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 (2014-11-21)Premium Content

Edwards Lifesciences (EW)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 141220C00065000 C 12/20/14 65.0 62.70 66.90
EW 141220C00070000 C 12/20/14 70.0 57.70 62.00
EW 141220C00075000 C 12/20/14 75.0 52.80 56.90
EW 141220C00080000 C 12/20/14 80.0 49.00 51.80
EW 141220C00085000 C 12/20/14 85.0 44.00 46.80
EW 141220C00090000 C 12/20/14 90.0 38.70 41.80
EW 141220C00092500 C 12/20/14 92.5 36.30 39.40
EW 141220C00095000 C 12/20/14 95.0 34.10 37.00
EW 141220C00097500 C 12/20/14 97.5 31.50 34.40
EW 141220C00100000 C 12/20/14 100.0 28.90 31.90
EW 141220C00105000 C 12/20/14 105.0 24.10 27.10
EW 141220C00110000 C 12/20/14 110.0 19.20 22.00
EW 141220C00115000 C 12/20/14 115.0 14.10 17.00
EW 141220C00120000 C 12/20/14 120.0 9.60 12.20
EW 141220C00125000 C 12/20/14 125.0 5.80 8.00
EW 141220C00130000 C 12/20/14 130.0 3.10 3.80
EW 141220C00135000 C 12/20/14 135.0 1.25 2.05
EW 141220C00140000 C 12/20/14 140.0 0.45 0.90
EW 141220P00065000 P 12/20/14 65.0 0.00 0.55
EW 141220P00070000 P 12/20/14 70.0 0.00 0.55
EW 141220P00075000 P 12/20/14 75.0 0.00 0.50
EW 141220P00080000 P 12/20/14 80.0 0.00 0.35
EW 141220P00085000 P 12/20/14 85.0 0.00 0.35
EW 141220P00090000 P 12/20/14 90.0 0.00 0.35
EW 141220P00092500 P 12/20/14 92.5 0.00 0.50
EW 141220P00095000 P 12/20/14 95.0 0.00 0.40
EW 141220P00097500 P 12/20/14 97.5 0.00 0.50
EW 141220P00100000 P 12/20/14 100.0 0.00 0.45
EW 141220P00105000 P 12/20/14 105.0 0.10 0.50
EW 141220P00110000 P 12/20/14 110.0 0.00 0.50
EW 141220P00115000 P 12/20/14 115.0 0.20 0.55
EW 141220P00120000 P 12/20/14 120.0 0.65 0.85
EW 141220P00125000 P 12/20/14 125.0 1.55 1.85
EW 141220P00130000 P 12/20/14 130.0 3.30 3.90
EW 141220P00135000 P 12/20/14 135.0 5.60 7.60
EW 141220P00140000 P 12/20/14 140.0 8.70 12.00
EW 150117C00035000 C 01/17/15 35.0 92.90 96.90
EW 150117C00037500 C 01/17/15 37.5 90.40 94.40
EW 150117C00040000 C 01/17/15 40.0 87.90 91.90
EW 150117C00042500 C 01/17/15 42.5 85.40 89.50
EW 150117C00045000 C 01/17/15 45.0 82.80 86.80
EW 150117C00047500 C 01/17/15 47.5 80.50 84.50
EW 150117C00050000 C 01/17/15 50.0 77.90 81.90
EW 150117C00052500 C 01/17/15 52.5 75.30 79.50
EW 150117C00055000 C 01/17/15 55.0 72.80 76.90
EW 150117C00057500 C 01/17/15 57.5 70.30 74.40
EW 150117C00060000 C 01/17/15 60.0 68.00 71.90
EW 150117C00062500 C 01/17/15 62.5 65.40 69.40
EW 150117C00065000 C 01/17/15 65.0 63.00 66.90
EW 150117C00067500 C 01/17/15 67.5 60.40 64.40
EW 150117C00070000 C 01/17/15 70.0 58.00 62.00
EW 150117C00072500 C 01/17/15 72.5 55.40 59.50
EW 150117C00075000 C 01/17/15 75.0 52.90 57.00
EW 150117C00077500 C 01/17/15 77.5 50.50 54.50
EW 150117C00080000 C 01/17/15 80.0 48.00 51.80
EW 150117C00082500 C 01/17/15 82.5 45.30 49.50
EW 150117C00085000 C 01/17/15 85.0 42.90 47.00
EW 150117C00087500 C 01/17/15 87.5 40.60 44.50
