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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 141122C00045000 C 11/22/14 45.0 58.60 62.70
EW 141122C00047500 C 11/22/14 47.5 55.60 60.10
EW 141122C00050000 C 11/22/14 50.0 53.40 57.40
EW 141122C00055000 C 11/22/14 55.0 48.50 52.60
EW 141122C00060000 C 11/22/14 60.0 43.50 47.70
EW 141122C00062500 C 11/22/14 62.5 41.10 45.20
EW 141122C00065000 C 11/22/14 65.0 38.50 42.60
EW 141122C00067500 C 11/22/14 67.5 36.00 40.10
EW 141122C00070000 C 11/22/14 70.0 33.60 37.00
EW 141122C00072500 C 11/22/14 72.5 31.20 34.30
EW 141122C00075000 C 11/22/14 75.0 28.80 31.00
EW 141122C00077500 C 11/22/14 77.5 26.40 29.40
EW 141122C00080000 C 11/22/14 80.0 23.80 26.90
EW 141122C00082500 C 11/22/14 82.5 21.30 24.40
EW 141122C00085000 C 11/22/14 85.0 18.90 22.10
EW 141122C00087500 C 11/22/14 87.5 16.60 19.60
EW 141122C00090000 C 11/22/14 90.0 14.20 17.10
EW 141122C00092500 C 11/22/14 92.5 12.10 14.80
EW 141122C00095000 C 11/22/14 95.0 9.90 12.80
EW 141122C00097500 C 11/22/14 97.5 7.80 10.60
EW 141122C00100000 C 11/22/14 100.0 6.10 8.40
EW 141122C00105000 C 11/22/14 105.0 3.80 4.50
EW 141122C00110000 C 11/22/14 110.0 1.75 2.30
EW 141122C00115000 C 11/22/14 115.0 0.75 1.00
EW 141122C00120000 C 11/22/14 120.0 0.15 0.75
EW 141122C00125000 C 11/22/14 125.0 0.00 0.45
EW 141122C00130000 C 11/22/14 130.0 0.00 0.30
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 0.25
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 0.30
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 0.30
EW 141122P00080000 P 11/22/14 80.0 0.00 0.35
EW 141122P00082500 P 11/22/14 82.5 0.00 0.45
EW 141122P00085000 P 11/22/14 85.0 0.00 0.40
EW 141122P00087500 P 11/22/14 87.5 0.05 0.45
EW 141122P00090000 P 11/22/14 90.0 0.10 0.60
EW 141122P00092500 P 11/22/14 92.5 0.25 0.70
EW 141122P00095000 P 11/22/14 95.0 0.45 1.05
EW 141122P00097500 P 11/22/14 97.5 0.65 1.40
EW 141122P00100000 P 11/22/14 100.0 1.40 2.00
EW 141122P00105000 P 11/22/14 105.0 2.85 4.40
EW 141122P00110000 P 11/22/14 110.0 5.40 7.60
EW 141122P00115000 P 11/22/14 115.0 8.90 11.80
EW 141122P00120000 P 11/22/14 120.0 13.50 16.30
EW 141122P00125000 P 11/22/14 125.0 18.30 21.50
EW 141122P00130000 P 11/22/14 130.0 23.20 26.30
EW 141122P00135000 P 11/22/14 135.0 28.30 31.60
EW 141122P00140000 P 11/22/14 140.0 33.20 36.60
EW 141122P00145000 P 11/22/14 145.0 38.20 41.40
EW 141220C00080000 C 12/20/14 80.0 24.10 27.00
EW 141220C00085000 C 12/20/14 85.0 19.50 22.20
EW 141220C00090000 C 12/20/14 90.0 14.90 17.60
EW 141220C00092500 C 12/20/14 92.5 12.70 15.40
EW 141220C00095000 C 12/20/14 95.0 10.50 13.30
EW 141220C00097500 C 12/20/14 97.5 8.50 11.40
EW 141220C00100000 C 12/20/14 100.0 7.00 9.40
EW 141220C00105000 C 12/20/14 105.0 4.50 5.60
EW 141220C00110000 C 12/20/14 110.0 2.25 3.80
EW 141220C00115000 C 12/20/14 115.0 1.10 2.15
EW 141220C00120000 C 12/20/14 120.0 0.50 1.25
