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 (2014-08-22)Premium Content

Edwards Lifesciences (EW)
As of Sep 22 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 141018C00075000 C 10/18/14 75.0 27.30 31.10
EW 141018C00080000 C 10/18/14 80.0 22.30 26.40
EW 141018C00085000 C 10/18/14 85.0 17.10 21.30
EW 141018C00087500 C 10/18/14 87.5 14.70 18.70
EW 141018C00090000 C 10/18/14 90.0 12.20 16.20
EW 141018C00092500 C 10/18/14 92.5 9.90 13.80
EW 141018C00095000 C 10/18/14 95.0 8.00 10.10
EW 141018C00097500 C 10/18/14 97.5 6.30 7.80
EW 141018C00100000 C 10/18/14 100.0 4.20 5.60
EW 141018C00105000 C 10/18/14 105.0 1.75 2.10
EW 141018C00110000 C 10/18/14 110.0 0.30 0.70
EW 141018C00115000 C 10/18/14 115.0 0.00 0.25
EW 141018C00120000 C 10/18/14 120.0 0.00 0.25
EW 141018C00125000 C 10/18/14 125.0 0.00 0.25
EW 141018C00130000 C 10/18/14 130.0 0.00 0.25
EW 141018C00135000 C 10/18/14 135.0 0.00 0.25
EW 141018C00140000 C 10/18/14 140.0 0.00 0.25
EW 141018C00145000 C 10/18/14 145.0 0.00 0.25
EW 141018P00075000 P 10/18/14 75.0 0.00 0.15
EW 141018P00080000 P 10/18/14 80.0 0.00 0.25
EW 141018P00085000 P 10/18/14 85.0 0.00 0.25
EW 141018P00087500 P 10/18/14 87.5 0.00 0.25
EW 141018P00090000 P 10/18/14 90.0 0.00 0.25
EW 141018P00092500 P 10/18/14 92.5 0.00 0.25
EW 141018P00095000 P 10/18/14 95.0 0.10 0.55
EW 141018P00097500 P 10/18/14 97.5 0.30 0.80
EW 141018P00100000 P 10/18/14 100.0 0.75 1.25
EW 141018P00105000 P 10/18/14 105.0 2.65 3.20
EW 141018P00110000 P 10/18/14 110.0 5.70 7.50
EW 141018P00115000 P 10/18/14 115.0 8.70 12.80
EW 141018P00120000 P 10/18/14 120.0 13.70 17.80
EW 141018P00125000 P 10/18/14 125.0 18.90 23.00
EW 141018P00130000 P 10/18/14 130.0 23.90 27.80
EW 141018P00135000 P 10/18/14 135.0 28.60 32.80
EW 141018P00140000 P 10/18/14 140.0 33.60 37.80
EW 141018P00145000 P 10/18/14 145.0 38.60 42.90
EW 141122C00045000 C 11/22/14 45.0 57.30 61.40
EW 141122C00047500 C 11/22/14 47.5 54.70 58.80
EW 141122C00050000 C 11/22/14 50.0 52.30 56.40
EW 141122C00055000 C 11/22/14 55.0 47.20 51.40
EW 141122C00060000 C 11/22/14 60.0 42.20 46.40
EW 141122C00062500 C 11/22/14 62.5 39.80 43.80
EW 141122C00065000 C 11/22/14 65.0 37.30 41.10
EW 141122C00067500 C 11/22/14 67.5 34.60 38.70
EW 141122C00070000 C 11/22/14 70.0 32.20 36.00
EW 141122C00072500 C 11/22/14 72.5 29.90 33.40
EW 141122C00075000 C 11/22/14 75.0 27.20 30.40
EW 141122C00077500 C 11/22/14 77.5 24.90 28.20
EW 141122C00080000 C 11/22/14 80.0 22.40 25.70
