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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 140920C00055000 C 09/20/14 55.0 40.80 44.70
EW 140920C00060000 C 09/20/14 60.0 36.40 39.30
EW 140920C00065000 C 09/20/14 65.0 30.60 34.80
EW 140920C00070000 C 09/20/14 70.0 25.70 29.30
EW 140920C00075000 C 09/20/14 75.0 20.70 24.30
EW 140920C00077500 C 09/20/14 77.5 19.60 21.10
EW 140920C00080000 C 09/20/14 80.0 17.10 18.60
EW 140920C00082500 C 09/20/14 82.5 14.40 16.30
EW 140920C00085000 C 09/20/14 85.0 11.90 13.80
EW 140920C00087500 C 09/20/14 87.5 9.80 11.20
EW 140920C00090000 C 09/20/14 90.0 7.30 8.90
EW 140920C00092500 C 09/20/14 92.5 4.90 6.60
EW 140920C00095000 C 09/20/14 95.0 3.70 4.50
EW 140920C00097500 C 09/20/14 97.5 2.25 2.65
EW 140920C00100000 C 09/20/14 100.0 1.20 1.45
EW 140920C00105000 C 09/20/14 105.0 0.05 0.55
EW 140920C00110000 C 09/20/14 110.0 0.00 0.20
EW 140920C00115000 C 09/20/14 115.0 0.00 0.25
EW 140920C00120000 C 09/20/14 120.0 0.00 0.35
EW 140920C00125000 C 09/20/14 125.0 0.00 0.45
EW 140920C00130000 C 09/20/14 130.0 0.00 0.25
EW 140920C00135000 C 09/20/14 135.0 0.00 0.25
EW 140920C00140000 C 09/20/14 140.0 0.00 0.25
EW 140920C00145000 C 09/20/14 145.0 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 0.30
EW 140920P00065000 P 09/20/14 65.0 0.00 0.25
EW 140920P00070000 P 09/20/14 70.0 0.00 0.25
EW 140920P00075000 P 09/20/14 75.0 0.00 0.25
EW 140920P00077500 P 09/20/14 77.5 0.00 0.25
EW 140920P00080000 P 09/20/14 80.0 0.00 0.25
EW 140920P00082500 P 09/20/14 82.5 0.00 0.25
EW 140920P00085000 P 09/20/14 85.0 0.00 0.30
EW 140920P00087500 P 09/20/14 87.5 0.10 0.35
EW 140920P00090000 P 09/20/14 90.0 0.15 0.55
EW 140920P00092500 P 09/20/14 92.5 0.45 0.90
EW 140920P00095000 P 09/20/14 95.0 1.05 1.50
EW 140920P00097500 P 09/20/14 97.5 2.05 2.55
EW 140920P00100000 P 09/20/14 100.0 3.30 4.00
EW 140920P00105000 P 09/20/14 105.0 6.80 8.20
EW 140920P00110000 P 09/20/14 110.0 11.50 12.90
EW 140920P00115000 P 09/20/14 115.0 15.80 17.90
EW 140920P00120000 P 09/20/14 120.0 20.70 23.80
EW 140920P00125000 P 09/20/14 125.0 26.40 27.90
EW 140920P00130000 P 09/20/14 130.0 30.40 33.30
EW 140920P00135000 P 09/20/14 135.0 35.40 38.30
EW 140920P00140000 P 09/20/14 140.0 40.40 43.30
EW 140920P00145000 P 09/20/14 145.0 45.30 48.30
EW 141018C00075000 C 10/18/14 75.0 21.30 24.00
EW 141018C00080000 C 10/18/14 80.0 17.20 18.70
EW 141018C00085000 C 10/18/14 85.0 12.40 13.90
EW 141018C00087500 C 10/18/14 87.5 9.70 11.80
EW 141018C00090000 C 10/18/14 90.0 7.70 9.40