EW 141220C00125000 C 12/20/14 125.0 0.15 0.75
EW 141220C00130000 C 12/20/14 130.0 0.05 0.50
EW 141220C00135000 C 12/20/14 135.0 0.00 0.35
EW 141220P00080000 P 12/20/14 80.0 0.00 0.45
EW 141220P00085000 P 12/20/14 85.0 0.10 0.65
EW 141220P00090000 P 12/20/14 90.0 0.35 0.95
EW 141220P00092500 P 12/20/14 92.5 0.55 1.15
EW 141220P00095000 P 12/20/14 95.0 0.85 1.50
EW 141220P00097500 P 12/20/14 97.5 1.30 2.15
EW 141220P00100000 P 12/20/14 100.0 1.85 2.95
EW 141220P00105000 P 12/20/14 105.0 3.40 5.20
EW 141220P00110000 P 12/20/14 110.0 6.00 8.30
EW 141220P00115000 P 12/20/14 115.0 9.40 12.10
EW 141220P00120000 P 12/20/14 120.0 13.80 16.50
EW 141220P00125000 P 12/20/14 125.0 18.50 21.20
EW 141220P00130000 P 12/20/14 130.0 23.40 26.30
EW 141220P00135000 P 12/20/14 135.0 28.30 31.00
EW 150117C00035000 C 01/17/15 35.0 68.10 72.70
EW 150117C00037500 C 01/17/15 37.5 65.70 70.20
EW 150117C00040000 C 01/17/15 40.0 63.10 67.70
EW 150117C00042500 C 01/17/15 42.5 60.60 65.20
EW 150117C00045000 C 01/17/15 45.0 58.10 62.70
EW 150117C00047500 C 01/17/15 47.5 55.80 60.20
EW 150117C00050000 C 01/17/15 50.0 53.10 57.70
EW 150117C00052500 C 01/17/15 52.5 50.80 55.20
EW 150117C00055000 C 01/17/15 55.0 48.10 52.80
EW 150117C00057500 C 01/17/15 57.5 45.60 50.20
EW 150117C00060000 C 01/17/15 60.0 43.10 47.80
EW 150117C00062500 C 01/17/15 62.5 40.80 45.20
EW 150117C00065000 C 01/17/15 65.0 38.50 42.70
EW 150117C00067500 C 01/17/15 67.5 36.20 39.60
EW 150117C00070000 C 01/17/15 70.0 33.70 37.00
EW 150117C00072500 C 01/17/15 72.5 31.40 34.60
EW 150117C00075000 C 01/17/15 75.0 28.90 32.00
EW 150117C00077500 C 01/17/15 77.5 26.40 29.60
EW 150117C00080000 C 01/17/15 80.0 24.10 27.20
EW 150117C00082500 C 01/17/15 82.5 21.80 24.80
EW 150117C00085000 C 01/17/15 85.0 19.40 22.50
EW 150117C00087500 C 01/17/15 87.5 17.10 20.20
EW 150117C00090000 C 01/17/15 90.0 15.10 17.80
EW 150117C00092500 C 01/17/15 92.5 12.90 15.80
EW 150117C00095000 C 01/17/15 95.0 10.90 13.80
EW 150117C00097500 C 01/17/15 97.5 9.00 12.00
EW 150117C00100000 C 01/17/15 100.0 7.50 9.70
EW 150117C00105000 C 01/17/15 105.0 5.20 6.30
EW 150117C00110000 C 01/17/15 110.0 2.95 4.30
EW 150117C00115000 C 01/17/15 115.0 1.65 2.85
EW 150117C00120000 C 01/17/15 120.0 0.85 1.80
EW 150117C00125000 C 01/17/15 125.0 0.40 1.15
EW 150117C00130000 C 01/17/15 130.0 0.10 0.70
EW 150117C00135000 C 01/17/15 135.0 0.00 0.50
EW 150117C00140000 C 01/17/15 140.0 0.00 0.35
EW 150117C00145000 C 01/17/15 145.0 0.00 0.30
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 0.25
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 0.25
EW 150117P00050000 P 01/17/15 50.0 0.00 0.25
EW 150117P00052500 P 01/17/15 52.5 0.00 0.25
EW 150117P00055000 P 01/17/15 55.0 0.00 0.25
EW 150117P00057500 P 01/17/15 57.5 0.00 0.30
EW 150117P00060000 P 01/17/15 60.0 0.05 0.25
EW 150117P00062500 P 01/17/15 62.5 0.00 0.45
EW 150117P00065000 P 01/17/15 65.0 0.00 0.30
