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 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 141018C00075000 C 10/18/14 75.0 25.90 29.90
EW 141018C00080000 C 10/18/14 80.0 20.80 24.90
EW 141018C00085000 C 10/18/14 85.0 16.50 19.90
EW 141018C00087500 C 10/18/14 87.5 14.10 17.40
EW 141018C00090000 C 10/18/14 90.0 11.50 15.00
EW 141018C00092500 C 10/18/14 92.5 9.30 12.50
EW 141018C00095000 C 10/18/14 95.0 7.40 9.10
EW 141018C00097500 C 10/18/14 97.5 5.10 6.50
EW 141018C00100000 C 10/18/14 100.0 3.20 4.60
EW 141018C00105000 C 10/18/14 105.0 0.95 1.45
EW 141018C00110000 C 10/18/14 110.0 0.10 0.45
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 0.25
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 0.30
EW 141018P00092500 P 10/18/14 92.5 0.05 0.30
EW 141018P00095000 P 10/18/14 95.0 0.05 0.35
EW 141018P00097500 P 10/18/14 97.5 0.25 0.55
EW 141018P00100000 P 10/18/14 100.0 0.80 1.10
EW 141018P00105000 P 10/18/14 105.0 2.90 3.70
EW 141018P00110000 P 10/18/14 110.0 6.40 8.10
EW 141018P00115000 P 10/18/14 115.0 10.20 13.50
EW 141018P00120000 P 10/18/14 120.0 15.10 19.00
EW 141018P00125000 P 10/18/14 125.0 20.10 24.10
EW 141018P00130000 P 10/18/14 130.0 25.10 29.30
EW 141018P00135000 P 10/18/14 135.0 30.00 34.30
EW 141018P00140000 P 10/18/14 140.0 35.10 39.30
EW 141018P00145000 P 10/18/14 145.0 40.10 44.30
EW 141122C00045000 C 11/22/14 45.0 55.70 60.20
EW 141122C00047500 C 11/22/14 47.5 53.20 57.40
EW 141122C00050000 C 11/22/14 50.0 50.70 55.10
EW 141122C00055000 C 11/22/14 55.0 45.70 50.20
EW 141122C00060000 C 11/22/14 60.0 40.70 45.00
EW 141122C00062500 C 11/22/14 62.5 38.20 42.40
EW 141122C00065000 C 11/22/14 65.0 36.20 40.00
EW 141122C00067500 C 11/22/14 67.5 33.10 37.40
EW 141122C00070000 C 11/22/14 70.0 31.50 35.00
EW 141122C00072500 C 11/22/14 72.5 28.70 32.40
EW 141122C00075000 C 11/22/14 75.0 26.60 30.00
EW 141122C00077500 C 11/22/14 77.5 24.40 27.50
EW 141122C00080000 C 11/22/14 80.0 21.30 25.10
EW 141122C00082500 C 11/22/14 82.5 19.20 22.60
EW 141122C00085000 C 11/22/14 85.0 17.50 20.20
EW 141122C00087500 C 11/22/14 87.5 14.60 17.90
EW 141122C00090000 C 11/22/14 90.0 12.50 14.80
EW 141122C00092500 C 11/22/14 92.5 10.10 12.60
EW 141122C00095000 C 11/22/14 95.0 8.60 10.40
EW 141122C00097500 C 11/22/14 97.5 7.20 8.40
EW 141122C00100000 C 11/22/14 100.0 5.60 6.50
EW 141122C00105000 C 11/22/14 105.0 2.95 3.50
EW 141122C00110000 C 11/22/14 110.0 1.55 1.80
EW 141122C00115000 C 11/22/14 115.0 0.55 1.00
EW 141122C00120000 C 11/22/14 120.0 0.20 0.55
EW 141122C00125000 C 11/22/14 125.0 0.00 0.35
EW 141122C00130000 C 11/22/14 130.0 0.00 0.25
EW 141122C00135000 C 11/22/14 135.0 0.00 0.30
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 0.30
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 0.30
