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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 140816C00042500 C 08/16/14 42.5 40.90 44.90
EW 140816C00045000 C 08/16/14 45.0 38.40 42.60
EW 140816C00047500 C 08/16/14 47.5 36.40 40.00
EW 140816C00050000 C 08/16/14 50.0 34.20 37.60
EW 140816C00055000 C 08/16/14 55.0 28.70 32.60
EW 140816C00057500 C 08/16/14 57.5 26.70 30.00
EW 140816C00060000 C 08/16/14 60.0 24.20 27.60
EW 140816C00062500 C 08/16/14 62.5 21.70 25.20
EW 140816C00065000 C 08/16/14 65.0 18.70 22.50
EW 140816C00067500 C 08/16/14 67.5 16.60 20.20
EW 140816C00070000 C 08/16/14 70.0 13.70 15.90
EW 140816C00072500 C 08/16/14 72.5 11.30 15.20
EW 140816C00075000 C 08/16/14 75.0 9.70 11.80
EW 140816C00077500 C 08/16/14 77.5 7.20 10.00
EW 140816C00080000 C 08/16/14 80.0 5.90 7.70
EW 140816C00082500 C 08/16/14 82.5 4.30 5.40
EW 140816C00085000 C 08/16/14 85.0 2.90 3.30
EW 140816C00087500 C 08/16/14 87.5 1.85 2.20
EW 140816C00090000 C 08/16/14 90.0 1.05 1.55
EW 140816C00092500 C 08/16/14 92.5 0.60 0.95
EW 140816C00095000 C 08/16/14 95.0 0.30 0.60
EW 140816C00097500 C 08/16/14 97.5 0.10 0.40
EW 140816C00100000 C 08/16/14 100.0 0.05 0.25
EW 140816C00105000 C 08/16/14 105.0 0.00 0.25
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 0.30
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 0.05 0.30
EW 140816P00075000 P 08/16/14 75.0 0.15 0.40
EW 140816P00077500 P 08/16/14 77.5 0.35 0.70
EW 140816P00080000 P 08/16/14 80.0 0.85 1.10
EW 140816P00082500 P 08/16/14 82.5 1.60 1.90
EW 140816P00085000 P 08/16/14 85.0 2.60 2.85
EW 140816P00087500 P 08/16/14 87.5 4.00 4.50
EW 140816P00090000 P 08/16/14 90.0 5.70 6.30
EW 140816P00092500 P 08/16/14 92.5 5.70 9.00
EW 140816P00095000 P 08/16/14 95.0 8.00 11.20
EW 140816P00097500 P 08/16/14 97.5 10.10 13.60
EW 140816P00100000 P 08/16/14 100.0 12.50 16.00
EW 140816P00105000 P 08/16/14 105.0 17.60 21.10
EW 140816P00110000 P 08/16/14 110.0 22.50 25.90
EW 140920C00055000 C 09/20/14 55.0 29.40 31.80
EW 140920C00060000 C 09/20/14 60.0 24.40 26.60
EW 140920C00065000 C 09/20/14 65.0 19.40 21.60
EW 140920C00070000 C 09/20/14 70.0 14.60 16.70
EW 140920C00075000 C 09/20/14 75.0 10.40 11.80
EW 140920C00077500 C 09/20/14 77.5 8.30 9.70
EW 140920C00080000 C 09/20/14 80.0 6.60 8.40
EW 140920C00082500 C 09/20/14 82.5 5.00 5.90
EW 140920C00085000 C 09/20/14 85.0 3.60 4.60
EW 140920C00087500 C 09/20/14 87.5 2.55 3.40
EW 140920C00090000 C 09/20/14 90.0 1.75 2.45
EW 140920C00092500 C 09/20/14 92.5 1.10 1.65
EW 140920C00095000 C 09/20/14 95.0 0.70 1.15
EW 140920C00100000 C 09/20/14 100.0 0.20 0.60
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 0.25
EW 140920P00060000 P 09/20/14 60.0 0.00 0.25
EW 140920P00065000 P 09/20/14 65.0 0.00 0.25