EW 141122C00082500 C 11/22/14 82.5 19.80 23.60
EW 141122C00085000 C 11/22/14 85.0 17.50 20.80
EW 141122C00087500 C 11/22/14 87.5 15.20 18.50
EW 141122C00090000 C 11/22/14 90.0 12.90 16.20
EW 141122C00092500 C 11/22/14 92.5 10.60 13.20
EW 141122C00095000 C 11/22/14 95.0 8.60 12.00
EW 141122C00097500 C 11/22/14 97.5 8.10 9.30
EW 141122C00100000 C 11/22/14 100.0 6.50 7.30
EW 141122C00105000 C 11/22/14 105.0 3.80 4.20
EW 141122C00110000 C 11/22/14 110.0 2.00 2.25
EW 141122C00115000 C 11/22/14 115.0 0.80 1.30
EW 141122C00120000 C 11/22/14 120.0 0.10 0.75
EW 141122C00125000 C 11/22/14 125.0 0.10 0.35
EW 141122C00130000 C 11/22/14 130.0 0.00 0.25
EW 141122C00135000 C 11/22/14 135.0 0.00 0.25
EW 141122C00140000 C 11/22/14 140.0 0.00 0.25
EW 141122C00145000 C 11/22/14 145.0 0.00 0.25
EW 141122P00045000 P 11/22/14 45.0 0.00 0.25
EW 141122P00047500 P 11/22/14 47.5 0.00 0.25
EW 141122P00050000 P 11/22/14 50.0 0.00 0.25
EW 141122P00055000 P 11/22/14 55.0 0.00 0.25
EW 141122P00060000 P 11/22/14 60.0 0.00 0.25
EW 141122P00062500 P 11/22/14 62.5 0.00 0.10
EW 141122P00065000 P 11/22/14 65.0 0.00 0.25
EW 141122P00067500 P 11/22/14 67.5 0.00 0.25
EW 141122P00070000 P 11/22/14 70.0 0.00 0.25
EW 141122P00072500 P 11/22/14 72.5 0.00 0.30
EW 141122P00075000 P 11/22/14 75.0 0.00 0.30
EW 141122P00077500 P 11/22/14 77.5 0.00 0.25
EW 141122P00080000 P 11/22/14 80.0 0.05 0.25
EW 141122P00082500 P 11/22/14 82.5 0.10 0.55
EW 141122P00085000 P 11/22/14 85.0 0.15 0.55
EW 141122P00087500 P 11/22/14 87.5 0.25 0.70
EW 141122P00090000 P 11/22/14 90.0 0.40 0.90
EW 141122P00092500 P 11/22/14 92.5 0.65 1.00
EW 141122P00095000 P 11/22/14 95.0 1.25 1.40
EW 141122P00097500 P 11/22/14 97.5 1.70 2.50
EW 141122P00100000 P 11/22/14 100.0 2.50 3.40
EW 141122P00105000 P 11/22/14 105.0 4.60 5.70
EW 141122P00110000 P 11/22/14 110.0 7.80 8.90
EW 141122P00115000 P 11/22/14 115.0 11.30 13.30
EW 141122P00120000 P 11/22/14 120.0 14.70 18.10
EW 141122P00125000 P 11/22/14 125.0 19.00 23.20
EW 141122P00130000 P 11/22/14 130.0 23.90 27.80
EW 141122P00135000 P 11/22/14 135.0 28.80 32.70
EW 141122P00140000 P 11/22/14 140.0 33.80 37.70
EW 141122P00145000 P 11/22/14 145.0 38.80 42.80
EW 150117C00035000 C 01/17/15 35.0 67.30 71.40
EW 150117C00037500 C 01/17/15 37.5 64.70 68.90
EW 150117C00040000 C 01/17/15 40.0 62.30 66.40
EW 150117C00042500 C 01/17/15 42.5 59.70 63.90
EW 150117C00045000 C 01/17/15 45.0 57.20 61.40
EW 150117C00047500 C 01/17/15 47.5 54.60 58.90