EW 141018C00092500 C 10/18/14 92.5 6.10 7.40
EW 141018C00095000 C 10/18/14 95.0 4.70 5.50
EW 141018C00097500 C 10/18/14 97.5 3.30 3.90
EW 141018C00100000 C 10/18/14 100.0 2.25 2.65
EW 141018C00105000 C 10/18/14 105.0 0.70 1.20
EW 141018C00110000 C 10/18/14 110.0 0.15 0.55
EW 141018C00115000 C 10/18/14 115.0 0.00 0.30
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 0.25
EW 141018P00080000 P 10/18/14 80.0 0.00 0.30
EW 141018P00085000 P 10/18/14 85.0 0.15 0.55
EW 141018P00087500 P 10/18/14 87.5 0.45 0.80
EW 141018P00090000 P 10/18/14 90.0 0.75 1.20
EW 141018P00092500 P 10/18/14 92.5 1.25 1.75
EW 141018P00095000 P 10/18/14 95.0 2.10 2.50
EW 141018P00097500 P 10/18/14 97.5 3.10 3.80
EW 141018P00100000 P 10/18/14 100.0 4.50 5.10
EW 141018P00105000 P 10/18/14 105.0 7.60 8.80
EW 141018P00110000 P 10/18/14 110.0 11.80 13.20
EW 141018P00115000 P 10/18/14 115.0 16.50 18.00
EW 141018P00120000 P 10/18/14 120.0 21.50 22.90
EW 141018P00125000 P 10/18/14 125.0 26.40 27.90
EW 141018P00130000 P 10/18/14 130.0 31.40 32.90
EW 141018P00135000 P 10/18/14 135.0 35.50 39.30
EW 141018P00140000 P 10/18/14 140.0 40.40 43.90
EW 141018P00145000 P 10/18/14 145.0 45.40 48.90
EW 141122C00045000 C 11/22/14 45.0 50.70 54.80
EW 141122C00047500 C 11/22/14 47.5 48.30 52.50
EW 141122C00050000 C 11/22/14 50.0 45.70 49.80
EW 141122C00055000 C 11/22/14 55.0 40.60 44.80
EW 141122C00060000 C 11/22/14 60.0 35.90 39.60
EW 141122C00062500 C 11/22/14 62.5 33.30 36.70
EW 141122C00065000 C 11/22/14 65.0 30.90 34.20
EW 141122C00067500 C 11/22/14 67.5 28.50 32.00
EW 141122C00070000 C 11/22/14 70.0 25.90 29.20
EW 141122C00072500 C 11/22/14 72.5 23.50 26.80
EW 141122C00075000 C 11/22/14 75.0 21.10 24.40
EW 141122C00077500 C 11/22/14 77.5 18.60 22.00
EW 141122C00080000 C 11/22/14 80.0 16.20 19.60
EW 141122C00082500 C 11/22/14 82.5 14.10 16.80
EW 141122C00085000 C 11/22/14 85.0 12.50 15.20
EW 141122C00087500 C 11/22/14 87.5 9.60 13.30
EW 141122C00090000 C 11/22/14 90.0 7.80 10.40
EW 141122C00092500 C 11/22/14 92.5 7.10 8.60
EW 141122C00095000 C 11/22/14 95.0 6.00 7.00
EW 141122C00097500 C 11/22/14 97.5 4.70 5.50
EW 141122C00100000 C 11/22/14 100.0 3.60 4.30
EW 141122C00105000 C 11/22/14 105.0 1.85 2.55
EW 141122C00110000 C 11/22/14 110.0 0.90 1.50
EW 141122C00115000 C 11/22/14 115.0 0.35 0.80
EW 141122C00120000 C 11/22/14 120.0 0.05 0.60
EW 141122C00125000 C 11/22/14 125.0 0.00 0.35
EW 141122C00130000 C 11/22/14 130.0 0.00 0.30
EW 141122C00135000 C 11/22/14 135.0 0.00 0.30
EW 141122C00140000 C 11/22/14 140.0 0.00 0.30
