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 (2014-05-23)Premium Content

Edwards Lifesciences (EW)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 140816C00042500 C 08/16/14 42.5 47.10 51.30
EW 140816C00045000 C 08/16/14 45.0 44.60 48.40
EW 140816C00047500 C 08/16/14 47.5 42.10 45.80
EW 140816C00050000 C 08/16/14 50.0 39.60 43.30
EW 140816C00055000 C 08/16/14 55.0 34.70 38.10
EW 140816C00057500 C 08/16/14 57.5 32.10 35.60
EW 140816C00060000 C 08/16/14 60.0 29.70 32.60
EW 140816C00062500 C 08/16/14 62.5 27.20 30.50
EW 140816C00065000 C 08/16/14 65.0 24.60 27.70
EW 140816C00067500 C 08/16/14 67.5 22.10 25.30
EW 140816C00070000 C 08/16/14 70.0 19.80 22.50
EW 140816C00072500 C 08/16/14 72.5 17.10 20.10
EW 140816C00075000 C 08/16/14 75.0 14.60 17.60
EW 140816C00077500 C 08/16/14 77.5 12.20 15.00
EW 140816C00080000 C 08/16/14 80.0 9.70 12.80
EW 140816C00082500 C 08/16/14 82.5 9.20 10.00
EW 140816C00085000 C 08/16/14 85.0 6.70 7.60
EW 140816C00087500 C 08/16/14 87.5 4.70 5.10
EW 140816C00090000 C 08/16/14 90.0 2.55 3.20
EW 140816C00092500 C 08/16/14 92.5 1.45 1.70
EW 140816C00095000 C 08/16/14 95.0 0.20 0.80
EW 140816C00097500 C 08/16/14 97.5 0.00 0.40
EW 140816C00100000 C 08/16/14 100.0 0.00 0.20
EW 140816C00105000 C 08/16/14 105.0 0.00 0.10
EW 140816C00110000 C 08/16/14 110.0 0.00 0.25
EW 140816P00042500 P 08/16/14 42.5 0.00 0.25
EW 140816P00045000 P 08/16/14 45.0 0.00 0.25
EW 140816P00047500 P 08/16/14 47.5 0.00 0.25
EW 140816P00050000 P 08/16/14 50.0 0.00 0.25
EW 140816P00055000 P 08/16/14 55.0 0.00 0.25
EW 140816P00057500 P 08/16/14 57.5 0.00 0.25
EW 140816P00060000 P 08/16/14 60.0 0.00 0.25
EW 140816P00062500 P 08/16/14 62.5 0.00 0.25
EW 140816P00065000 P 08/16/14 65.0 0.00 0.25
EW 140816P00067500 P 08/16/14 67.5 0.00 0.25
EW 140816P00070000 P 08/16/14 70.0 0.00 0.25
EW 140816P00072500 P 08/16/14 72.5 0.00 0.25
EW 140816P00075000 P 08/16/14 75.0 0.00 0.25
EW 140816P00077500 P 08/16/14 77.5 0.00 0.35
EW 140816P00080000 P 08/16/14 80.0 0.05 0.10
EW 140816P00082500 P 08/16/14 82.5 0.00 0.30
EW 140816P00085000 P 08/16/14 85.0 0.10 0.45
EW 140816P00087500 P 08/16/14 87.5 0.30 0.65
EW 140816P00090000 P 08/16/14 90.0 0.90 1.25
EW 140816P00092500 P 08/16/14 92.5 1.90 2.35
EW 140816P00095000 P 08/16/14 95.0 3.40 4.80
EW 140816P00097500 P 08/16/14 97.5 5.50 7.30
EW 140816P00100000 P 08/16/14 100.0 7.70 10.50
EW 140816P00105000 P 08/16/14 105.0 12.60 15.40
EW 140816P00110000 P 08/16/14 110.0 17.60 20.40
EW 140920C00055000 C 09/20/14 55.0 34.60 37.30