EW 150117C00050000 C 01/17/15 50.0 52.30 56.40
EW 150117C00052500 C 01/17/15 52.5 49.90 53.90
EW 150117C00055000 C 01/17/15 55.0 47.40 51.40
EW 150117C00057500 C 01/17/15 57.5 44.90 48.80
EW 150117C00060000 C 01/17/15 60.0 42.50 46.40
EW 150117C00062500 C 01/17/15 62.5 40.00 43.90
EW 150117C00065000 C 01/17/15 65.0 37.40 41.00
EW 150117C00067500 C 01/17/15 67.5 34.90 38.50
EW 150117C00070000 C 01/17/15 70.0 32.50 36.00
EW 150117C00072500 C 01/17/15 72.5 30.00 33.50
EW 150117C00075000 C 01/17/15 75.0 27.50 31.10
EW 150117C00077500 C 01/17/15 77.5 25.10 28.60
EW 150117C00080000 C 01/17/15 80.0 22.80 26.20
EW 150117C00082500 C 01/17/15 82.5 20.30 23.80
EW 150117C00085000 C 01/17/15 85.0 18.50 21.40
EW 150117C00087500 C 01/17/15 87.5 15.70 19.60
EW 150117C00090000 C 01/17/15 90.0 14.30 16.90
EW 150117C00092500 C 01/17/15 92.5 11.50 14.80
EW 150117C00095000 C 01/17/15 95.0 9.50 13.00
EW 150117C00097500 C 01/17/15 97.5 8.10 11.00
EW 150117C00100000 C 01/17/15 100.0 7.80 8.20
EW 150117C00105000 C 01/17/15 105.0 5.40 5.60
EW 150117C00110000 C 01/17/15 110.0 3.20 3.60
EW 150117C00115000 C 01/17/15 115.0 1.50 2.40
EW 150117C00120000 C 01/17/15 120.0 0.65 1.45
EW 150117C00125000 C 01/17/15 125.0 0.35 1.00
EW 150117C00130000 C 01/17/15 130.0 0.15 0.65
EW 150117C00135000 C 01/17/15 135.0 0.05 0.45
EW 150117C00140000 C 01/17/15 140.0 0.00 1.15
EW 150117C00145000 C 01/17/15 145.0 0.00 0.25
EW 150117P00035000 P 01/17/15 35.0 0.00 0.25
EW 150117P00037500 P 01/17/15 37.5 0.00 0.25
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 0.55
EW 150117P00052500 P 01/17/15 52.5 0.00 0.25
EW 150117P00055000 P 01/17/15 55.0 0.00 0.30
EW 150117P00057500 P 01/17/15 57.5 0.00 0.25
EW 150117P00060000 P 01/17/15 60.0 0.05 0.25
EW 150117P00062500 P 01/17/15 62.5 0.00 0.50
EW 150117P00065000 P 01/17/15 65.0 0.00 0.25
EW 150117P00067500 P 01/17/15 67.5 0.00 0.30
EW 150117P00070000 P 01/17/15 70.0 0.00 0.25
EW 150117P00072500 P 01/17/15 72.5 0.15 0.30
EW 150117P00075000 P 01/17/15 75.0 0.20 0.30
EW 150117P00077500 P 01/17/15 77.5 0.10 0.55
EW 150117P00080000 P 01/17/15 80.0 0.15 0.80
EW 150117P00082500 P 01/17/15 82.5 0.25 0.85
EW 150117P00085000 P 01/17/15 85.0 0.40 1.15
EW 150117P00087500 P 01/17/15 87.5 0.65 1.35
EW 150117P00090000 P 01/17/15 90.0 0.95 1.45
EW 150117P00092500 P 01/17/15 92.5 1.45 2.00
EW 150117P00095000 P 01/17/15 95.0 1.95 2.50
EW 150117P00097500 P 01/17/15 97.5 2.65 3.30
EW 150117P00100000 P 01/17/15 100.0 3.80 4.20