EW 141122P00062500 P 11/22/14 62.5 0.00 0.10
EW 141122P00065000 P 11/22/14 65.0 0.00 0.30
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 0.05 0.35
EW 141122P00077500 P 11/22/14 77.5 0.05 0.35
EW 141122P00080000 P 11/22/14 80.0 0.10 0.45
EW 141122P00082500 P 11/22/14 82.5 0.15 0.60
EW 141122P00085000 P 11/22/14 85.0 0.10 0.60
EW 141122P00087500 P 11/22/14 87.5 0.25 0.65
EW 141122P00090000 P 11/22/14 90.0 0.35 0.85
EW 141122P00092500 P 11/22/14 92.5 0.85 1.15
EW 141122P00095000 P 11/22/14 95.0 1.25 1.65
EW 141122P00097500 P 11/22/14 97.5 1.80 2.35
EW 141122P00100000 P 11/22/14 100.0 2.70 3.20
EW 141122P00105000 P 11/22/14 105.0 5.10 5.70
EW 141122P00110000 P 11/22/14 110.0 8.30 9.50
EW 141122P00115000 P 11/22/14 115.0 10.80 13.80
EW 141122P00120000 P 11/22/14 120.0 15.50 19.40
EW 141122P00125000 P 11/22/14 125.0 20.30 24.20
EW 141122P00130000 P 11/22/14 130.0 25.20 29.30
EW 141122P00135000 P 11/22/14 135.0 30.20 34.30
EW 141122P00140000 P 11/22/14 140.0 35.10 39.20
EW 141122P00145000 P 11/22/14 145.0 40.10 44.20
EW 150117C00035000 C 01/17/15 35.0 65.60 70.00
EW 150117C00037500 C 01/17/15 37.5 63.10 67.50
EW 150117C00040000 C 01/17/15 40.0 60.60 65.10
EW 150117C00042500 C 01/17/15 42.5 58.20 62.50
EW 150117C00045000 C 01/17/15 45.0 55.80 60.00
EW 150117C00047500 C 01/17/15 47.5 53.20 57.50
EW 150117C00050000 C 01/17/15 50.0 50.70 55.00
EW 150117C00052500 C 01/17/15 52.5 48.40 52.50
EW 150117C00055000 C 01/17/15 55.0 45.80 50.10
EW 150117C00057500 C 01/17/15 57.5 43.30 47.50
EW 150117C00060000 C 01/17/15 60.0 40.70 45.00
EW 150117C00062500 C 01/17/15 62.5 38.50 42.40
EW 150117C00065000 C 01/17/15 65.0 36.30 40.00
EW 150117C00067500 C 01/17/15 67.5 34.20 37.50
EW 150117C00070000 C 01/17/15 70.0 31.60 35.00
EW 150117C00072500 C 01/17/15 72.5 29.30 32.60
EW 150117C00075000 C 01/17/15 75.0 26.90 30.20
EW 150117C00077500 C 01/17/15 77.5 24.40 27.80
EW 150117C00080000 C 01/17/15 80.0 22.10 25.40
EW 150117C00082500 C 01/17/15 82.5 19.70 23.10
EW 150117C00085000 C 01/17/15 85.0 17.50 20.90
EW 150117C00087500 C 01/17/15 87.5 15.00 18.60
EW 150117C00090000 C 01/17/15 90.0 13.00 16.50
EW 150117C00092500 C 01/17/15 92.5 11.10 14.50
EW 150117C00095000 C 01/17/15 95.0 9.30 12.60
EW 150117C00097500 C 01/17/15 97.5 7.60 10.90
EW 150117C00100000 C 01/17/15 100.0 6.80 7.50
EW 150117C00105000 C 01/17/15 105.0 4.50 4.90
EW 150117C00110000 C 01/17/15 110.0 2.60 3.50
EW 150117C00115000 C 01/17/15 115.0 1.45 1.95
EW 150117C00120000 C 01/17/15 120.0 0.75 1.20
EW 150117C00125000 C 01/17/15 125.0 0.05 2.65
EW 150117C00130000 C 01/17/15 130.0 0.10 0.60
EW 150117C00135000 C 01/17/15 135.0 0.00 1.90
EW 150117C00140000 C 01/17/15 140.0 0.00 0.30
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 0.55
EW 150117P00052500 P 01/17/15 52.5 0.00 0.25