EW 140920C00060000 C 09/20/14 60.0 29.60 32.90
EW 140920C00065000 C 09/20/14 65.0 24.70 27.90
EW 140920C00070000 C 09/20/14 70.0 19.70 22.50
EW 140920C00075000 C 09/20/14 75.0 14.70 17.40
EW 140920C00077500 C 09/20/14 77.5 12.40 14.90
EW 140920C00080000 C 09/20/14 80.0 10.10 12.60
EW 140920C00082500 C 09/20/14 82.5 7.70 10.30
EW 140920C00085000 C 09/20/14 85.0 5.70 8.10
EW 140920C00087500 C 09/20/14 87.5 3.90 6.20
EW 140920C00090000 C 09/20/14 90.0 4.10 4.50
EW 140920C00092500 C 09/20/14 92.5 2.50 3.10
EW 140920C00095000 C 09/20/14 95.0 1.15 2.00
EW 140920C00097500 C 09/20/14 97.5 0.80 1.30
EW 140920C00100000 C 09/20/14 100.0 0.40 0.75
EW 140920C00105000 C 09/20/14 105.0 0.00 0.35
EW 140920C00110000 C 09/20/14 110.0 0.00 0.25
EW 140920C00115000 C 09/20/14 115.0 0.00 0.25
EW 140920P00055000 P 09/20/14 55.0 0.00 0.20
EW 140920P00060000 P 09/20/14 60.0 0.00 0.20
EW 140920P00065000 P 09/20/14 65.0 0.00 0.20
EW 140920P00070000 P 09/20/14 70.0 0.00 0.25
EW 140920P00075000 P 09/20/14 75.0 0.05 0.25
EW 140920P00077500 P 09/20/14 77.5 0.10 0.30
EW 140920P00080000 P 09/20/14 80.0 0.25 0.55
EW 140920P00082500 P 09/20/14 82.5 0.50 0.80
EW 140920P00085000 P 09/20/14 85.0 0.85 1.40
EW 140920P00087500 P 09/20/14 87.5 1.40 2.20
EW 140920P00090000 P 09/20/14 90.0 2.15 2.85
EW 140920P00092500 P 09/20/14 92.5 3.30 4.00
EW 140920P00095000 P 09/20/14 95.0 4.80 5.40
EW 140920P00097500 P 09/20/14 97.5 6.50 9.10
EW 140920P00100000 P 09/20/14 100.0 8.50 11.00
EW 140920P00105000 P 09/20/14 105.0 13.00 15.60
EW 140920P00110000 P 09/20/14 110.0 17.80 20.40
EW 140920P00115000 P 09/20/14 115.0 22.80 25.40
EW 141122C00045000 C 11/22/14 45.0 44.60 48.80
EW 141122C00047500 C 11/22/14 47.5 42.10 46.30
EW 141122C00050000 C 11/22/14 50.0 39.60 43.80
EW 141122C00055000 C 11/22/14 55.0 34.60 38.80
EW 141122C00060000 C 11/22/14 60.0 29.70 33.50
EW 141122C00062500 C 11/22/14 62.5 27.30 30.80
EW 141122C00065000 C 11/22/14 65.0 24.80 28.30
EW 141122C00067500 C 11/22/14 67.5 22.40 25.90
EW 141122C00070000 C 11/22/14 70.0 20.00 23.50
EW 141122C00072500 C 11/22/14 72.5 17.60 21.00
EW 141122C00075000 C 11/22/14 75.0 15.30 18.40
EW 141122C00077500 C 11/22/14 77.5 13.10 15.70
EW 141122C00080000 C 11/22/14 80.0 11.00 13.60
EW 141122C00082500 C 11/22/14 82.5 9.00 11.80
EW 141122C00085000 C 11/22/14 85.0 8.80 9.80
EW 141122C00087500 C 11/22/14 87.5 6.80 8.20
EW 141122C00090000 C 11/22/14 90.0 5.70 6.60
EW 141122C00092500 C 11/22/14 92.5 4.40 5.30