EW 141122C00145000 C 11/22/14 145.0 0.00 0.25
EW 141122P00045000 P 11/22/14 45.0 0.00 0.30
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 0.30
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 0.30
EW 141122P00067500 P 11/22/14 67.5 0.05 0.30
EW 141122P00070000 P 11/22/14 70.0 0.00 0.30
EW 141122P00072500 P 11/22/14 72.5 0.05 0.65
EW 141122P00075000 P 11/22/14 75.0 0.00 0.55
EW 141122P00077500 P 11/22/14 77.5 0.15 0.55
EW 141122P00080000 P 11/22/14 80.0 0.40 0.65
EW 141122P00082500 P 11/22/14 82.5 0.60 0.95
EW 141122P00085000 P 11/22/14 85.0 0.80 1.45
EW 141122P00087500 P 11/22/14 87.5 1.30 1.75
EW 141122P00090000 P 11/22/14 90.0 1.75 2.55
EW 141122P00092500 P 11/22/14 92.5 2.50 3.30
EW 141122P00095000 P 11/22/14 95.0 3.40 4.00
EW 141122P00097500 P 11/22/14 97.5 4.50 5.60
EW 141122P00100000 P 11/22/14 100.0 5.70 7.20
EW 141122P00105000 P 11/22/14 105.0 8.30 11.60
EW 141122P00110000 P 11/22/14 110.0 12.20 15.40
EW 141122P00115000 P 11/22/14 115.0 16.50 19.80
EW 141122P00120000 P 11/22/14 120.0 20.90 24.60
EW 141122P00125000 P 11/22/14 125.0 25.40 29.00
EW 141122P00130000 P 11/22/14 130.0 30.90 33.30
EW 141122P00135000 P 11/22/14 135.0 35.60 38.00
EW 141122P00140000 P 11/22/14 140.0 40.90 43.40
EW 141122P00145000 P 11/22/14 145.0 45.90 48.40
EW 150117C00035000 C 01/17/15 35.0 60.40 65.00
EW 150117C00037500 C 01/17/15 37.5 57.80 62.50
EW 150117C00040000 C 01/17/15 40.0 55.30 60.00
EW 150117C00042500 C 01/17/15 42.5 52.80 57.50
EW 150117C00045000 C 01/17/15 45.0 50.30 55.00
EW 150117C00047500 C 01/17/15 47.5 47.80 52.40
EW 150117C00050000 C 01/17/15 50.0 45.40 50.00
EW 150117C00052500 C 01/17/15 52.5 42.90 47.50
EW 150117C00055000 C 01/17/15 55.0 40.40 45.00
EW 150117C00057500 C 01/17/15 57.5 38.00 42.60
EW 150117C00060000 C 01/17/15 60.0 35.80 39.60
EW 150117C00062500 C 01/17/15 62.5 33.60 36.80
EW 150117C00065000 C 01/17/15 65.0 31.20 34.00
EW 150117C00067500 C 01/17/15 67.5 28.80 31.90
EW 150117C00070000 C 01/17/15 70.0 26.40 29.50
EW 150117C00072500 C 01/17/15 72.5 24.00 27.10
EW 150117C00075000 C 01/17/15 75.0 21.60 24.80
EW 150117C00077500 C 01/17/15 77.5 19.30 22.60
EW 150117C00080000 C 01/17/15 80.0 17.20 20.40
EW 150117C00082500 C 01/17/15 82.5 14.90 18.30
EW 150117C00085000 C 01/17/15 85.0 13.50 16.30
EW 150117C00087500 C 01/17/15 87.5 10.90 14.40
EW 150117C00090000 C 01/17/15 90.0 10.70 12.30
EW 150117C00092500 C 01/17/15 92.5 7.30 11.10
EW 150117C00095000 C 01/17/15 95.0 6.80 8.60
EW 150117C00097500 C 01/17/15 97.5 5.00 7.30
EW 150117C00100000 C 01/17/15 100.0 4.30 5.60
