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 (2015-02-20)Premium Content

Edwards Lifesciences (EW)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 150320C00070000 C 03/20/15 70.0 64.00 67.00
EW 150320C00075000 C 03/20/15 75.0 59.00 62.00
EW 150320C00080000 C 03/20/15 80.0 54.00 57.00
EW 150320C00085000 C 03/20/15 85.0 49.00 52.00
EW 150320C00090000 C 03/20/15 90.0 44.00 48.10
EW 150320C00095000 C 03/20/15 95.0 38.90 42.00
EW 150320C00100000 C 03/20/15 100.0 34.10 37.80
EW 150320C00105000 C 03/20/15 105.0 29.10 32.80
EW 150320C00110000 C 03/20/15 110.0 24.20 27.30
EW 150320C00115000 C 03/20/15 115.0 19.20 22.40
EW 150320C00120000 C 03/20/15 120.0 14.40 16.90
EW 150320C00125000 C 03/20/15 125.0 9.60 12.10
EW 150320C00130000 C 03/20/15 130.0 6.20 6.90
EW 150320C00135000 C 03/20/15 135.0 2.70 3.10
EW 150320C00140000 C 03/20/15 140.0 0.80 1.05
EW 150320C00145000 C 03/20/15 145.0 0.00 0.45
EW 150320C00150000 C 03/20/15 150.0 0.00 0.50
EW 150320C00155000 C 03/20/15 155.0 0.00 0.45
EW 150320C00160000 C 03/20/15 160.0 0.00 0.55
EW 150320C00165000 C 03/20/15 165.0 0.00 0.50
EW 150320C00170000 C 03/20/15 170.0 0.00 0.50
EW 150320C00175000 C 03/20/15 175.0 0.00 0.80
EW 150320C00180000 C 03/20/15 180.0 0.00 0.75
EW 150320C00185000 C 03/20/15 185.0 0.00 0.75
EW 150320C00190000 C 03/20/15 190.0 0.00 0.75
EW 150320P00070000 P 03/20/15 70.0 0.00 0.75
EW 150320P00075000 P 03/20/15 75.0 0.00 0.80
EW 150320P00080000 P 03/20/15 80.0 0.00 0.75
EW 150320P00085000 P 03/20/15 85.0 0.00 0.55
EW 150320P00090000 P 03/20/15 90.0 0.00 0.75
EW 150320P00095000 P 03/20/15 95.0 0.00 0.80
EW 150320P00100000 P 03/20/15 100.0 0.00 4.80
EW 150320P00105000 P 03/20/15 105.0 0.00 0.50
EW 150320P00110000 P 03/20/15 110.0 0.00 0.50
EW 150320P00115000 P 03/20/15 115.0 0.00 0.55
EW 150320P00120000 P 03/20/15 120.0 0.05 0.30
EW 150320P00125000 P 03/20/15 125.0 0.10 0.55
EW 150320P00130000 P 03/20/15 130.0 0.55 1.00
EW 150320P00135000 P 03/20/15 135.0 1.70 2.20
EW 150320P00140000 P 03/20/15 140.0 4.50 6.90
EW 150320P00145000 P 03/20/15 145.0 8.20 11.00
EW 150320P00150000 P 03/20/15 150.0 13.00 15.90
EW 150320P00155000 P 03/20/15 155.0 17.70 20.90
EW 150320P00160000 P 03/20/15 160.0 22.20 26.10
EW 150320P00165000 P 03/20/15 165.0 27.40 30.90
EW 150320P00170000 P 03/20/15 170.0 32.40 36.00
EW 150320P00175000 P 03/20/15 175.0 37.10 41.00
EW 150320P00180000 P 03/20/15 180.0 42.20 46.00
EW 150320P00185000 P 03/20/15 185.0 47.40 51.00
EW 150320P00190000 P 03/20/15 190.0 51.90 56.00
EW 150417C00075000 C 04/17/15 75.0 59.10 63.20
EW 150417C00080000 C 04/17/15 80.0 54.10 58.10
EW 150417C00085000 C 04/17/15 85.0 49.10 52.90
EW 150417C00090000 C 04/17/15 90.0 44.10 47.80
EW 150417C00095000 C 04/17/15 95.0 39.00 42.70