EW 150117P00055000 P 01/17/15 55.0 0.00 1.70
EW 150117P00057500 P 01/17/15 57.5 0.00 0.25
EW 150117P00060000 P 01/17/15 60.0 0.05 0.30
EW 150117P00062500 P 01/17/15 62.5 0.00 0.30
EW 150117P00065000 P 01/17/15 65.0 0.00 0.30
EW 150117P00067500 P 01/17/15 67.5 0.00 0.30
EW 150117P00070000 P 01/17/15 70.0 0.05 0.35
EW 150117P00072500 P 01/17/15 72.5 0.15 0.35
EW 150117P00075000 P 01/17/15 75.0 0.15 0.45
EW 150117P00077500 P 01/17/15 77.5 0.20 0.55
EW 150117P00080000 P 01/17/15 80.0 0.20 0.60
EW 150117P00082500 P 01/17/15 82.5 0.40 0.80
EW 150117P00085000 P 01/17/15 85.0 0.60 1.00
EW 150117P00087500 P 01/17/15 87.5 0.85 1.30
EW 150117P00090000 P 01/17/15 90.0 1.20 1.65
EW 150117P00092500 P 01/17/15 92.5 1.60 2.10
EW 150117P00095000 P 01/17/15 95.0 2.25 2.75
EW 150117P00097500 P 01/17/15 97.5 2.95 3.60
EW 150117P00100000 P 01/17/15 100.0 3.80 4.60
EW 150117P00105000 P 01/17/15 105.0 6.10 7.10
EW 150117P00110000 P 01/17/15 110.0 7.90 11.70
EW 150117P00115000 P 01/17/15 115.0 11.70 15.60
EW 150117P00120000 P 01/17/15 120.0 16.00 19.60
EW 150117P00125000 P 01/17/15 125.0 20.60 24.50
EW 150117P00130000 P 01/17/15 130.0 25.40 28.60
EW 150117P00135000 P 01/17/15 135.0 30.30 34.20
EW 150117P00140000 P 01/17/15 140.0 35.20 39.30
EW 150117P00145000 P 01/17/15 145.0 40.20 44.30
EW 150220C00045000 C 02/20/15 45.0 55.80 60.10
EW 150220C00047500 C 02/20/15 47.5 53.30 57.40
EW 150220C00050000 C 02/20/15 50.0 50.90 55.00
EW 150220C00055000 C 02/20/15 55.0 45.90 50.00
EW 150220C00060000 C 02/20/15 60.0 41.00 45.00
EW 150220C00065000 C 02/20/15 65.0 35.90 40.00
EW 150220C00070000 C 02/20/15 70.0 31.10 35.20
EW 150220C00075000 C 02/20/15 75.0 26.30 30.40
EW 150220C00077500 C 02/20/15 77.5 24.20 28.00
EW 150220C00080000 C 02/20/15 80.0 21.90 25.70
EW 150220C00082500 C 02/20/15 82.5 19.70 23.40
EW 150220C00085000 C 02/20/15 85.0 18.10 21.20
EW 150220C00087500 C 02/20/15 87.5 15.50 19.20
EW 150220C00090000 C 02/20/15 90.0 13.80 17.20
EW 150220C00092500 C 02/20/15 92.5 11.80 15.40
EW 150220C00095000 C 02/20/15 95.0 9.90 13.20
EW 150220C00097500 C 02/20/15 97.5 9.30 10.70
EW 150220C00100000 C 02/20/15 100.0 8.00 9.70
EW 150220C00105000 C 02/20/15 105.0 5.50 6.50
EW 150220C00110000 C 02/20/15 110.0 3.60 4.50
EW 150220C00115000 C 02/20/15 115.0 2.35 2.90
EW 150220C00120000 C 02/20/15 120.0 1.45 1.85
EW 150220C00125000 C 02/20/15 125.0 0.85 1.20
EW 150220C00130000 C 02/20/15 130.0 0.45 1.25
EW 150220C00135000 C 02/20/15 135.0 0.15 0.60
EW 150220C00140000 C 02/20/15 140.0 0.00 0.55
EW 150220C00145000 C 02/20/15 145.0 0.00 0.40
EW 150220P00045000 P 02/20/15 45.0 0.00 0.25
EW 150220P00047500 P 02/20/15 47.5 0.00 0.30
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 0.25
EW 150220P00065000 P 02/20/15 65.0 0.00 0.30
EW 150220P00070000 P 02/20/15 70.0 0.05 0.40