EW 141122C00095000 C 11/22/14 95.0 3.30 4.20
EW 141122C00097500 C 11/22/14 97.5 2.05 3.30
EW 141122C00100000 C 11/22/14 100.0 1.65 2.55
EW 141122C00105000 C 11/22/14 105.0 0.75 1.40
EW 141122C00110000 C 11/22/14 110.0 0.30 0.80
EW 141122C00115000 C 11/22/14 115.0 0.10 1.45
EW 141122C00120000 C 11/22/14 120.0 0.00 0.30
EW 141122P00045000 P 11/22/14 45.0 0.00 0.15
EW 141122P00047500 P 11/22/14 47.5 0.00 0.15
EW 141122P00050000 P 11/22/14 50.0 0.00 0.25
EW 141122P00055000 P 11/22/14 55.0 0.00 0.60
EW 141122P00060000 P 11/22/14 60.0 0.00 0.30
EW 141122P00062500 P 11/22/14 62.5 0.00 0.30
EW 141122P00065000 P 11/22/14 65.0 0.05 0.35
EW 141122P00067500 P 11/22/14 67.5 0.10 0.50
EW 141122P00070000 P 11/22/14 70.0 0.25 0.70
EW 141122P00072500 P 11/22/14 72.5 0.40 1.10
EW 141122P00075000 P 11/22/14 75.0 0.60 1.10
EW 141122P00077500 P 11/22/14 77.5 0.75 1.65
EW 141122P00080000 P 11/22/14 80.0 1.25 1.95
EW 141122P00082500 P 11/22/14 82.5 1.65 2.60
EW 141122P00085000 P 11/22/14 85.0 2.45 3.70
EW 141122P00087500 P 11/22/14 87.5 3.10 4.60
EW 141122P00090000 P 11/22/14 90.0 4.20 5.50
EW 141122P00092500 P 11/22/14 92.5 5.50 6.60
EW 141122P00095000 P 11/22/14 95.0 6.70 8.00
EW 141122P00097500 P 11/22/14 97.5 8.00 9.50
EW 141122P00100000 P 11/22/14 100.0 10.10 12.50
EW 141122P00105000 P 11/22/14 105.0 14.00 16.60
EW 141122P00110000 P 11/22/14 110.0 18.20 21.20
EW 141122P00115000 P 11/22/14 115.0 22.50 25.70
EW 141122P00120000 P 11/22/14 120.0 27.60 30.60
EW 150117C00035000 C 01/17/15 35.0 54.70 58.80
EW 150117C00037500 C 01/17/15 37.5 52.20 56.30
EW 150117C00040000 C 01/17/15 40.0 49.70 53.80
EW 150117C00042500 C 01/17/15 42.5 47.20 51.30
EW 150117C00045000 C 01/17/15 45.0 44.70 49.00
EW 150117C00047500 C 01/17/15 47.5 42.30 46.30
EW 150117C00050000 C 01/17/15 50.0 39.70 44.00
EW 150117C00052500 C 01/17/15 52.5 37.20 41.40
EW 150117C00055000 C 01/17/15 55.0 34.90 39.00
EW 150117C00057500 C 01/17/15 57.5 32.40 36.00
EW 150117C00060000 C 01/17/15 60.0 30.00 34.00
EW 150117C00062500 C 01/17/15 62.5 27.50 31.40
EW 150117C00065000 C 01/17/15 65.0 25.90 29.00
EW 150117C00067500 C 01/17/15 67.5 22.80 26.40
EW 150117C00070000 C 01/17/15 70.0 20.30 23.50
EW 150117C00072500 C 01/17/15 72.5 18.10 21.50
EW 150117C00075000 C 01/17/15 75.0 15.90 18.90
EW 150117C00077500 C 01/17/15 77.5 13.90 16.40
EW 150117C00080000 C 01/17/15 80.0 11.90 14.40
EW 150117C00082500 C 01/17/15 82.5 10.10 12.70
EW 150117C00085000 C 01/17/15 85.0 8.40 10.80
EW 150117C00087500 C 01/17/15 87.5 7.80 9.20