EW 150117P00105000 P 01/17/15 105.0 5.80 7.10
EW 150117P00110000 P 01/17/15 110.0 8.00 10.40
EW 150117P00115000 P 01/17/15 115.0 11.00 14.80
EW 150117P00120000 P 01/17/15 120.0 15.30 18.70
EW 150117P00125000 P 01/17/15 125.0 19.70 23.20
EW 150117P00130000 P 01/17/15 130.0 24.40 27.90
EW 150117P00135000 P 01/17/15 135.0 28.80 33.00
EW 150117P00140000 P 01/17/15 140.0 33.80 38.10
EW 150117P00145000 P 01/17/15 145.0 38.70 42.80
EW 150220C00045000 C 02/20/15 45.0 57.40 61.40
EW 150220C00047500 C 02/20/15 47.5 54.90 58.90
EW 150220C00050000 C 02/20/15 50.0 52.40 56.40
EW 150220C00055000 C 02/20/15 55.0 47.40 51.40
EW 150220C00060000 C 02/20/15 60.0 42.40 46.40
EW 150220C00065000 C 02/20/15 65.0 37.50 41.40
EW 150220C00070000 C 02/20/15 70.0 32.60 36.50
EW 150220C00075000 C 02/20/15 75.0 28.00 31.60
EW 150220C00077500 C 02/20/15 77.5 25.30 29.30
EW 150220C00080000 C 02/20/15 80.0 23.30 26.80
EW 150220C00082500 C 02/20/15 82.5 21.00 24.60
EW 150220C00085000 C 02/20/15 85.0 18.40 21.50
EW 150220C00087500 C 02/20/15 87.5 16.70 19.60
EW 150220C00090000 C 02/20/15 90.0 14.30 17.50
EW 150220C00092500 C 02/20/15 92.5 12.40 15.20
EW 150220C00095000 C 02/20/15 95.0 10.60 13.40
EW 150220C00097500 C 02/20/15 97.5 10.20 11.50
EW 150220C00100000 C 02/20/15 100.0 7.80 9.80
EW 150220C00105000 C 02/20/15 105.0 5.90 7.20
EW 150220C00110000 C 02/20/15 110.0 3.70 4.90
EW 150220C00115000 C 02/20/15 115.0 2.35 3.50
EW 150220C00120000 C 02/20/15 120.0 1.55 2.15
EW 150220C00125000 C 02/20/15 125.0 0.85 1.35
EW 150220C00130000 C 02/20/15 130.0 0.50 0.95
EW 150220C00135000 C 02/20/15 135.0 0.20 0.70
EW 150220C00140000 C 02/20/15 140.0 0.05 0.55
EW 150220C00145000 C 02/20/15 145.0 0.05 1.15
EW 150220P00045000 P 02/20/15 45.0 0.00 0.25
EW 150220P00047500 P 02/20/15 47.5 0.00 0.35
EW 150220P00050000 P 02/20/15 50.0 0.00 0.25
EW 150220P00055000 P 02/20/15 55.0 0.00 0.25
EW 150220P00060000 P 02/20/15 60.0 0.00 0.30
EW 150220P00065000 P 02/20/15 65.0 0.00 0.30
EW 150220P00070000 P 02/20/15 70.0 0.00 0.80
EW 150220P00075000 P 02/20/15 75.0 0.20 0.90
EW 150220P00077500 P 02/20/15 77.5 0.25 0.80
EW 150220P00080000 P 02/20/15 80.0 0.15 1.05
EW 150220P00082500 P 02/20/15 82.5 0.55 1.50
EW 150220P00085000 P 02/20/15 85.0 0.75 1.55
EW 150220P00087500 P 02/20/15 87.5 1.10 2.00
EW 150220P00090000 P 02/20/15 90.0 1.55 2.55
EW 150220P00092500 P 02/20/15 92.5 2.10 3.10
EW 150220P00095000 P 02/20/15 95.0 1.65 3.90
EW 150220P00097500 P 02/20/15 97.5 3.60 4.50