EW 150417C00100000 C 04/17/15 100.0 34.30 37.80
EW 150417C00105000 C 04/17/15 105.0 29.30 33.00
EW 150417C00110000 C 04/17/15 110.0 24.40 27.60
EW 150417C00115000 C 04/17/15 115.0 19.50 22.90
EW 150417C00120000 C 04/17/15 120.0 14.70 17.40
EW 150417C00125000 C 04/17/15 125.0 10.20 12.70
EW 150417C00130000 C 04/17/15 130.0 6.20 8.60
EW 150417C00135000 C 04/17/15 135.0 3.30 5.00
EW 150417C00140000 C 04/17/15 140.0 1.40 2.45
EW 150417C00145000 C 04/17/15 145.0 0.90 1.25
EW 150417C00150000 C 04/17/15 150.0 0.10 0.60
EW 150417C00155000 C 04/17/15 155.0 0.00 0.90
EW 150417C00160000 C 04/17/15 160.0 0.00 0.80
EW 150417C00165000 C 04/17/15 165.0 0.00 0.60
EW 150417C00170000 C 04/17/15 170.0 0.00 0.55
EW 150417C00175000 C 04/17/15 175.0 0.00 0.50
EW 150417C00180000 C 04/17/15 180.0 0.00 0.75
EW 150417C00185000 C 04/17/15 185.0 0.00 0.75
EW 150417C00190000 C 04/17/15 190.0 0.00 0.55
EW 150417C00195000 C 04/17/15 195.0 0.00 0.55
EW 150417P00075000 P 04/17/15 75.0 0.00 0.80
EW 150417P00080000 P 04/17/15 80.0 0.00 0.75
EW 150417P00085000 P 04/17/15 85.0 0.00 0.50
EW 150417P00090000 P 04/17/15 90.0 0.00 0.50
EW 150417P00095000 P 04/17/15 95.0 0.00 0.80
EW 150417P00100000 P 04/17/15 100.0 0.00 0.80
EW 150417P00105000 P 04/17/15 105.0 0.00 0.80
EW 150417P00110000 P 04/17/15 110.0 0.00 0.90
EW 150417P00115000 P 04/17/15 115.0 0.05 0.60
EW 150417P00120000 P 04/17/15 120.0 0.25 0.90
EW 150417P00125000 P 04/17/15 125.0 0.60 1.55
EW 150417P00130000 P 04/17/15 130.0 1.40 2.80
EW 150417P00135000 P 04/17/15 135.0 3.00 4.60
EW 150417P00140000 P 04/17/15 140.0 5.60 8.20
EW 150417P00145000 P 04/17/15 145.0 9.00 11.90
EW 150417P00150000 P 04/17/15 150.0 13.40 16.20
EW 150417P00155000 P 04/17/15 155.0 17.90 21.00
EW 150417P00160000 P 04/17/15 160.0 22.60 25.90
EW 150417P00165000 P 04/17/15 165.0 27.40 30.80
EW 150417P00170000 P 04/17/15 170.0 32.30 35.80
EW 150417P00175000 P 04/17/15 175.0 37.40 40.90
EW 150417P00180000 P 04/17/15 180.0 42.10 45.80
EW 150417P00185000 P 04/17/15 185.0 47.30 50.90
EW 150417P00190000 P 04/17/15 190.0 52.50 56.00
EW 150417P00195000 P 04/17/15 195.0 57.50 61.00
EW 150515C00055000 C 05/15/15 55.0 79.10 83.10
EW 150515C00060000 C 05/15/15 60.0 74.00 77.90
EW 150515C00065000 C 05/15/15 65.0 69.00 72.90
EW 150515C00070000 C 05/15/15 70.0 64.20 67.90
EW 150515C00075000 C 05/15/15 75.0 59.10 63.20
EW 150515C00080000 C 05/15/15 80.0 54.20 57.70
EW 150515C00085000 C 05/15/15 85.0 49.30 52.90
EW 150515C00090000 C 05/15/15 90.0 44.40 47.70
EW 150515C00095000 C 05/15/15 95.0 39.40 43.00
EW 150515C00097500 C 05/15/15 97.5 37.00 40.00
EW 150515C00100000 C 05/15/15 100.0 34.50 37.70
EW 150515C00105000 C 05/15/15 105.0 29.70 32.70
EW 150515C00110000 C 05/15/15 110.0 24.90 27.70
EW 150515C00115000 C 05/15/15 115.0 20.30 23.10