EW 150117C00105000 C 01/17/15 105.0 2.35 4.60
EW 150117C00110000 C 01/17/15 110.0 0.85 3.20
EW 150117C00115000 C 01/17/15 115.0 0.25 2.15
EW 150117C00120000 C 01/17/15 120.0 0.00 1.50
EW 150117C00125000 C 01/17/15 125.0 0.00 1.05
EW 150117C00130000 C 01/17/15 130.0 0.00 0.80
EW 150117C00135000 C 01/17/15 135.0 0.00 0.65
EW 150117C00140000 C 01/17/15 140.0 0.00 0.60
EW 150117C00145000 C 01/17/15 145.0 0.00 0.50
EW 150117P00035000 P 01/17/15 35.0 0.00 0.55
EW 150117P00037500 P 01/17/15 37.5 0.00 0.55
EW 150117P00040000 P 01/17/15 40.0 0.00 0.55
EW 150117P00042500 P 01/17/15 42.5 0.00 0.55
EW 150117P00045000 P 01/17/15 45.0 0.00 0.55
EW 150117P00047500 P 01/17/15 47.5 0.00 0.50
EW 150117P00050000 P 01/17/15 50.0 0.00 0.55
EW 150117P00052500 P 01/17/15 52.5 0.00 0.50
EW 150117P00055000 P 01/17/15 55.0 0.00 0.55
EW 150117P00057500 P 01/17/15 57.5 0.00 0.60
EW 150117P00060000 P 01/17/15 60.0 0.05 0.65
EW 150117P00062500 P 01/17/15 62.5 0.00 0.60
EW 150117P00065000 P 01/17/15 65.0 0.00 0.70
EW 150117P00067500 P 01/17/15 67.5 0.00 0.70
EW 150117P00070000 P 01/17/15 70.0 0.00 0.80
EW 150117P00072500 P 01/17/15 72.5 0.00 0.95
EW 150117P00075000 P 01/17/15 75.0 0.25 1.15
EW 150117P00077500 P 01/17/15 77.5 0.00 1.35
EW 150117P00080000 P 01/17/15 80.0 0.05 1.75
EW 150117P00082500 P 01/17/15 82.5 0.35 2.15
EW 150117P00085000 P 01/17/15 85.0 1.35 2.30
EW 150117P00087500 P 01/17/15 87.5 1.20 3.50
EW 150117P00090000 P 01/17/15 90.0 1.80 4.40
EW 150117P00092500 P 01/17/15 92.5 2.55 5.40
EW 150117P00095000 P 01/17/15 95.0 4.00 6.10
EW 150117P00097500 P 01/17/15 97.5 5.50 7.50
EW 150117P00100000 P 01/17/15 100.0 6.50 8.40
EW 150117P00105000 P 01/17/15 105.0 9.10 11.60
EW 150117P00110000 P 01/17/15 110.0 12.70 16.30
EW 150117P00115000 P 01/17/15 115.0 16.90 20.50
EW 150117P00120000 P 01/17/15 120.0 21.40 24.90
EW 150117P00125000 P 01/17/15 125.0 25.70 29.70
EW 150117P00130000 P 01/17/15 130.0 31.00 34.40
EW 150117P00135000 P 01/17/15 135.0 35.20 39.60
EW 150117P00140000 P 01/17/15 140.0 40.20 44.60
EW 150117P00145000 P 01/17/15 145.0 45.70 48.20
EW 150220C00045000 C 02/20/15 45.0 50.60 54.50
EW 150220C00047500 C 02/20/15 47.5 47.90 52.50
EW 150220C00050000 C 02/20/15 50.0 45.70 49.10
EW 150220C00055000 C 02/20/15 55.0 40.80 44.10
EW 150220C00060000 C 02/20/15 60.0 35.50 40.20
EW 150220C00065000 C 02/20/15 65.0 31.00 34.30
EW 150220C00070000 C 02/20/15 70.0 26.20 29.60
EW 150220C00075000 C 02/20/15 75.0 22.70 24.90
EW 150220C00077500 C 02/20/15 77.5 20.60 22.70
EW 150220C00080000 C 02/20/15 80.0 18.50 20.60