EW 150220P00100000 P 02/20/15 100.0 4.50 5.70
EW 150220P00105000 P 02/20/15 105.0 6.80 7.90
EW 150220P00110000 P 02/20/15 110.0 9.50 12.30
EW 150220P00115000 P 02/20/15 115.0 12.60 15.40
EW 150220P00120000 P 02/20/15 120.0 16.70 19.30
EW 150220P00125000 P 02/20/15 125.0 20.70 23.40
EW 150220P00130000 P 02/20/15 130.0 25.50 27.90
EW 150220P00135000 P 02/20/15 135.0 29.20 32.90
EW 150220P00140000 P 02/20/15 140.0 33.90 38.10
EW 150220P00145000 P 02/20/15 145.0 38.90 42.80
EW 150515C00080000 C 05/15/15 80.0 23.80 27.30
EW 150515C00085000 C 05/15/15 85.0 19.60 23.10
EW 150515C00090000 C 05/15/15 90.0 15.50 19.20
EW 150515C00095000 C 05/15/15 95.0 12.00 15.70
EW 150515C00097500 C 05/15/15 97.5 10.50 14.20
EW 150515C00100000 C 05/15/15 100.0 8.90 12.80
EW 150515C00105000 C 05/15/15 105.0 6.30 10.30
EW 150515C00110000 C 05/15/15 110.0 4.20 8.30
EW 150515C00115000 C 05/15/15 115.0 2.30 6.70
EW 150515C00120000 C 05/15/15 120.0 1.00 5.40
EW 150515C00125000 C 05/15/15 125.0 0.10 4.80
EW 150515C00130000 C 05/15/15 130.0 0.00 4.80
EW 150515C00135000 C 05/15/15 135.0 0.00 4.80
EW 150515C00140000 C 05/15/15 140.0 0.00 4.70
EW 150515C00145000 C 05/15/15 145.0 0.00 4.20
EW 150515P00080000 P 05/15/15 80.0 0.00 4.80
EW 150515P00085000 P 05/15/15 85.0 0.15 4.80
EW 150515P00090000 P 05/15/15 90.0 1.20 5.40
EW 150515P00095000 P 05/15/15 95.0 2.50 6.80
EW 150515P00097500 P 05/15/15 97.5 3.30 7.80
EW 150515P00100000 P 05/15/15 100.0 4.50 8.80
EW 150515P00105000 P 05/15/15 105.0 6.90 11.20
EW 150515P00110000 P 05/15/15 110.0 10.00 14.00
EW 150515P00115000 P 05/15/15 115.0 13.30 17.20
EW 150515P00120000 P 05/15/15 120.0 17.10 20.80
EW 150515P00125000 P 05/15/15 125.0 21.20 24.90
EW 150515P00130000 P 05/15/15 130.0 25.50 29.40
EW 150515P00135000 P 05/15/15 135.0 30.00 33.80
EW 150515P00140000 P 05/15/15 140.0 34.50 38.30
EW 150515P00145000 P 05/15/15 145.0 39.30 43.30
EW 160115C00040000 C 01/15/16 40.0 62.00 66.80
EW 160115C00045000 C 01/15/16 45.0 57.10 61.90
EW 160115C00047500 C 01/15/16 47.5 54.70 59.40
EW 160115C00050000 C 01/15/16 50.0 52.30 56.90
EW 160115C00052500 C 01/15/16 52.5 49.90 54.50
EW 160115C00055000 C 01/15/16 55.0 47.50 52.00
EW 160115C00057500 C 01/15/16 57.5 45.10 49.70
EW 160115C00060000 C 01/15/16 60.0 42.80 47.40
EW 160115C00062500 C 01/15/16 62.5 40.40 45.00
EW 160115C00065000 C 01/15/16 65.0 38.20 42.80
EW 160115C00067500 C 01/15/16 67.5 35.60 40.50
EW 160115C00070000 C 01/15/16 70.0 34.00 38.20