EW 150117P00067500 P 01/17/15 67.5 0.00 0.35
EW 150117P00070000 P 01/17/15 70.0 0.00 0.35
EW 150117P00072500 P 01/17/15 72.5 0.00 0.40
EW 150117P00075000 P 01/17/15 75.0 0.00 0.45
EW 150117P00077500 P 01/17/15 77.5 0.00 0.55
EW 150117P00080000 P 01/17/15 80.0 0.05 0.60
EW 150117P00082500 P 01/17/15 82.5 0.15 0.75
EW 150117P00085000 P 01/17/15 85.0 0.10 1.05
EW 150117P00087500 P 01/17/15 87.5 0.40 1.00
EW 150117P00090000 P 01/17/15 90.0 0.55 1.35
EW 150117P00092500 P 01/17/15 92.5 0.75 1.70
EW 150117P00095000 P 01/17/15 95.0 1.20 2.15
EW 150117P00097500 P 01/17/15 97.5 1.65 2.80
EW 150117P00100000 P 01/17/15 100.0 2.65 3.50
EW 150117P00105000 P 01/17/15 105.0 4.20 5.90
EW 150117P00110000 P 01/17/15 110.0 6.60 9.20
EW 150117P00115000 P 01/17/15 115.0 9.90 13.20
EW 150117P00120000 P 01/17/15 120.0 14.10 17.00
EW 150117P00125000 P 01/17/15 125.0 18.70 21.80
EW 150117P00130000 P 01/17/15 130.0 23.50 26.50
EW 150117P00135000 P 01/17/15 135.0 28.40 31.60
EW 150117P00140000 P 01/17/15 140.0 33.10 36.80
EW 150117P00145000 P 01/17/15 145.0 38.20 41.50
EW 150220C00045000 C 02/20/15 45.0 58.50 62.80
EW 150220C00047500 C 02/20/15 47.5 55.70 60.20
EW 150220C00050000 C 02/20/15 50.0 53.20 57.80
EW 150220C00055000 C 02/20/15 55.0 48.70 52.40
EW 150220C00060000 C 02/20/15 60.0 43.50 47.80
EW 150220C00065000 C 02/20/15 65.0 38.80 42.70
EW 150220C00070000 C 02/20/15 70.0 33.90 37.80
EW 150220C00075000 C 02/20/15 75.0 29.10 32.60
EW 150220C00077500 C 02/20/15 77.5 26.60 30.40
EW 150220C00080000 C 02/20/15 80.0 24.40 27.90
EW 150220C00082500 C 02/20/15 82.5 22.10 25.20
EW 150220C00085000 C 02/20/15 85.0 20.20 22.90
EW 150220C00087500 C 02/20/15 87.5 18.00 20.80
EW 150220C00090000 C 02/20/15 90.0 15.80 18.60
EW 150220C00092500 C 02/20/15 92.5 14.00 16.60
EW 150220C00095000 C 02/20/15 95.0 11.90 14.70
EW 150220C00097500 C 02/20/15 97.5 9.90 13.00
EW 150220C00100000 C 02/20/15 100.0 8.20 11.40
EW 150220C00105000 C 02/20/15 105.0 5.80 8.70
EW 150220C00110000 C 02/20/15 110.0 4.00 5.80
EW 150220C00115000 C 02/20/15 115.0 2.60 4.00
EW 150220C00120000 C 02/20/15 120.0 1.50 3.40
EW 150220C00125000 C 02/20/15 125.0 0.95 2.15
EW 150220C00130000 C 02/20/15 130.0 0.50 1.35
EW 150220C00135000 C 02/20/15 135.0 0.30 0.85
EW 150220C00140000 C 02/20/15 140.0 0.05 0.60
EW 150220C00145000 C 02/20/15 145.0 0.00 0.45
EW 150220P00045000 P 02/20/15 45.0 0.00 0.25
EW 150220P00047500 P 02/20/15 47.5 0.00 0.25
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 0.40
EW 150220P00065000 P 02/20/15 65.0 0.00 0.35
EW 150220P00070000 P 02/20/15 70.0 0.00 0.45
EW 150220P00075000 P 02/20/15 75.0 0.10 0.65
EW 150220P00077500 P 02/20/15 77.5 0.20 0.70
EW 150220P00080000 P 02/20/15 80.0 0.35 0.90
EW 150220P00082500 P 02/20/15 82.5 0.40 1.25
EW 150220P00085000 P 02/20/15 85.0 0.60 1.55
EW 150220P00087500 P 02/20/15 87.5 1.00 1.60
EW 150220P00090000 P 02/20/15 90.0 1.20 2.00