EW 150220C00082500 C 02/20/15 82.5 16.00 18.70
EW 150220C00085000 C 02/20/15 85.0 14.40 16.10
EW 150220C00087500 C 02/20/15 87.5 12.60 14.70
EW 150220C00090000 C 02/20/15 90.0 10.90 12.40
EW 150220C00092500 C 02/20/15 92.5 9.40 10.90
EW 150220C00095000 C 02/20/15 95.0 8.10 9.40
EW 150220C00097500 C 02/20/15 97.5 6.50 8.80
EW 150220C00100000 C 02/20/15 100.0 5.50 7.00
EW 150220C00105000 C 02/20/15 105.0 3.60 5.10
EW 150220C00110000 C 02/20/15 110.0 2.60 3.20
EW 150220C00115000 C 02/20/15 115.0 1.30 2.55
EW 150220C00120000 C 02/20/15 120.0 0.90 1.75
EW 150220C00125000 C 02/20/15 125.0 0.50 1.70
EW 150220C00130000 C 02/20/15 130.0 0.05 0.95
EW 150220C00135000 C 02/20/15 135.0 0.00 1.75
EW 150220C00140000 C 02/20/15 140.0 0.00 1.55
EW 150220C00145000 C 02/20/15 145.0 0.00 1.05
EW 150220P00045000 P 02/20/15 45.0 0.00 0.90
EW 150220P00047500 P 02/20/15 47.5 0.00 1.70
EW 150220P00050000 P 02/20/15 50.0 0.00 0.95
EW 150220P00055000 P 02/20/15 55.0 0.00 0.95
EW 150220P00060000 P 02/20/15 60.0 0.00 1.30
EW 150220P00065000 P 02/20/15 65.0 0.00 1.15
EW 150220P00070000 P 02/20/15 70.0 0.25 1.00
EW 150220P00075000 P 02/20/15 75.0 0.65 0.90
EW 150220P00077500 P 02/20/15 77.5 0.65 2.00
EW 150220P00080000 P 02/20/15 80.0 1.15 1.80
EW 150220P00082500 P 02/20/15 82.5 1.55 2.25
EW 150220P00085000 P 02/20/15 85.0 2.00 3.00
EW 150220P00087500 P 02/20/15 87.5 2.70 3.60
EW 150220P00090000 P 02/20/15 90.0 3.10 4.50
EW 150220P00092500 P 02/20/15 92.5 3.90 5.40
EW 150220P00095000 P 02/20/15 95.0 5.00 6.40
EW 150220P00097500 P 02/20/15 97.5 5.70 8.50
EW 150220P00100000 P 02/20/15 100.0 7.40 8.90
EW 150220P00105000 P 02/20/15 105.0 10.70 12.00
EW 150220P00110000 P 02/20/15 110.0 13.40 17.20
EW 150220P00115000 P 02/20/15 115.0 17.80 19.90
EW 150220P00120000 P 02/20/15 120.0 22.10 24.30
EW 150220P00125000 P 02/20/15 125.0 26.70 28.90
EW 150220P00130000 P 02/20/15 130.0 31.40 33.70
EW 150220P00135000 P 02/20/15 135.0 35.40 39.80
EW 150220P00140000 P 02/20/15 140.0 40.20 44.70
EW 150220P00145000 P 02/20/15 145.0 45.20 48.80
EW 160115C00040000 C 01/15/16 40.0 55.50 60.20
EW 160115C00045000 C 01/15/16 45.0 50.60 55.40
EW 160115C00047500 C 01/15/16 47.5 48.20 53.00
EW 160115C00050000 C 01/15/16 50.0 46.00 50.60
EW 160115C00052500 C 01/15/16 52.5 43.50 48.20
EW 160115C00055000 C 01/15/16 55.0 41.10 45.90
EW 160115C00057500 C 01/15/16 57.5 39.00 43.60
EW 160115C00060000 C 01/15/16 60.0 36.60 41.40
EW 160115C00062500 C 01/15/16 62.5 34.50 39.20
EW 160115C00065000 C 01/15/16 65.0 32.80 36.30