EW 150515C00120000 C 05/15/15 120.0 16.70 18.40
EW 150515C00125000 C 05/15/15 125.0 13.10 14.40
EW 150515C00130000 C 05/15/15 130.0 9.30 10.60
EW 150515C00135000 C 05/15/15 135.0 6.40 7.50
EW 150515C00140000 C 05/15/15 140.0 4.20 5.00
EW 150515C00145000 C 05/15/15 145.0 2.40 3.20
EW 150515C00150000 C 05/15/15 150.0 1.60 2.00
EW 150515C00155000 C 05/15/15 155.0 0.65 1.70
EW 150515C00160000 C 05/15/15 160.0 0.00 4.80
EW 150515C00165000 C 05/15/15 165.0 0.10 0.70
EW 150515C00170000 C 05/15/15 170.0 0.05 0.65
EW 150515C00175000 C 05/15/15 175.0 0.00 0.90
EW 150515C00180000 C 05/15/15 180.0 0.00 0.85
EW 150515C00185000 C 05/15/15 185.0 0.00 0.85
EW 150515C00190000 C 05/15/15 190.0 0.00 0.85
EW 150515P00055000 P 05/15/15 55.0 0.00 0.45
EW 150515P00060000 P 05/15/15 60.0 0.00 0.50
EW 150515P00065000 P 05/15/15 65.0 0.00 0.50
EW 150515P00070000 P 05/15/15 70.0 0.00 0.50
EW 150515P00075000 P 05/15/15 75.0 0.00 0.55
EW 150515P00080000 P 05/15/15 80.0 0.00 0.50
EW 150515P00085000 P 05/15/15 85.0 0.00 0.50
EW 150515P00090000 P 05/15/15 90.0 0.00 0.50
EW 150515P00095000 P 05/15/15 95.0 0.00 0.50
EW 150515P00097500 P 05/15/15 97.5 0.00 0.50
EW 150515P00100000 P 05/15/15 100.0 0.00 0.50
EW 150515P00105000 P 05/15/15 105.0 0.20 0.95
EW 150515P00110000 P 05/15/15 110.0 0.40 0.90
EW 150515P00115000 P 05/15/15 115.0 0.85 1.25
EW 150515P00120000 P 05/15/15 120.0 1.45 1.90
EW 150515P00125000 P 05/15/15 125.0 2.15 3.30
EW 150515P00130000 P 05/15/15 130.0 3.60 4.70
EW 150515P00135000 P 05/15/15 135.0 5.50 6.80
EW 150515P00140000 P 05/15/15 140.0 8.00 9.40
EW 150515P00145000 P 05/15/15 145.0 11.10 14.00
EW 150515P00150000 P 05/15/15 150.0 14.80 17.60
EW 150515P00155000 P 05/15/15 155.0 18.90 22.00
EW 150515P00160000 P 05/15/15 160.0 23.20 26.30
EW 150515P00165000 P 05/15/15 165.0 27.80 31.10
EW 150515P00170000 P 05/15/15 170.0 32.80 36.00
EW 150515P00175000 P 05/15/15 175.0 37.70 41.00
EW 150515P00180000 P 05/15/15 180.0 42.90 46.00
EW 150515P00185000 P 05/15/15 185.0 47.80 51.00
EW 150515P00190000 P 05/15/15 190.0 52.50 55.90
EW 150821C00070000 C 08/21/15 70.0 64.10 67.90
EW 150821C00075000 C 08/21/15 75.0 59.50 63.10
EW 150821C00080000 C 08/21/15 80.0 54.60 58.40
EW 150821C00085000 C 08/21/15 85.0 49.70 53.10
EW 150821C00090000 C 08/21/15 90.0 44.80 48.40
EW 150821C00095000 C 08/21/15 95.0 40.10 43.40
EW 150821C00100000 C 08/21/15 100.0 35.40 38.40
EW 150821C00105000 C 08/21/15 105.0 30.90 34.00
EW 150821C00110000 C 08/21/15 110.0 26.40 29.00
EW 150821C00115000 C 08/21/15 115.0 22.00 25.10
EW 150821C00120000 C 08/21/15 120.0 18.00 20.90
EW 150821C00125000 C 08/21/15 125.0 15.10 17.20
EW 150821C00130000 C 08/21/15 130.0 11.60 13.70
EW 150821C00135000 C 08/21/15 135.0 9.80 10.70
EW 150821C00140000 C 08/21/15 140.0 7.40 8.40