EW 150117C00090000 C 01/17/15 90.0 39.30 41.20
EW 150117C00092500 C 01/17/15 92.5 35.90 39.40
EW 150117C00095000 C 01/17/15 95.0 33.30 37.00
EW 150117C00097500 C 01/17/15 97.5 30.90 34.40
EW 150117C00100000 C 01/17/15 100.0 28.40 32.00
EW 150117C00105000 C 01/17/15 105.0 23.60 27.10
EW 150117C00110000 C 01/17/15 110.0 19.20 22.30
EW 150117C00115000 C 01/17/15 115.0 14.40 17.00
EW 150117C00120000 C 01/17/15 120.0 10.20 13.30
EW 150117C00125000 C 01/17/15 125.0 7.00 8.90
EW 150117C00130000 C 01/17/15 130.0 4.40 5.00
EW 150117C00135000 C 01/17/15 135.0 2.25 3.20
EW 150117C00140000 C 01/17/15 140.0 1.10 1.60
EW 150117C00145000 C 01/17/15 145.0 0.25 1.05
EW 150117C00150000 C 01/17/15 150.0 0.00 0.50
EW 150117C00155000 C 01/17/15 155.0 0.00 0.50
EW 150117C00160000 C 01/17/15 160.0 0.00 0.40
EW 150117C00165000 C 01/17/15 165.0 0.00 0.40
EW 150117C00170000 C 01/17/15 170.0 0.00 0.35
EW 150117C00175000 C 01/17/15 175.0 0.00 0.35
EW 150117C00180000 C 01/17/15 180.0 0.00 0.35
EW 150117C00185000 C 01/17/15 185.0 0.00 0.35
EW 150117P00035000 P 01/17/15 35.0 0.00 0.50
EW 150117P00037500 P 01/17/15 37.5 0.00 0.30
EW 150117P00040000 P 01/17/15 40.0 0.00 0.50
EW 150117P00042500 P 01/17/15 42.5 0.00 0.50
EW 150117P00045000 P 01/17/15 45.0 0.00 0.30
EW 150117P00047500 P 01/17/15 47.5 0.00 0.50
EW 150117P00050000 P 01/17/15 50.0 0.00 0.35
EW 150117P00052500 P 01/17/15 52.5 0.00 0.50
EW 150117P00055000 P 01/17/15 55.0 0.00 0.35
EW 150117P00057500 P 01/17/15 57.5 0.00 0.50
EW 150117P00060000 P 01/17/15 60.0 0.00 0.50
EW 150117P00062500 P 01/17/15 62.5 0.00 0.50
EW 150117P00065000 P 01/17/15 65.0 0.00 0.40
EW 150117P00067500 P 01/17/15 67.5 0.00 0.50
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 0.40
EW 150117P00077500 P 01/17/15 77.5 0.00 0.40
EW 150117P00080000 P 01/17/15 80.0 0.00 0.45
EW 150117P00082500 P 01/17/15 82.5 0.00 0.45
EW 150117P00085000 P 01/17/15 85.0 0.00 0.50
EW 150117P00087500 P 01/17/15 87.5 0.00 0.40
EW 150117P00090000 P 01/17/15 90.0 0.00 0.50
EW 150117P00092500 P 01/17/15 92.5 0.00 0.50
EW 150117P00095000 P 01/17/15 95.0 0.00 0.50
EW 150117P00097500 P 01/17/15 97.5 0.00 0.50
EW 150117P00100000 P 01/17/15 100.0 0.00 0.50
EW 150117P00105000 P 01/17/15 105.0 0.05 0.50
EW 150117P00110000 P 01/17/15 110.0 0.15 0.55
EW 150117P00115000 P 01/17/15 115.0 0.45 1.10
EW 150117P00120000 P 01/17/15 120.0 1.05 1.80
EW 150117P00125000 P 01/17/15 125.0 2.15 3.10
EW 150117P00130000 P 01/17/15 130.0 4.20 5.00
EW 150117P00135000 P 01/17/15 135.0 6.40 8.30
EW 150117P00140000 P 01/17/15 140.0 9.30 12.60
EW 150117P00145000 P 01/17/15 145.0 13.90 16.70
EW 150117P00150000 P 01/17/15 150.0 18.50 21.80
EW 150117P00155000 P 01/17/15 155.0 23.30 26.30
EW 150117P00160000 P 01/17/15 160.0 28.20 31.20
EW 150117P00165000 P 01/17/15 165.0 33.20 36.20
EW 150117P00170000 P 01/17/15 170.0 38.20 41.80
EW 150117P00175000 P 01/17/15 175.0 43.30 46.80