EW 150117C00090000 C 01/17/15 90.0 6.50 7.80
EW 150117C00092500 C 01/17/15 92.5 5.20 6.50
EW 150117C00095000 C 01/17/15 95.0 4.90 5.40
EW 150117C00097500 C 01/17/15 97.5 3.10 4.60
EW 150117C00100000 C 01/17/15 100.0 2.45 3.60
EW 150117C00105000 C 01/17/15 105.0 1.20 4.80
EW 150117C00110000 C 01/17/15 110.0 0.85 1.50
EW 150117C00115000 C 01/17/15 115.0 0.40 0.95
EW 150117C00120000 C 01/17/15 120.0 0.20 0.60
EW 150117C00125000 C 01/17/15 125.0 0.00 0.40
EW 150117C00130000 C 01/17/15 130.0 0.00 0.30
EW 150117C00135000 C 01/17/15 135.0 0.00 0.30
EW 150117P00035000 P 01/17/15 35.0 0.00 0.30
EW 150117P00037500 P 01/17/15 37.5 0.00 0.65
EW 150117P00040000 P 01/17/15 40.0 0.00 0.30
EW 150117P00042500 P 01/17/15 42.5 0.00 0.25
EW 150117P00045000 P 01/17/15 45.0 0.00 0.30
EW 150117P00047500 P 01/17/15 47.5 0.00 0.30
EW 150117P00050000 P 01/17/15 50.0 0.00 0.35
EW 150117P00052500 P 01/17/15 52.5 0.00 0.30
EW 150117P00055000 P 01/17/15 55.0 0.00 0.25
EW 150117P00057500 P 01/17/15 57.5 0.00 4.30
EW 150117P00060000 P 01/17/15 60.0 0.00 0.30
EW 150117P00062500 P 01/17/15 62.5 0.10 0.45
EW 150117P00065000 P 01/17/15 65.0 0.15 0.95
EW 150117P00067500 P 01/17/15 67.5 0.30 0.75
EW 150117P00070000 P 01/17/15 70.0 0.50 0.95
EW 150117P00072500 P 01/17/15 72.5 0.75 1.25
EW 150117P00075000 P 01/17/15 75.0 1.05 1.55
EW 150117P00077500 P 01/17/15 77.5 1.55 2.10
EW 150117P00080000 P 01/17/15 80.0 2.05 3.00
EW 150117P00082500 P 01/17/15 82.5 2.35 5.40
EW 150117P00085000 P 01/17/15 85.0 3.50 4.70
EW 150117P00087500 P 01/17/15 87.5 4.00 5.60
EW 150117P00090000 P 01/17/15 90.0 5.10 7.50
EW 150117P00092500 P 01/17/15 92.5 6.30 8.60
EW 150117P00095000 P 01/17/15 95.0 7.90 10.10
EW 150117P00097500 P 01/17/15 97.5 9.50 11.50
EW 150117P00100000 P 01/17/15 100.0 10.90 13.80
EW 150117P00105000 P 01/17/15 105.0 14.60 17.40
EW 150117P00110000 P 01/17/15 110.0 18.90 21.80
EW 150117P00115000 P 01/17/15 115.0 23.50 26.20
EW 150117P00120000 P 01/17/15 120.0 27.20 30.80
EW 150117P00125000 P 01/17/15 125.0 31.90 35.60
EW 150117P00130000 P 01/17/15 130.0 36.70 40.40
EW 150117P00135000 P 01/17/15 135.0 42.00 45.40
EW 150220C00045000 C 02/20/15 45.0 44.80 48.80
EW 150220C00047500 C 02/20/15 47.5 42.20 46.40
EW 150220C00050000 C 02/20/15 50.0 39.90 43.10
EW 150220C00055000 C 02/20/15 55.0 34.90 38.10
EW 150220C00060000 C 02/20/15 60.0 30.10 34.10
EW 150220C00065000 C 02/20/15 65.0 25.30 28.40
EW 150220C00070000 C 02/20/15 70.0 20.80 24.00
EW 150220C00075000 C 02/20/15 75.0 16.40 19.10
