.10 2.15
EW 160219P00110000 P 02/19/16 110.0 0.25 2.45
EW 160219P00115000 P 02/19/16 115.0 0.65 2.90
EW 160219P00120000 P 02/19/16 120.0 0.50 3.50
EW 160219P00125000 P 02/19/16 125.0 1.80 3.60
EW 160219P00130000 P 02/19/16 130.0 2.75 4.70
EW 160219P00135000 P 02/19/16 135.0 3.90 6.00
EW 160219P00140000 P 02/19/16 140.0 6.30 7.70
EW 160219P00145000 P 02/19/16 145.0 8.00 9.60
EW 160219P00150000 P 02/19/16 150.0 10.10 11.90
EW 160219P00155000 P 02/19/16 155.0 12.30 15.20
EW 160219P00160000 P 02/19/16 160.0 15.20 17.40
EW 160219P00165000 P 02/19/16 165.0 17.60 20.60
EW 160219P00170000 P 02/19/16 170.0 21.10 24.00
EW 160219P00175000 P 02/19/16 175.0 24.90 27.80
EW 160219P00180000 P 02/19/16 180.0 28.90 31.70
EW 160219P00185000 P 02/19/16 185.0 33.10 36.00
EW 160219P00190000 P 02/19/16 190.0 37.50 40.30
EW 160219P00195000 P 02/19/16 195.0 41.90 44.70
EW 160219P00200000 P 02/19/16 200.0 46.60 49.20
EW 160219P00210000 P 02/19/16 210.0 56.30 59.50
EW 160219P00220000 P 02/19/16 220.0 66.00 69.80
EW 170120C00070000 C 01/20/17 70.0 83.30 86.80
EW 170120C00075000 C 01/20/17 75.0 78.70 82.20
EW 170120C00080000 C 01/20/17 80.0 74.00 77.60
EW 170120C00085000 C 01/20/17 85.0 69.00 73.00
EW 170120C00090000 C 01/20/17 90.0 65.60 68.60
EW 170120C00095000 C 01/20/17 95.0 60.90 64.30
EW 170120C00100000 C 01/20/17 100.0 57.00 60.00
EW 170120C00105000 C 01/20/17 105.0 52.60 56.40
EW 170120C00110000 C 01/20/17 110.0 49.30 52.80
EW 170120C00115000 C 01/20/17 115.0 45.30 48.90
EW 170120C00120000 C 01/20/17 120.0 41.50 45.20
EW 170120C00125000 C 01/20/17 125.0 37.80 41.70
EW 170120C00130000 C 01/20/17 130.0 34.70 38.50
EW 170120C00135000 C 01/20/17 135.0 31.40 35.30
EW 170120C00140000 C 01/20/17 140.0 28.40 32.30
EW 170120C00145000 C 01/20/17 145.0 25.60 29.20
EW 170120C00150000 C 01/20/17 150.0 23.60 27.20
EW 170120C00155000 C 01/20/17 155.0 20.50 24.60
EW 170120C00160000 C 01/20/17 160.0 18.20 21.90
EW 170120C00165000 C 01/20/17 165.0 16.10 19.90
EW 170120C00170000 C 01/20/17 170.0 14.20 18.40
EW 170120C00175000 C 01/20/17 175.0 12.50 16.30
EW 170120C00180000 C 01/20/17 180.0 10.80 15.20
EW 170120C00185000 C 01/20/17 185.0 9.30 13.30
EW 170120C00190000 C 01/20/17 190.0 8.00 12.50
EW 170120C00195000 C 01/20/17 195.0 6.90 10.90
EW 170120C00200000 C 01/20/17 200.0 5.90 9.80
EW 170120C00210000 C 01/20/17 210.0 4.30 8.50
EW 170120C00220000 C 01/20/17 220.0 3.00 6.50
EW 170120P00070000 P 01/20/17 70.0 0.00 3.40
EW 170120P00075000 P 01/20/17 75.0 0.20 4.80
EW 170120P00080000 P 01/20/17 80.0 0.10 4.90
EW 170120P00085000 P 01/20/17 85.0 0.00 4.40
EW 170120P00090000 P 01/20/17 90.0 0.45 4.80
EW 170120P00095000 P 01/20/17 95.0 2.00 5.60
EW 170120P00100000 P 01/20/17 100.0 2.00 5.90
EW 170120P00105000 P 01/20/17 105.0 2.30 5.20
EW 170120P00110000 P 01/20/17 110.0 3.20 6.10
EW 170120P00115000 P 01/20/17 115.0 4.20 7.20
EW 170120P00120000 P 01/20/17 120.0 5.30 8.20
EW 170120P00125000 P 01/20/17 125.0 6.50 10.00
EW 170120P00130000 P 01/20/17 130.0 8.20 12.50
EW 170120P00135000 P 01/20/17 135.0 10.40 13.30
EW 170120P00140000 P 01/20/17 140.0 11.70 15.30
EW 170120P00145000 P 01/20/17 145.0 14.00 17.80
EW 170120P00150000 P 01/20/17 150.0 16.40 20.10
EW 170120P00155000 P 01/20/17 155.0 19.30 23.40
EW 170120P00160000 P 01/20/17 160.0 21.70 25.30
EW 170120P00165000 P 01/20/17 165.0 24.90 28.70
EW 170120P00170000 P 01/20/17 170.0 28.00 31.80
EW 170120P00175000 P 01/20/17 175.0 31.30 35.10
EW 170120P00180000 P 01/20/17 180.0 34.70 38.30
EW 170120P00185000 P 01/20/17 185.0 38.40 42.10
EW 170120P00190000 P 01/20/17 190.0 42.20 46.00
EW 170120P00195000 P 01/20/17 195.0 46.10 49.70
EW 170120P00200000 P 01/20/17 200.0 50.20 53.90
EW 170120P00210000 P 01/20/17 210.0 58.60 62.30
EW 170120P00220000 P 01/20/17 220.0 67.30 71.00

OPRA data is delayed 15 minutes.