EW 160115C00072500 C 01/15/16 72.5 31.50 35.50
EW 160115C00075000 C 01/15/16 75.0 29.30 33.40
EW 160115C00077500 C 01/15/16 77.5 27.20 31.30
EW 160115C00080000 C 01/15/16 80.0 25.20 29.40
EW 160115C00082500 C 01/15/16 82.5 23.30 27.50
EW 160115C00085000 C 01/15/16 85.0 21.50 25.70
EW 160115C00087500 C 01/15/16 87.5 19.70 24.00
EW 160115C00090000 C 01/15/16 90.0 18.00 22.30
EW 160115C00092500 C 01/15/16 92.5 16.40 20.70
EW 160115C00095000 C 01/15/16 95.0 14.70 18.60
EW 160115C00097500 C 01/15/16 97.5 13.40 17.80
EW 160115C00100000 C 01/15/16 100.0 13.30 15.80
EW 160115C00105000 C 01/15/16 105.0 10.00 14.00
EW 160115C00110000 C 01/15/16 110.0 8.50 11.10
EW 160115C00115000 C 01/15/16 115.0 5.50 9.30
EW 160115C00120000 C 01/15/16 120.0 4.10 8.50
EW 160115C00125000 C 01/15/16 125.0 2.65 7.30
EW 160115C00130000 C 01/15/16 130.0 1.65 6.20
EW 160115C00135000 C 01/15/16 135.0 1.05 5.40
EW 160115C00140000 C 01/15/16 140.0 0.10 4.90
EW 160115P00040000 P 01/15/16 40.0 0.00 1.25
EW 160115P00045000 P 01/15/16 45.0 0.00 1.00
EW 160115P00047500 P 01/15/16 47.5 0.00 4.90
EW 160115P00050000 P 01/15/16 50.0 0.00 1.25
EW 160115P00052500 P 01/15/16 52.5 0.00 1.25
EW 160115P00055000 P 01/15/16 55.0 0.00 1.10
EW 160115P00057500 P 01/15/16 57.5 0.00 4.90
EW 160115P00060000 P 01/15/16 60.0 0.00 1.25
EW 160115P00062500 P 01/15/16 62.5 0.00 4.90
EW 160115P00065000 P 01/15/16 65.0 0.30 1.60
EW 160115P00067500 P 01/15/16 67.5 0.00 4.90
EW 160115P00070000 P 01/15/16 70.0 0.80 2.20
EW 160115P00072500 P 01/15/16 72.5 1.35 4.90
EW 160115P00075000 P 01/15/16 75.0 1.65 3.50
EW 160115P00077500 P 01/15/16 77.5 2.10 5.30
EW 160115P00080000 P 01/15/16 80.0 2.40 4.50
EW 160115P00082500 P 01/15/16 82.5 2.80 6.40
EW 160115P00085000 P 01/15/16 85.0 2.45 6.70
EW 160115P00087500 P 01/15/16 87.5 3.30 7.40
EW 160115P00090000 P 01/15/16 90.0 4.10 8.30
EW 160115P00092500 P 01/15/16 92.5 5.00 9.10
EW 160115P00095000 P 01/15/16 95.0 5.80 10.10
EW 160115P00097500 P 01/15/16 97.5 6.90 11.10
EW 160115P00100000 P 01/15/16 100.0 8.00 12.30
EW 160115P00105000 P 01/15/16 105.0 10.60 14.80
EW 160115P00110000 P 01/15/16 110.0 13.50 17.60
EW 160115P00115000 P 01/15/16 115.0 16.60 20.70
EW 160115P00120000 P 01/15/16 120.0 20.10 24.10
EW 160115P00125000 P 01/15/16 125.0 23.80 27.90
EW 160115P00130000 P 01/15/16 130.0 27.70 31.50
EW 160115P00135000 P 01/15/16 135.0 32.00 35.80
EW 160115P00140000 P 01/15/16 140.0 36.40 40.30

OPRA data is delayed 15 minutes.