EW 150117P00180000 P 01/17/15 180.0 48.20 51.80
EW 150117P00185000 P 01/17/15 185.0 53.20 57.00
EW 150220C00045000 C 02/20/15 45.0 83.00 87.10
EW 150220C00047500 C 02/20/15 47.5 80.40 84.40
EW 150220C00050000 C 02/20/15 50.0 78.00 82.10
EW 150220C00055000 C 02/20/15 55.0 72.80 76.90
EW 150220C00060000 C 02/20/15 60.0 68.00 72.00
EW 150220C00065000 C 02/20/15 65.0 63.10 66.90
EW 150220C00070000 C 02/20/15 70.0 58.10 62.00
EW 150220C00075000 C 02/20/15 75.0 53.20 57.00
EW 150220C00077500 C 02/20/15 77.5 50.70 54.20
EW 150220C00080000 C 02/20/15 80.0 48.30 51.90
EW 150220C00082500 C 02/20/15 82.5 45.80 49.40
EW 150220C00085000 C 02/20/15 85.0 43.30 46.90
EW 150220C00087500 C 02/20/15 87.5 41.40 44.40
EW 150220C00090000 C 02/20/15 90.0 38.80 42.00
EW 150220C00092500 C 02/20/15 92.5 36.50 39.50
EW 150220C00095000 C 02/20/15 95.0 34.10 36.90
EW 150220C00097500 C 02/20/15 97.5 31.00 34.60
EW 150220C00100000 C 02/20/15 100.0 29.20 32.20
EW 150220C00105000 C 02/20/15 105.0 24.60 27.40
EW 150220C00110000 C 02/20/15 110.0 20.00 23.00
EW 150220C00115000 C 02/20/15 115.0 15.50 18.30
EW 150220C00120000 C 02/20/15 120.0 12.20 14.30
EW 150220C00125000 C 02/20/15 125.0 9.10 10.70
EW 150220C00130000 C 02/20/15 130.0 6.30 7.50
EW 150220C00135000 C 02/20/15 135.0 3.60 5.10
EW 150220C00140000 C 02/20/15 140.0 2.40 3.50
EW 150220C00145000 C 02/20/15 145.0 1.20 2.25
EW 150220C00150000 C 02/20/15 150.0 0.65 1.40
EW 150220C00155000 C 02/20/15 155.0 0.55 0.85
EW 150220P00045000 P 02/20/15 45.0 0.00 0.50
EW 150220P00047500 P 02/20/15 47.5 0.00 0.35
EW 150220P00050000 P 02/20/15 50.0 0.00 0.50
EW 150220P00055000 P 02/20/15 55.0 0.00 0.50
EW 150220P00060000 P 02/20/15 60.0 0.00 0.50
EW 150220P00065000 P 02/20/15 65.0 0.00 0.40
EW 150220P00070000 P 02/20/15 70.0 0.00 0.50
EW 150220P00075000 P 02/20/15 75.0 0.00 0.50
EW 150220P00077500 P 02/20/15 77.5 0.00 0.50
EW 150220P00080000 P 02/20/15 80.0 0.00 0.50
EW 150220P00082500 P 02/20/15 82.5 0.00 0.50
EW 150220P00085000 P 02/20/15 85.0 0.00 0.50
EW 150220P00087500 P 02/20/15 87.5 0.00 0.50
EW 150220P00090000 P 02/20/15 90.0 0.10 0.50
EW 150220P00092500 P 02/20/15 92.5 0.05 0.50
EW 150220P00095000 P 02/20/15 95.0 0.10 0.50
EW 150220P00097500 P 02/20/15 97.5 0.15 0.55
EW 150220P00100000 P 02/20/15 100.0 0.25 0.60
EW 150220P00105000 P 02/20/15 105.0 0.55 0.90
EW 150220P00110000 P 02/20/15 110.0 0.90 1.70
EW 150220P00115000 P 02/20/15 115.0 1.50 2.45
EW 150220P00120000 P 02/20/15 120.0 2.50 3.40
EW 150220P00125000 P 02/20/15 125.0 3.90 5.20
EW 150220P00130000 P 02/20/15 130.0 5.90 7.20
EW 150220P00135000 P 02/20/15 135.0 8.40 10.50
EW 150220P00140000 P 02/20/15 140.0 11.50 13.70
EW 150220P00145000 P 02/20/15 145.0 14.80 18.00
EW 150220P00150000 P 02/20/15 150.0 19.50 22.40
EW 150220P00155000 P 02/20/15 155.0 23.70 27.20
EW 150515C00055000 C 05/15/15 55.0 72.60 77.00
EW 150515C00060000 C 05/15/15 60.0 67.70 72.10