EW 140920P00070000 P 09/20/14 70.0 0.10 0.35
EW 140920P00075000 P 09/20/14 75.0 0.50 0.90
EW 140920P00077500 P 09/20/14 77.5 0.90 1.20
EW 140920P00080000 P 09/20/14 80.0 1.45 1.85
EW 140920P00082500 P 09/20/14 82.5 2.20 2.80
EW 140920P00085000 P 09/20/14 85.0 3.30 3.90
EW 140920P00087500 P 09/20/14 87.5 4.60 5.40
EW 140920P00090000 P 09/20/14 90.0 5.90 7.00
EW 140920P00092500 P 09/20/14 92.5 7.50 9.00
EW 140920P00095000 P 09/20/14 95.0 10.00 11.30
EW 140920P00100000 P 09/20/14 100.0 14.30 15.70
EW 140920P00105000 P 09/20/14 105.0 19.10 20.60
EW 140920P00110000 P 09/20/14 110.0 23.60 25.60
EW 140920P00115000 P 09/20/14 115.0 28.50 30.70
EW 141122C00045000 C 11/22/14 45.0 38.50 42.60
EW 141122C00047500 C 11/22/14 47.5 36.60 40.00
EW 141122C00050000 C 11/22/14 50.0 34.20 37.60
EW 141122C00055000 C 11/22/14 55.0 29.30 32.60
EW 141122C00060000 C 11/22/14 60.0 24.30 27.80
EW 141122C00062500 C 11/22/14 62.5 21.70 25.40
EW 141122C00065000 C 11/22/14 65.0 19.30 23.00
EW 141122C00067500 C 11/22/14 67.5 17.00 20.60
EW 141122C00070000 C 11/22/14 70.0 14.90 18.40
EW 141122C00072500 C 11/22/14 72.5 12.30 15.70
EW 141122C00075000 C 11/22/14 75.0 10.40 14.20
EW 141122C00077500 C 11/22/14 77.5 8.70 11.30
EW 141122C00080000 C 11/22/14 80.0 8.10 10.10
EW 141122C00082500 C 11/22/14 82.5 6.70 7.70
EW 141122C00085000 C 11/22/14 85.0 5.30 6.50
EW 141122C00087500 C 11/22/14 87.5 4.20 5.10
EW 141122C00090000 C 11/22/14 90.0 3.20 4.20
EW 141122C00092500 C 11/22/14 92.5 2.55 3.30
EW 141122C00095000 C 11/22/14 95.0 1.90 2.45
EW 141122C00097500 C 11/22/14 97.5 1.40 1.90
EW 141122C00100000 C 11/22/14 100.0 1.00 1.60
EW 141122C00105000 C 11/22/14 105.0 0.50 0.90
EW 141122C00110000 C 11/22/14 110.0 0.20 0.55
EW 141122C00115000 C 11/22/14 115.0 0.05 0.40
EW 141122C00120000 C 11/22/14 120.0 0.00 0.30
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 0.30
EW 141122P00055000 P 11/22/14 55.0 0.00 0.25
EW 141122P00060000 P 11/22/14 60.0 0.05 0.35
EW 141122P00062500 P 11/22/14 62.5 0.10 0.45
EW 141122P00065000 P 11/22/14 65.0 0.15 0.50
EW 141122P00067500 P 11/22/14 67.5 0.30 0.85
EW 141122P00070000 P 11/22/14 70.0 0.55 1.05
EW 141122P00072500 P 11/22/14 72.5 1.00 1.45
EW 141122P00075000 P 11/22/14 75.0 1.50 1.75
EW 141122P00077500 P 11/22/14 77.5 1.90 2.60
EW 141122P00080000 P 11/22/14 80.0 2.65 3.50
EW 141122P00082500 P 11/22/14 82.5 3.70 4.40
EW 141122P00085000 P 11/22/14 85.0 4.80 5.60
EW 141122P00087500 P 11/22/14 87.5 6.20 7.00
EW 141122P00090000 P 11/22/14 90.0 7.80 8.50
EW 141122P00092500 P 11/22/14 92.5 9.40 11.00
EW 141122P00095000 P 11/22/14 95.0 11.20 13.00
EW 141122P00097500 P 11/22/14 97.5 11.60 14.80
EW 141122P00100000 P 11/22/14 100.0 13.60 17.70
EW 141122P00105000 P 11/22/14 105.0 18.10 21.40