EW 150220C00077500 C 02/20/15 77.5 14.40 17.00
EW 150220C00080000 C 02/20/15 80.0 12.50 15.10
EW 150220C00082500 C 02/20/15 82.5 10.70 13.30
EW 150220C00085000 C 02/20/15 85.0 9.10 11.80
EW 150220C00087500 C 02/20/15 87.5 7.90 10.10
EW 150220C00090000 C 02/20/15 90.0 6.50 8.60
EW 150220C00092500 C 02/20/15 92.5 5.50 7.40
EW 150220C00095000 C 02/20/15 95.0 5.40 6.30
EW 150220C00097500 C 02/20/15 97.5 3.10 5.40
EW 150220C00100000 C 02/20/15 100.0 3.00 4.40
EW 150220C00105000 C 02/20/15 105.0 1.85 2.95
EW 150220C00110000 C 02/20/15 110.0 0.90 3.10
EW 150220C00115000 C 02/20/15 115.0 0.55 1.35
EW 150220C00120000 C 02/20/15 120.0 0.00 4.80
EW 150220C00125000 C 02/20/15 125.0 0.00 4.80
EW 150220C00130000 C 02/20/15 130.0 0.00 4.80
EW 150220C00135000 C 02/20/15 135.0 0.00 0.50
EW 150220P00045000 P 02/20/15 45.0 0.00 1.70
EW 150220P00047500 P 02/20/15 47.5 0.00 0.40
EW 150220P00050000 P 02/20/15 50.0 0.00 4.80
EW 150220P00055000 P 02/20/15 55.0 0.00 1.75
EW 150220P00060000 P 02/20/15 60.0 0.00 1.90
EW 150220P00065000 P 02/20/15 65.0 0.25 0.85
EW 150220P00070000 P 02/20/15 70.0 0.70 1.35
EW 150220P00075000 P 02/20/15 75.0 1.45 2.20
EW 150220P00077500 P 02/20/15 77.5 1.70 2.80
EW 150220P00080000 P 02/20/15 80.0 2.45 3.40
EW 150220P00082500 P 02/20/15 82.5 2.95 5.80
EW 150220P00085000 P 02/20/15 85.0 4.10 5.20
EW 150220P00087500 P 02/20/15 87.5 3.40 7.00
EW 150220P00090000 P 02/20/15 90.0 5.60 7.70
EW 150220P00092500 P 02/20/15 92.5 6.90 9.00
EW 150220P00095000 P 02/20/15 95.0 8.30 10.50
EW 150220P00097500 P 02/20/15 97.5 9.80 12.30
EW 150220P00100000 P 02/20/15 100.0 11.70 13.90
EW 150220P00105000 P 02/20/15 105.0 15.10 18.00
EW 150220P00110000 P 02/20/15 110.0 18.70 22.00
EW 150220P00115000 P 02/20/15 115.0 23.60 26.30
EW 150220P00120000 P 02/20/15 120.0 28.10 30.90
EW 150220P00125000 P 02/20/15 125.0 32.90 35.70
EW 150220P00130000 P 02/20/15 130.0 37.20 40.50
EW 150220P00135000 P 02/20/15 135.0 41.40 45.40
EW 160115C00040000 C 01/15/16 40.0 49.80 54.50
EW 160115C00045000 C 01/15/16 45.0 45.10 49.70
EW 160115C00047500 C 01/15/16 47.5 42.70 47.30
EW 160115C00050000 C 01/15/16 50.0 40.50 45.00
EW 160115C00052500 C 01/15/16 52.5 38.10 42.70
EW 160115C00055000 C 01/15/16 55.0 35.80 40.40
EW 160115C00057500 C 01/15/16 57.5 33.60 38.20
EW 160115C00060000 C 01/15/16 60.0 31.30 35.90
EW 160115C00062500 C 01/15/16 62.5 28.80 32.80
EW 160115C00065000 C 01/15/16 65.0 26.60 30.30
EW 160115C00067500 C 01/15/16 67.5 24.50 28.20