EW 150515C00065000 C 05/15/15 65.0 63.20 66.90
EW 150515C00070000 C 05/15/15 70.0 58.10 61.90
EW 150515C00075000 C 05/15/15 75.0 52.80 57.10
EW 150515C00080000 C 05/15/15 80.0 48.40 52.00
EW 150515C00085000 C 05/15/15 85.0 43.30 47.10
EW 150515C00090000 C 05/15/15 90.0 38.60 42.40
EW 150515C00095000 C 05/15/15 95.0 34.00 37.70
EW 150515C00097500 C 05/15/15 97.5 31.80 35.40
EW 150515C00100000 C 05/15/15 100.0 29.90 33.10
EW 150515C00105000 C 05/15/15 105.0 25.60 28.40
EW 150515C00110000 C 05/15/15 110.0 21.20 24.00
EW 150515C00115000 C 05/15/15 115.0 17.30 20.00
EW 150515C00120000 C 05/15/15 120.0 13.50 16.40
EW 150515C00125000 C 05/15/15 125.0 11.30 13.30
EW 150515C00130000 C 05/15/15 130.0 8.80 10.40
EW 150515C00135000 C 05/15/15 135.0 6.60 8.20
EW 150515C00140000 C 05/15/15 140.0 3.60 5.70
EW 150515C00145000 C 05/15/15 145.0 2.80 4.30
EW 150515C00150000 C 05/15/15 150.0 1.85 3.60
EW 150515C00155000 C 05/15/15 155.0 0.50 2.30
EW 150515C00160000 C 05/15/15 160.0 0.50 1.80
EW 150515C00165000 C 05/15/15 165.0 0.00 1.40
EW 150515P00055000 P 05/15/15 55.0 0.00 0.50
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 0.85
EW 150515P00080000 P 05/15/15 80.0 0.00 0.50
EW 150515P00085000 P 05/15/15 85.0 0.05 0.55
EW 150515P00090000 P 05/15/15 90.0 0.35 1.45
EW 150515P00095000 P 05/15/15 95.0 0.45 2.45
EW 150515P00097500 P 05/15/15 97.5 0.60 2.70
EW 150515P00100000 P 05/15/15 100.0 0.80 1.85
EW 150515P00105000 P 05/15/15 105.0 1.35 2.60
EW 150515P00110000 P 05/15/15 110.0 2.00 3.70
EW 150515P00115000 P 05/15/15 115.0 3.10 5.40
EW 150515P00120000 P 05/15/15 120.0 3.70 7.00
EW 150515P00125000 P 05/15/15 125.0 6.10 8.60
EW 150515P00130000 P 05/15/15 130.0 7.90 10.70
EW 150515P00135000 P 05/15/15 135.0 10.60 13.40
EW 150515P00140000 P 05/15/15 140.0 13.80 16.40
EW 150515P00145000 P 05/15/15 145.0 16.80 19.90
EW 150515P00150000 P 05/15/15 150.0 20.50 23.60
EW 150515P00155000 P 05/15/15 155.0 24.80 28.70
EW 150515P00160000 P 05/15/15 160.0 29.20 33.10
EW 150515P00165000 P 05/15/15 165.0 33.90 37.60
EW 160115C00040000 C 01/15/16 40.0 87.70 92.50
EW 160115C00045000 C 01/15/16 45.0 82.50 87.30
EW 160115C00047500 C 01/15/16 47.5 80.30 85.00
EW 160115C00050000 C 01/15/16 50.0 77.80 82.50
EW 160115C00052500 C 01/15/16 52.5 75.00 80.00
EW 160115C00055000 C 01/15/16 55.0 72.90 77.50
EW 160115C00057500 C 01/15/16 57.5 70.20 75.00
EW 160115C00060000 C 01/15/16 60.0 68.00 72.70
EW 160115C00062500 C 01/15/16 62.5 65.60 70.40
EW 160115C00065000 C 01/15/16 65.0 63.00 67.80
EW 160115C00067500 C 01/15/16 67.5 60.60 65.40
EW 160115C00070000 C 01/15/16 70.0 58.20 63.00
EW 160115C00072500 C 01/15/16 72.5 55.80 60.50
EW 160115C00075000 C 01/15/16 75.0 53.60 58.40
EW 160115C00077500 C 01/15/16 77.5 51.30 56.00
EW 160115C00080000 C 01/15/16 80.0 49.10 53.90
EW 160115C00082500 C 01/15/16 82.5 47.00 51.50
EW 160115C00085000 C 01/15/16 85.0 44.70 49.00
EW 160115C00087500 C 01/15/16 87.5 42.50 47.00