EW 141122P00110000 P 11/22/14 110.0 22.80 26.70
EW 141122P00115000 P 11/22/14 115.0 27.70 31.00
EW 141122P00120000 P 11/22/14 120.0 32.50 35.90
EW 150117C00035000 C 01/17/15 35.0 48.50 52.60
EW 150117C00037500 C 01/17/15 37.5 46.00 50.10
EW 150117C00040000 C 01/17/15 40.0 43.60 47.60
EW 150117C00042500 C 01/17/15 42.5 41.00 45.20
EW 150117C00045000 C 01/17/15 45.0 38.50 42.60
EW 150117C00047500 C 01/17/15 47.5 36.30 40.20
EW 150117C00050000 C 01/17/15 50.0 33.80 37.60
EW 150117C00052500 C 01/17/15 52.5 31.80 35.20
EW 150117C00055000 C 01/17/15 55.0 28.90 32.80
EW 150117C00057500 C 01/17/15 57.5 26.50 30.40
EW 150117C00060000 C 01/17/15 60.0 24.10 27.90
EW 150117C00062500 C 01/17/15 62.5 21.70 25.60
EW 150117C00065000 C 01/17/15 65.0 19.40 23.40
EW 150117C00067500 C 01/17/15 67.5 17.20 21.20
EW 150117C00070000 C 01/17/15 70.0 15.30 18.20
EW 150117C00072500 C 01/17/15 72.5 13.10 15.70
EW 150117C00075000 C 01/17/15 75.0 11.30 14.80
EW 150117C00077500 C 01/17/15 77.5 9.30 13.10
EW 150117C00080000 C 01/17/15 80.0 8.90 10.20
EW 150117C00082500 C 01/17/15 82.5 7.30 9.20
EW 150117C00085000 C 01/17/15 85.0 6.10 7.30
EW 150117C00087500 C 01/17/15 87.5 5.10 6.10
EW 150117C00090000 C 01/17/15 90.0 4.00 5.30
EW 150117C00092500 C 01/17/15 92.5 3.20 4.30
EW 150117C00095000 C 01/17/15 95.0 2.55 3.30
EW 150117C00097500 C 01/17/15 97.5 2.00 2.65
EW 150117C00100000 C 01/17/15 100.0 1.55 2.10
EW 150117C00105000 C 01/17/15 105.0 0.85 1.30
EW 150117C00110000 C 01/17/15 110.0 0.45 0.90
EW 150117C00115000 C 01/17/15 115.0 0.20 0.60
EW 150117C00120000 C 01/17/15 120.0 0.10 0.45
EW 150117C00125000 C 01/17/15 125.0 0.00 0.30
EW 150117C00130000 C 01/17/15 130.0 0.00 0.30
EW 150117C00135000 C 01/17/15 135.0 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 0.25
EW 150117P00042500 P 01/17/15 42.5 0.00 0.25
EW 150117P00045000 P 01/17/15 45.0 0.00 0.25
EW 150117P00047500 P 01/17/15 47.5 0.00 0.30
EW 150117P00050000 P 01/17/15 50.0 0.00 0.25
EW 150117P00052500 P 01/17/15 52.5 0.00 0.30
EW 150117P00055000 P 01/17/15 55.0 0.15 0.35
EW 150117P00057500 P 01/17/15 57.5 0.05 0.40
EW 150117P00060000 P 01/17/15 60.0 0.15 0.50
EW 150117P00062500 P 01/17/15 62.5 0.25 0.70
EW 150117P00065000 P 01/17/15 65.0 0.40 0.90
EW 150117P00067500 P 01/17/15 67.5 0.60 1.25
EW 150117P00070000 P 01/17/15 70.0 1.00 1.45
EW 150117P00072500 P 01/17/15 72.5 1.30 2.05
EW 150117P00075000 P 01/17/15 75.0 1.90 2.55
EW 150117P00077500 P 01/17/15 77.5 2.45 3.40
EW 150117P00080000 P 01/17/15 80.0 3.20 4.20
EW 150117P00082500 P 01/17/15 82.5 4.20 5.20
EW 150117P00085000 P 01/17/15 85.0 5.40 6.40
EW 150117P00087500 P 01/17/15 87.5 6.70 7.80
EW 150117P00090000 P 01/17/15 90.0 8.10 10.90
EW 150117P00092500 P 01/17/15 92.5 9.40 11.70
EW 150117P00095000 P 01/17/15 95.0 10.20 14.20