EW 160115C00070000 C 01/15/16 70.0 22.50 26.20
EW 160115C00072500 C 01/15/16 72.5 20.70 24.50
EW 160115C00075000 C 01/15/16 75.0 19.00 22.90
EW 160115C00077500 C 01/15/16 77.5 17.20 21.00
EW 160115C00080000 C 01/15/16 80.0 15.60 19.50
EW 160115C00082500 C 01/15/16 82.5 14.10 18.00
EW 160115C00085000 C 01/15/16 85.0 12.60 16.50
EW 160115C00087500 C 01/15/16 87.5 11.40 15.40
EW 160115C00090000 C 01/15/16 90.0 10.00 14.00
EW 160115C00092500 C 01/15/16 92.5 10.00 13.00
EW 160115C00095000 C 01/15/16 95.0 7.80 12.00
EW 160115C00097500 C 01/15/16 97.5 7.80 11.40
EW 160115C00100000 C 01/15/16 100.0 5.80 10.00
EW 160115C00105000 C 01/15/16 105.0 4.20 8.50
EW 160115C00110000 C 01/15/16 110.0 3.20 7.20
EW 160115C00115000 C 01/15/16 115.0 1.70 6.20
EW 160115C00120000 C 01/15/16 120.0 1.00 5.50
EW 160115C00125000 C 01/15/16 125.0 0.20 4.90
EW 160115C00130000 C 01/15/16 130.0 0.00 5.00
EW 160115C00135000 C 01/15/16 135.0 0.00 5.00
EW 160115C00140000 C 01/15/16 140.0 0.00 3.60
EW 160115P00040000 P 01/15/16 40.0 0.00 4.50
EW 160115P00045000 P 01/15/16 45.0 0.00 1.00
EW 160115P00047500 P 01/15/16 47.5 0.10 5.00
EW 160115P00050000 P 01/15/16 50.0 0.75 1.65
EW 160115P00052500 P 01/15/16 52.5 0.00 2.25
EW 160115P00055000 P 01/15/16 55.0 0.40 4.00
EW 160115P00057500 P 01/15/16 57.5 0.45 4.40
EW 160115P00060000 P 01/15/16 60.0 0.85 2.55
EW 160115P00062500 P 01/15/16 62.5 0.30 5.00
EW 160115P00065000 P 01/15/16 65.0 0.15 4.50
EW 160115P00067500 P 01/15/16 67.5 1.00 5.30
EW 160115P00070000 P 01/15/16 70.0 1.20 5.50
EW 160115P00072500 P 01/15/16 72.5 3.00 5.40
EW 160115P00075000 P 01/15/16 75.0 2.70 7.10
EW 160115P00077500 P 01/15/16 77.5 3.50 7.90
EW 160115P00080000 P 01/15/16 80.0 4.50 8.80
EW 160115P00082500 P 01/15/16 82.5 5.30 9.70
EW 160115P00085000 P 01/15/16 85.0 6.30 10.80
EW 160115P00087500 P 01/15/16 87.5 7.50 12.00
EW 160115P00090000 P 01/15/16 90.0 8.80 13.20
EW 160115P00092500 P 01/15/16 92.5 10.20 14.60
EW 160115P00095000 P 01/15/16 95.0 11.60 15.90
EW 160115P00097500 P 01/15/16 97.5 13.10 17.40
EW 160115P00100000 P 01/15/16 100.0 14.80 19.00
EW 160115P00105000 P 01/15/16 105.0 18.20 22.30
EW 160115P00110000 P 01/15/16 110.0 22.00 25.90
EW 160115P00115000 P 01/15/16 115.0 26.00 29.80
EW 160115P00120000 P 01/15/16 120.0 30.10 33.90
EW 160115P00125000 P 01/15/16 125.0 34.50 38.20
EW 160115P00130000 P 01/15/16 130.0 39.00 42.70
EW 160115P00135000 P 01/15/16 135.0 43.70 47.30
EW 160115P00140000 P 01/15/16 140.0 48.20 51.20

OPRA data is delayed 15 minutes.