EW 160115C00090000 C 01/15/16 90.0 40.20 44.70
EW 160115C00092500 C 01/15/16 92.5 38.00 42.50
EW 160115C00095000 C 01/15/16 95.0 36.30 40.20
EW 160115C00097500 C 01/15/16 97.5 34.00 37.70
EW 160115C00100000 C 01/15/16 100.0 32.00 35.60
EW 160115C00105000 C 01/15/16 105.0 28.10 32.10
EW 160115C00110000 C 01/15/16 110.0 24.30 28.20
EW 160115C00115000 C 01/15/16 115.0 21.60 24.90
EW 160115C00120000 C 01/15/16 120.0 17.60 21.40
EW 160115C00125000 C 01/15/16 125.0 14.50 18.10
EW 160115C00130000 C 01/15/16 130.0 11.90 15.70
EW 160115C00135000 C 01/15/16 135.0 9.60 13.40
EW 160115C00140000 C 01/15/16 140.0 9.30 10.40
EW 160115C00145000 C 01/15/16 145.0 5.60 9.00
EW 160115C00150000 C 01/15/16 150.0 5.60 7.60
EW 160115C00155000 C 01/15/16 155.0 2.90 6.30
EW 160115C00160000 C 01/15/16 160.0 2.00 6.30
EW 160115C00165000 C 01/15/16 165.0 1.35 4.30
EW 160115C00170000 C 01/15/16 170.0 2.00 3.60
EW 160115C00175000 C 01/15/16 175.0 0.85 3.80
EW 160115C00180000 C 01/15/16 180.0 0.00 3.50
EW 160115P00040000 P 01/15/16 40.0 0.00 1.00
EW 160115P00045000 P 01/15/16 45.0 0.00 1.05
EW 160115P00047500 P 01/15/16 47.5 0.00 1.00
EW 160115P00050000 P 01/15/16 50.0 0.00 1.00
EW 160115P00052500 P 01/15/16 52.5 0.00 1.00
EW 160115P00055000 P 01/15/16 55.0 0.00 1.00
EW 160115P00057500 P 01/15/16 57.5 0.00 4.50
EW 160115P00060000 P 01/15/16 60.0 0.00 1.00
EW 160115P00062500 P 01/15/16 62.5 0.00 5.00
EW 160115P00065000 P 01/15/16 65.0 0.00 1.00
EW 160115P00067500 P 01/15/16 67.5 0.00 1.00
EW 160115P00070000 P 01/15/16 70.0 0.20 2.55
EW 160115P00072500 P 01/15/16 72.5 0.25 2.75
EW 160115P00075000 P 01/15/16 75.0 0.00 2.95
EW 160115P00077500 P 01/15/16 77.5 0.50 3.50
EW 160115P00080000 P 01/15/16 80.0 0.60 3.90
EW 160115P00082500 P 01/15/16 82.5 0.70 4.60
EW 160115P00085000 P 01/15/16 85.0 0.10 5.00
EW 160115P00087500 P 01/15/16 87.5 1.15 5.00
EW 160115P00090000 P 01/15/16 90.0 1.40 4.90
EW 160115P00092500 P 01/15/16 92.5 1.70 5.00
EW 160115P00095000 P 01/15/16 95.0 2.10 5.00
EW 160115P00097500 P 01/15/16 97.5 2.20 5.40
EW 160115P00100000 P 01/15/16 100.0 2.60 4.30
EW 160115P00105000 P 01/15/16 105.0 3.70 7.00
EW 160115P00110000 P 01/15/16 110.0 5.00 8.40
EW 160115P00115000 P 01/15/16 115.0 6.40 9.80
EW 160115P00120000 P 01/15/16 120.0 8.20 11.70
EW 160115P00125000 P 01/15/16 125.0 10.10 12.00
EW 160115P00130000 P 01/15/16 130.0 11.80 15.90
EW 160115P00135000 P 01/15/16 135.0 15.10 18.80
EW 160115P00140000 P 01/15/16 140.0 17.90 21.60
EW 160115P00145000 P 01/15/16 145.0 20.50 24.60
EW 160115P00150000 P 01/15/16 150.0 24.00 28.10
EW 160115P00155000 P 01/15/16 155.0 28.10 31.90
EW 160115P00160000 P 01/15/16 160.0 32.10 35.90
EW 160115P00165000 P 01/15/16 165.0 36.10 39.90
EW 160115P00170000 P 01/15/16 170.0 40.50 44.20
EW 160115P00175000 P 01/15/16 175.0 45.20 48.80
EW 160115P00180000 P 01/15/16 180.0 49.70 53.30

OPRA data is delayed 15 minutes.