EW 150117P00097500 P 01/17/15 97.5 12.10 15.60
EW 150117P00100000 P 01/17/15 100.0 14.10 17.40
EW 150117P00105000 P 01/17/15 105.0 18.50 22.40
EW 150117P00110000 P 01/17/15 110.0 23.10 26.90
EW 150117P00115000 P 01/17/15 115.0 27.90 31.30
EW 150117P00120000 P 01/17/15 120.0 32.70 36.50
EW 150117P00125000 P 01/17/15 125.0 37.60 41.50
EW 150117P00130000 P 01/17/15 130.0 42.60 46.60
EW 150117P00135000 P 01/17/15 135.0 47.50 51.60
EW 150220C00045000 C 02/20/15 45.0 38.50 42.20
EW 150220C00047500 C 02/20/15 47.5 36.20 40.20
EW 150220C00050000 C 02/20/15 50.0 34.00 37.20
EW 150220C00055000 C 02/20/15 55.0 29.40 32.80
EW 150220C00060000 C 02/20/15 60.0 24.60 28.00
EW 150220C00065000 C 02/20/15 65.0 19.80 23.60
EW 150220C00070000 C 02/20/15 70.0 16.10 18.10
EW 150220C00075000 C 02/20/15 75.0 12.70 14.70
EW 150220C00077500 C 02/20/15 77.5 9.80 13.70
EW 150220C00080000 C 02/20/15 80.0 8.10 12.10
EW 150220C00082500 C 02/20/15 82.5 8.10 9.20
EW 150220C00085000 C 02/20/15 85.0 6.80 7.90
EW 150220C00087500 C 02/20/15 87.5 5.70 6.70
EW 150220C00090000 C 02/20/15 90.0 4.70 5.70
EW 150220C00092500 C 02/20/15 92.5 3.80 4.70
EW 150220C00095000 C 02/20/15 95.0 3.10 3.90
EW 150220C00097500 C 02/20/15 97.5 2.50 3.20
EW 150220C00100000 C 02/20/15 100.0 2.00 2.70
EW 150220C00105000 C 02/20/15 105.0 1.25 1.75
EW 150220C00110000 C 02/20/15 110.0 0.65 1.20
EW 150220C00115000 C 02/20/15 115.0 0.40 0.85
EW 150220C00120000 C 02/20/15 120.0 0.15 0.60
EW 150220C00125000 C 02/20/15 125.0 0.00 0.45
EW 150220C00130000 C 02/20/15 130.0 0.00 0.35
EW 150220P00045000 P 02/20/15 45.0 0.00 0.30
EW 150220P00047500 P 02/20/15 47.5 0.00 0.30
EW 150220P00050000 P 02/20/15 50.0 0.00 0.40
EW 150220P00055000 P 02/20/15 55.0 0.00 0.50
EW 150220P00060000 P 02/20/15 60.0 0.20 0.70
EW 150220P00065000 P 02/20/15 65.0 0.65 1.15
EW 150220P00070000 P 02/20/15 70.0 1.35 2.05
EW 150220P00075000 P 02/20/15 75.0 2.45 3.30
EW 150220P00077500 P 02/20/15 77.5 3.10 4.10
EW 150220P00080000 P 02/20/15 80.0 3.90 4.80
EW 150220P00082500 P 02/20/15 82.5 4.80 5.90
EW 150220P00085000 P 02/20/15 85.0 6.10 7.30
EW 150220P00087500 P 02/20/15 87.5 7.20 8.70
EW 150220P00090000 P 02/20/15 90.0 8.70 10.10
EW 150220P00092500 P 02/20/15 92.5 10.30 11.70
EW 150220P00095000 P 02/20/15 95.0 10.70 14.80
EW 150220P00097500 P 02/20/15 97.5 13.90 15.30
EW 150220P00100000 P 02/20/15 100.0 14.60 18.50
EW 150220P00105000 P 02/20/15 105.0 18.80 22.70
EW 150220P00110000 P 02/20/15 110.0 23.30 26.70
EW 150220P00115000 P 02/20/15 115.0 28.40 31.20
EW 150220P00120000 P 02/20/15 120.0 32.80 36.10
EW 150220P00125000 P 02/20/15 125.0 37.70 41.10
EW 150220P00130000 P 02/20/15 130.0 43.00 46.60
EW 160115C00040000 C 01/15/16 40.0 43.50 47.80
EW 160115C00045000 C 01/15/16 45.0 38.80 43.00