EW 150220P00092500 P 02/20/15 92.5 1.55 2.40
EW 150220P00095000 P 02/20/15 95.0 1.95 3.00
EW 150220P00097500 P 02/20/15 97.5 2.45 4.30
EW 150220P00100000 P 02/20/15 100.0 3.40 4.80
EW 150220P00105000 P 02/20/15 105.0 5.30 7.20
EW 150220P00110000 P 02/20/15 110.0 7.50 10.80
EW 150220P00115000 P 02/20/15 115.0 10.90 14.00
EW 150220P00120000 P 02/20/15 120.0 14.90 17.80
EW 150220P00125000 P 02/20/15 125.0 19.30 22.20
EW 150220P00130000 P 02/20/15 130.0 23.90 27.10
EW 150220P00135000 P 02/20/15 135.0 28.60 31.70
EW 150220P00140000 P 02/20/15 140.0 32.70 37.00
EW 150220P00145000 P 02/20/15 145.0 38.30 41.60
EW 150515C00055000 C 05/15/15 55.0 48.90 52.40
EW 150515C00060000 C 05/15/15 60.0 44.00 47.60
EW 150515C00065000 C 05/15/15 65.0 39.20 42.80
EW 150515C00070000 C 05/15/15 70.0 34.40 37.80
EW 150515C00075000 C 05/15/15 75.0 29.50 33.20
EW 150515C00080000 C 05/15/15 80.0 25.20 28.40
EW 150515C00085000 C 05/15/15 85.0 21.10 23.60
EW 150515C00090000 C 05/15/15 90.0 17.00 19.60
EW 150515C00095000 C 05/15/15 95.0 13.00 16.20
EW 150515C00097500 C 05/15/15 97.5 11.50 14.60
EW 150515C00100000 C 05/15/15 100.0 10.50 13.20
EW 150515C00105000 C 05/15/15 105.0 7.60 10.50
EW 150515C00110000 C 05/15/15 110.0 5.30 8.50
EW 150515C00115000 C 05/15/15 115.0 3.40 6.80
EW 150515C00120000 C 05/15/15 120.0 2.40 5.30
EW 150515C00125000 C 05/15/15 125.0 1.45 3.40
EW 150515C00130000 C 05/15/15 130.0 0.30 3.10
EW 150515C00135000 C 05/15/15 135.0 0.00 3.10
EW 150515C00140000 C 05/15/15 140.0 0.00 2.60
EW 150515C00145000 C 05/15/15 145.0 0.00 2.30
EW 150515C00150000 C 05/15/15 150.0 0.00 2.10
EW 150515P00055000 P 05/15/15 55.0 0.00 1.30
EW 150515P00060000 P 05/15/15 60.0 0.00 1.35
EW 150515P00065000 P 05/15/15 65.0 0.00 1.90
EW 150515P00070000 P 05/15/15 70.0 0.00 2.05
EW 150515P00075000 P 05/15/15 75.0 0.00 2.35
EW 150515P00080000 P 05/15/15 80.0 0.00 2.20
EW 150515P00085000 P 05/15/15 85.0 0.50 2.90
EW 150515P00090000 P 05/15/15 90.0 1.65 3.50
EW 150515P00095000 P 05/15/15 95.0 2.85 4.80
EW 150515P00097500 P 05/15/15 97.5 2.80 6.50
EW 150515P00100000 P 05/15/15 100.0 4.50 6.70
EW 150515P00105000 P 05/15/15 105.0 6.10 9.70
EW 150515P00110000 P 05/15/15 110.0 9.10 12.40
EW 150515P00115000 P 05/15/15 115.0 12.50 15.70
EW 150515P00120000 P 05/15/15 120.0 16.10 19.30
EW 150515P00125000 P 05/15/15 125.0 20.10 23.10
EW 150515P00130000 P 05/15/15 130.0 24.50 27.40
EW 150515P00135000 P 05/15/15 135.0 28.90 31.80
EW 150515P00140000 P 05/15/15 140.0 33.00 36.90
EW 150515P00145000 P 05/15/15 145.0 37.90 41.70
EW 150515P00150000 P 05/15/15 150.0 42.90 47.00
EW 160115C00040000 C 01/15/16 40.0 63.30 68.00
EW 160115C00045000 C 01/15/16 45.0 58.30 63.00
EW 160115C00047500 C 01/15/16 47.5 55.90 60.40
EW 160115C00050000 C 01/15/16 50.0 53.60 58.30
EW 160115C00052500 C 01/15/16 52.5 51.10 55.90
EW 160115C00055000 C 01/15/16 55.0 48.70 53.50
EW 160115C00057500 C 01/15/16 57.5 46.30 50.90