EW 160115C00067500 C 01/15/16 67.5 30.30 34.20
EW 160115C00070000 C 01/15/16 70.0 28.70 31.80
EW 160115C00072500 C 01/15/16 72.5 26.20 30.10
EW 160115C00075000 C 01/15/16 75.0 24.50 27.80
EW 160115C00077500 C 01/15/16 77.5 22.30 25.80
EW 160115C00080000 C 01/15/16 80.0 21.10 24.00
EW 160115C00082500 C 01/15/16 82.5 18.70 22.80
EW 160115C00085000 C 01/15/16 85.0 17.00 20.80
EW 160115C00087500 C 01/15/16 87.5 15.40 19.60
EW 160115C00090000 C 01/15/16 90.0 13.90 17.40
EW 160115C00092500 C 01/15/16 92.5 12.50 16.70
EW 160115C00095000 C 01/15/16 95.0 11.80 14.70
EW 160115C00097500 C 01/15/16 97.5 10.00 14.20
EW 160115C00100000 C 01/15/16 100.0 8.90 12.60
EW 160115C00105000 C 01/15/16 105.0 6.80 11.20
EW 160115C00110000 C 01/15/16 110.0 5.90 8.90
EW 160115C00115000 C 01/15/16 115.0 3.60 8.00
EW 160115C00120000 C 01/15/16 120.0 2.50 6.90
EW 160115C00125000 C 01/15/16 125.0 1.60 6.00
EW 160115C00130000 C 01/15/16 130.0 1.10 5.30
EW 160115C00135000 C 01/15/16 135.0 0.80 4.90
EW 160115C00140000 C 01/15/16 140.0 0.95 2.95
EW 160115P00040000 P 01/15/16 40.0 0.00 1.00
EW 160115P00045000 P 01/15/16 45.0 0.00 0.95
EW 160115P00047500 P 01/15/16 47.5 0.00 4.80
EW 160115P00050000 P 01/15/16 50.0 0.00 1.30
EW 160115P00052500 P 01/15/16 52.5 0.05 1.40
EW 160115P00055000 P 01/15/16 55.0 0.15 1.55
EW 160115P00057500 P 01/15/16 57.5 0.00 1.95
EW 160115P00060000 P 01/15/16 60.0 0.05 2.25
EW 160115P00062500 P 01/15/16 62.5 0.70 4.90
EW 160115P00065000 P 01/15/16 65.0 0.95 2.65
EW 160115P00067500 P 01/15/16 67.5 1.35 4.80
EW 160115P00070000 P 01/15/16 70.0 0.95 3.60
EW 160115P00072500 P 01/15/16 72.5 1.75 4.10
EW 160115P00075000 P 01/15/16 75.0 2.50 4.20
EW 160115P00077500 P 01/15/16 77.5 1.70 6.20
EW 160115P00080000 P 01/15/16 80.0 3.50 5.60
EW 160115P00082500 P 01/15/16 82.5 3.10 7.70
EW 160115P00085000 P 01/15/16 85.0 5.00 7.80
EW 160115P00087500 P 01/15/16 87.5 5.00 9.50
EW 160115P00090000 P 01/15/16 90.0 6.00 10.50
EW 160115P00092500 P 01/15/16 92.5 7.00 11.50
EW 160115P00095000 P 01/15/16 95.0 8.30 12.70
EW 160115P00097500 P 01/15/16 97.5 9.60 14.00
EW 160115P00100000 P 01/15/16 100.0 11.00 15.30
EW 160115P00105000 P 01/15/16 105.0 14.00 18.30
EW 160115P00110000 P 01/15/16 110.0 17.40 21.50
EW 160115P00115000 P 01/15/16 115.0 21.00 25.00
EW 160115P00120000 P 01/15/16 120.0 24.90 29.00
EW 160115P00125000 P 01/15/16 125.0 29.10 33.00
EW 160115P00130000 P 01/15/16 130.0 33.30 37.20
EW 160115P00135000 P 01/15/16 135.0 37.10 41.50
EW 160115P00140000 P 01/15/16 140.0 41.40 45.70

OPRA data is delayed 15 minutes.