EW 150821C00145000 C 08/21/15 145.0 4.80 6.30
EW 150821C00150000 C 08/21/15 150.0 2.90 5.00
EW 150821C00155000 C 08/21/15 155.0 2.55 3.40
EW 150821C00160000 C 08/21/15 160.0 1.75 2.45
EW 150821C00165000 C 08/21/15 165.0 1.20 2.50
EW 150821C00170000 C 08/21/15 170.0 0.00 1.40
EW 150821C00175000 C 08/21/15 175.0 0.00 3.20
EW 150821C00180000 C 08/21/15 180.0 0.00 2.95
EW 150821C00185000 C 08/21/15 185.0 0.00 3.30
EW 150821C00190000 C 08/21/15 190.0 0.00 2.70
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 2.65
EW 150821P00085000 P 08/21/15 85.0 0.00 2.70
EW 150821P00090000 P 08/21/15 90.0 0.00 1.05
EW 150821P00095000 P 08/21/15 95.0 0.30 0.95
EW 150821P00100000 P 08/21/15 100.0 0.60 1.25
EW 150821P00105000 P 08/21/15 105.0 0.60 4.80
EW 150821P00110000 P 08/21/15 110.0 1.50 2.20
EW 150821P00115000 P 08/21/15 115.0 2.30 3.10
EW 150821P00120000 P 08/21/15 120.0 3.20 4.20
EW 150821P00125000 P 08/21/15 125.0 4.20 5.80
EW 150821P00130000 P 08/21/15 130.0 6.30 7.90
EW 150821P00135000 P 08/21/15 135.0 8.40 10.20
EW 150821P00140000 P 08/21/15 140.0 10.80 12.80
EW 150821P00145000 P 08/21/15 145.0 13.90 15.70
EW 150821P00150000 P 08/21/15 150.0 17.10 20.00
EW 150821P00155000 P 08/21/15 155.0 20.80 23.80
EW 150821P00160000 P 08/21/15 160.0 24.90 27.80
EW 150821P00165000 P 08/21/15 165.0 28.80 32.20
EW 150821P00170000 P 08/21/15 170.0 33.50 36.70
EW 150821P00175000 P 08/21/15 175.0 38.30 41.30
EW 150821P00180000 P 08/21/15 180.0 42.90 46.20
EW 150821P00185000 P 08/21/15 185.0 47.50 51.20
EW 150821P00190000 P 08/21/15 190.0 52.40 56.20
EW 160115C00040000 C 01/15/16 40.0 93.70 98.40
EW 160115C00045000 C 01/15/16 45.0 88.70 93.40
EW 160115C00047500 C 01/15/16 47.5 86.20 91.00
EW 160115C00050000 C 01/15/16 50.0 83.70 88.40
EW 160115C00052500 C 01/15/16 52.5 81.30 86.00
EW 160115C00055000 C 01/15/16 55.0 78.80 83.50
EW 160115C00057500 C 01/15/16 57.5 76.50 81.20
EW 160115C00060000 C 01/15/16 60.0 74.00 78.60
EW 160115C00062500 C 01/15/16 62.5 71.50 76.20
EW 160115C00065000 C 01/15/16 65.0 69.10 74.00
EW 160115C00067500 C 01/15/16 67.5 66.50 71.40
EW 160115C00070000 C 01/15/16 70.0 64.20 69.00
EW 160115C00072500 C 01/15/16 72.5 61.80 66.50
EW 160115C00075000 C 01/15/16 75.0 59.30 64.00
EW 160115C00077500 C 01/15/16 77.5 57.00 61.60
EW 160115C00080000 C 01/15/16 80.0 54.60 59.40
EW 160115C00082500 C 01/15/16 82.5 52.30 56.80
EW 160115C00085000 C 01/15/16 85.0 49.80 54.50
EW 160115C00087500 C 01/15/16 87.5 47.50 52.40
EW 160115C00090000 C 01/15/16 90.0 45.50 49.80
EW 160115C00092500 C 01/15/16 92.5 43.30 47.70
EW 160115C00095000 C 01/15/16 95.0 41.00 45.40
EW 160115C00097500 C 01/15/16 97.5 38.70 43.10
EW 160115C00100000 C 01/15/16 100.0 36.70 40.20
EW 160115C00105000 C 01/15/16 105.0 32.30 35.80