EW 160115C00060000 C 01/15/16 60.0 44.00 48.90
EW 160115C00062500 C 01/15/16 62.5 41.50 46.40
EW 160115C00065000 C 01/15/16 65.0 39.30 43.40
EW 160115C00067500 C 01/15/16 67.5 37.30 41.00
EW 160115C00070000 C 01/15/16 70.0 34.70 38.70
EW 160115C00072500 C 01/15/16 72.5 32.90 36.90
EW 160115C00075000 C 01/15/16 75.0 30.90 34.90
EW 160115C00077500 C 01/15/16 77.5 28.80 32.80
EW 160115C00080000 C 01/15/16 80.0 26.70 30.80
EW 160115C00082500 C 01/15/16 82.5 24.80 28.80
EW 160115C00085000 C 01/15/16 85.0 22.90 27.00
EW 160115C00087500 C 01/15/16 87.5 21.00 25.10
EW 160115C00090000 C 01/15/16 90.0 19.30 23.20
EW 160115C00092500 C 01/15/16 92.5 17.50 21.30
EW 160115C00095000 C 01/15/16 95.0 16.20 18.90
EW 160115C00097500 C 01/15/16 97.5 14.40 18.30
EW 160115C00100000 C 01/15/16 100.0 13.90 17.30
EW 160115C00105000 C 01/15/16 105.0 10.30 14.60
EW 160115C00110000 C 01/15/16 110.0 9.40 12.20
EW 160115C00115000 C 01/15/16 115.0 5.90 10.40
EW 160115C00120000 C 01/15/16 120.0 4.20 8.80
EW 160115C00125000 C 01/15/16 125.0 2.80 7.40
EW 160115C00130000 C 01/15/16 130.0 1.85 6.40
EW 160115C00135000 C 01/15/16 135.0 1.20 5.60
EW 160115C00140000 C 01/15/16 140.0 1.05 5.00
EW 160115C00145000 C 01/15/16 145.0 0.00 5.00
EW 160115C00150000 C 01/15/16 150.0 0.00 2.25
EW 160115P00040000 P 01/15/16 40.0 0.00 5.00
EW 160115P00045000 P 01/15/16 45.0 0.00 5.00
EW 160115P00047500 P 01/15/16 47.5 0.00 5.00
EW 160115P00050000 P 01/15/16 50.0 0.00 4.30
EW 160115P00052500 P 01/15/16 52.5 0.00 5.00
EW 160115P00055000 P 01/15/16 55.0 0.00 3.80
EW 160115P00057500 P 01/15/16 57.5 0.00 5.00
EW 160115P00060000 P 01/15/16 60.0 0.00 5.00
EW 160115P00062500 P 01/15/16 62.5 0.00 5.00
EW 160115P00065000 P 01/15/16 65.0 0.00 5.00
EW 160115P00067500 P 01/15/16 67.5 0.00 5.00
EW 160115P00070000 P 01/15/16 70.0 0.00 5.00
EW 160115P00072500 P 01/15/16 72.5 0.30 5.00
EW 160115P00075000 P 01/15/16 75.0 1.20 4.90
EW 160115P00077500 P 01/15/16 77.5 0.75 4.90
EW 160115P00080000 P 01/15/16 80.0 1.15 5.20
EW 160115P00082500 P 01/15/16 82.5 1.60 5.80
EW 160115P00085000 P 01/15/16 85.0 2.20 6.40
EW 160115P00087500 P 01/15/16 87.5 2.90 7.10
EW 160115P00090000 P 01/15/16 90.0 3.70 7.70
EW 160115P00092500 P 01/15/16 92.5 4.60 8.60
EW 160115P00095000 P 01/15/16 95.0 5.50 9.40
EW 160115P00097500 P 01/15/16 97.5 6.50 10.40
EW 160115P00100000 P 01/15/16 100.0 7.60 11.60
EW 160115P00105000 P 01/15/16 105.0 9.90 13.90
EW 160115P00110000 P 01/15/16 110.0 12.60 16.60
EW 160115P00115000 P 01/15/16 115.0 15.60 19.60
EW 160115P00120000 P 01/15/16 120.0 18.90 22.90
EW 160115P00125000 P 01/15/16 125.0 22.80 26.40
EW 160115P00130000 P 01/15/16 130.0 27.00 30.20
EW 160115P00135000 P 01/15/16 135.0 31.30 34.30
EW 160115P00140000 P 01/15/16 140.0 35.80 38.50
EW 160115P00145000 P 01/15/16 145.0 39.60 43.60
EW 160115P00150000 P 01/15/16 150.0 43.50 47.50

OPRA data is delayed 15 minutes.