EW 160115C00047500 C 01/15/16 47.5 36.60 40.80
EW 160115C00050000 C 01/15/16 50.0 34.70 38.30
EW 160115C00052500 C 01/15/16 52.5 32.40 36.00
EW 160115C00055000 C 01/15/16 55.0 30.10 33.80
EW 160115C00057500 C 01/15/16 57.5 28.10 31.60
EW 160115C00060000 C 01/15/16 60.0 26.00 29.60
EW 160115C00062500 C 01/15/16 62.5 24.00 27.60
EW 160115C00065000 C 01/15/16 65.0 22.10 25.60
EW 160115C00067500 C 01/15/16 67.5 20.10 23.80
EW 160115C00070000 C 01/15/16 70.0 18.30 22.00
EW 160115C00072500 C 01/15/16 72.5 16.60 20.40
EW 160115C00075000 C 01/15/16 75.0 15.00 18.80
EW 160115C00077500 C 01/15/16 77.5 13.50 17.40
EW 160115C00080000 C 01/15/16 80.0 12.10 15.30
EW 160115C00082500 C 01/15/16 82.5 10.70 14.60
EW 160115C00085000 C 01/15/16 85.0 10.10 12.60
EW 160115C00087500 C 01/15/16 87.5 8.90 11.30
EW 160115C00090000 C 01/15/16 90.0 7.10 10.10
EW 160115C00092500 C 01/15/16 92.5 6.20 10.40
EW 160115C00095000 C 01/15/16 95.0 5.40 8.60
EW 160115C00097500 C 01/15/16 97.5 4.60 8.80
EW 160115C00100000 C 01/15/16 100.0 3.70 6.70
EW 160115C00105000 C 01/15/16 105.0 2.55 6.80
EW 160115C00110000 C 01/15/16 110.0 2.70 4.70
EW 160115C00115000 C 01/15/16 115.0 1.05 3.50
EW 160115C00120000 C 01/15/16 120.0 1.15 4.70
EW 160115C00125000 C 01/15/16 125.0 0.45 4.70
EW 160115C00130000 C 01/15/16 130.0 0.75 4.20
EW 160115P00040000 P 01/15/16 40.0 0.00 1.00
EW 160115P00045000 P 01/15/16 45.0 0.00 1.25
EW 160115P00047500 P 01/15/16 47.5 0.00 4.70
EW 160115P00050000 P 01/15/16 50.0 0.75 1.30
EW 160115P00052500 P 01/15/16 52.5 0.55 1.40
EW 160115P00055000 P 01/15/16 55.0 0.75 2.05
EW 160115P00057500 P 01/15/16 57.5 1.05 2.65
EW 160115P00060000 P 01/15/16 60.0 1.40 2.30
EW 160115P00062500 P 01/15/16 62.5 0.65 4.80
EW 160115P00065000 P 01/15/16 65.0 2.30 3.50
EW 160115P00067500 P 01/15/16 67.5 1.35 5.60
EW 160115P00070000 P 01/15/16 70.0 3.20 5.10
EW 160115P00072500 P 01/15/16 72.5 2.95 7.10
EW 160115P00075000 P 01/15/16 75.0 3.90 7.10
EW 160115P00077500 P 01/15/16 77.5 4.80 8.90
EW 160115P00080000 P 01/15/16 80.0 5.50 8.30
EW 160115P00082500 P 01/15/16 82.5 7.00 10.90
EW 160115P00085000 P 01/15/16 85.0 8.60 11.20
EW 160115P00087500 P 01/15/16 87.5 9.60 13.80
EW 160115P00090000 P 01/15/16 90.0 11.00 14.90
EW 160115P00092500 P 01/15/16 92.5 12.50 16.50
EW 160115P00095000 P 01/15/16 95.0 14.10 18.10
EW 160115P00097500 P 01/15/16 97.5 15.80 19.80
EW 160115P00100000 P 01/15/16 100.0 17.50 21.60
EW 160115P00105000 P 01/15/16 105.0 21.30 25.30
EW 160115P00110000 P 01/15/16 110.0 25.30 29.30
EW 160115P00115000 P 01/15/16 115.0 29.50 33.50
EW 160115P00120000 P 01/15/16 120.0 34.10 37.90
EW 160115P00125000 P 01/15/16 125.0 38.50 43.00
EW 160115P00130000 P 01/15/16 130.0 43.30 47.60

OPRA data is delayed 15 minutes.