EW 160115C00110000 C 01/15/16 110.0 28.30 31.60
EW 160115C00115000 C 01/15/16 115.0 24.30 27.40
EW 160115C00120000 C 01/15/16 120.0 21.40 23.80
EW 160115C00125000 C 01/15/16 125.0 17.80 20.70
EW 160115C00130000 C 01/15/16 130.0 15.20 17.30
EW 160115C00135000 C 01/15/16 135.0 13.00 14.80
EW 160115C00140000 C 01/15/16 140.0 9.20 12.50
EW 160115C00145000 C 01/15/16 145.0 7.10 9.90
EW 160115C00150000 C 01/15/16 150.0 5.50 8.10
EW 160115C00155000 C 01/15/16 155.0 4.20 7.40
EW 160115C00160000 C 01/15/16 160.0 3.00 6.10
EW 160115C00165000 C 01/15/16 165.0 2.20 5.60
EW 160115C00170000 C 01/15/16 170.0 1.60 5.20
EW 160115C00175000 C 01/15/16 175.0 0.70 4.90
EW 160115C00180000 C 01/15/16 180.0 0.40 2.75
EW 160115C00185000 C 01/15/16 185.0 0.00 4.10
EW 160115C00190000 C 01/15/16 190.0 0.00 2.65
EW 160115P00040000 P 01/15/16 40.0 0.00 4.80
EW 160115P00045000 P 01/15/16 45.0 0.00 4.80
EW 160115P00047500 P 01/15/16 47.5 0.00 4.90
EW 160115P00050000 P 01/15/16 50.0 0.00 3.50
EW 160115P00052500 P 01/15/16 52.5 0.00 4.80
EW 160115P00055000 P 01/15/16 55.0 0.00 4.80
EW 160115P00057500 P 01/15/16 57.5 0.00 4.90
EW 160115P00060000 P 01/15/16 60.0 0.00 4.80
EW 160115P00062500 P 01/15/16 62.5 0.00 4.90
EW 160115P00065000 P 01/15/16 65.0 0.00 3.00
EW 160115P00067500 P 01/15/16 67.5 0.00 4.90
EW 160115P00070000 P 01/15/16 70.0 0.00 4.80
EW 160115P00072500 P 01/15/16 72.5 0.00 4.80
EW 160115P00075000 P 01/15/16 75.0 0.00 4.90
EW 160115P00077500 P 01/15/16 77.5 0.00 4.90
EW 160115P00080000 P 01/15/16 80.0 0.00 4.80
EW 160115P00082500 P 01/15/16 82.5 0.00 4.90
EW 160115P00085000 P 01/15/16 85.0 0.00 4.80
EW 160115P00087500 P 01/15/16 87.5 0.30 4.90
EW 160115P00090000 P 01/15/16 90.0 0.00 4.90
EW 160115P00092500 P 01/15/16 92.5 0.00 4.90
EW 160115P00095000 P 01/15/16 95.0 0.00 4.80
EW 160115P00097500 P 01/15/16 97.5 0.00 4.90
EW 160115P00100000 P 01/15/16 100.0 0.30 5.00
EW 160115P00105000 P 01/15/16 105.0 2.00 5.40
EW 160115P00110000 P 01/15/16 110.0 2.75 6.30
EW 160115P00115000 P 01/15/16 115.0 3.70 6.60
EW 160115P00120000 P 01/15/16 120.0 4.90 6.80
EW 160115P00125000 P 01/15/16 125.0 7.50 9.90
EW 160115P00130000 P 01/15/16 130.0 9.40 11.90
EW 160115P00135000 P 01/15/16 135.0 11.40 14.20
EW 160115P00140000 P 01/15/16 140.0 13.50 16.80
EW 160115P00145000 P 01/15/16 145.0 16.90 19.70
EW 160115P00150000 P 01/15/16 150.0 20.10 22.80
EW 160115P00155000 P 01/15/16 155.0 23.70 26.60
EW 160115P00160000 P 01/15/16 160.0 27.50 30.40
EW 160115P00165000 P 01/15/16 165.0 31.30 34.40
EW 160115P00170000 P 01/15/16 170.0 35.50 38.60
EW 160115P00175000 P 01/15/16 175.0 39.70 43.00
EW 160115P00180000 P 01/15/16 180.0 44.40 47.40
EW 160115P00185000 P 01/15/16 185.0 48.80 51.70
EW 160115P00190000 P 01/15/16 190.0 53.30 56.70

OPRA data is delayed 15 minutes.