EW 150220P00075000 P 02/20/15 75.0 0.25 0.70
EW 150220P00077500 P 02/20/15 77.5 0.55 0.80
EW 150220P00080000 P 02/20/15 80.0 0.45 1.00
EW 150220P00082500 P 02/20/15 82.5 0.75 1.20
EW 150220P00085000 P 02/20/15 85.0 1.05 1.50
EW 150220P00087500 P 02/20/15 87.5 1.45 1.90
EW 150220P00090000 P 02/20/15 90.0 0.90 2.40
EW 150220P00092500 P 02/20/15 92.5 2.40 3.00
EW 150220P00095000 P 02/20/15 95.0 2.35 3.90
EW 150220P00097500 P 02/20/15 97.5 3.80 4.70
EW 150220P00100000 P 02/20/15 100.0 5.00 5.70
EW 150220P00105000 P 02/20/15 105.0 5.70 9.80
EW 150220P00110000 P 02/20/15 110.0 9.60 12.40
EW 150220P00115000 P 02/20/15 115.0 12.50 16.10
EW 150220P00120000 P 02/20/15 120.0 16.60 20.00
EW 150220P00125000 P 02/20/15 125.0 21.00 24.40
EW 150220P00130000 P 02/20/15 130.0 25.70 29.40
EW 150220P00135000 P 02/20/15 135.0 30.50 34.30
EW 150220P00140000 P 02/20/15 140.0 35.40 39.30
EW 150220P00145000 P 02/20/15 145.0 40.20 44.30
EW 150515C00055000 C 05/15/15 55.0 46.10 50.00
EW 150515C00060000 C 05/15/15 60.0 41.10 45.00
EW 150515C00065000 C 05/15/15 65.0 36.40 40.20
EW 150515C00070000 C 05/15/15 70.0 31.60 35.60
EW 150515C00075000 C 05/15/15 75.0 27.00 31.00
EW 150515C00080000 C 05/15/15 80.0 22.90 26.60
EW 150515C00085000 C 05/15/15 85.0 18.60 22.40
EW 150515C00090000 C 05/15/15 90.0 14.70 18.60
EW 150515C00095000 C 05/15/15 95.0 11.80 14.80
EW 150515C00097500 C 05/15/15 97.5 10.40 13.30
EW 150515C00100000 C 05/15/15 100.0 9.00 11.80
EW 150515C00105000 C 05/15/15 105.0 6.00 9.70
EW 150515C00110000 C 05/15/15 110.0 3.60 7.80
EW 150515C00115000 C 05/15/15 115.0 2.40 5.40
EW 150515C00120000 C 05/15/15 120.0 1.25 5.10
EW 150515C00125000 C 05/15/15 125.0 0.70 4.00
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 4.30
EW 150515C00145000 C 05/15/15 145.0 0.00 3.90
EW 150515C00150000 C 05/15/15 150.0 0.00 4.80
EW 150515P00055000 P 05/15/15 55.0 0.00 2.30
EW 150515P00060000 P 05/15/15 60.0 0.00 2.25
EW 150515P00065000 P 05/15/15 65.0 0.00 4.50
EW 150515P00070000 P 05/15/15 70.0 0.00 4.80
EW 150515P00075000 P 05/15/15 75.0 0.00 4.10
EW 150515P00080000 P 05/15/15 80.0 0.40 4.80
EW 150515P00085000 P 05/15/15 85.0 0.20 4.80
EW 150515P00090000 P 05/15/15 90.0 2.45 5.10
EW 150515P00095000 P 05/15/15 95.0 2.90 7.00
EW 150515P00097500 P 05/15/15 97.5 3.90 7.70
EW 150515P00100000 P 05/15/15 100.0 4.90 9.20
EW 150515P00105000 P 05/15/15 105.0 8.10 10.40
EW 150515P00110000 P 05/15/15 110.0 10.80 13.60
EW 150515P00115000 P 05/15/15 115.0 14.10 17.30
EW 150515P00120000 P 05/15/15 120.0 17.70 21.20
EW 150515P00125000 P 05/15/15 125.0 21.90 25.80
EW 150515P00130000 P 05/15/15 130.0 26.30 30.20
EW 150515P00135000 P 05/15/15 135.0 30.90 34.80
EW 150515P00140000 P 05/15/15 140.0 35.80 39.70
EW 150515P00145000 P 05/15/15 145.0 40.60 44.60
EW 150515P00150000 P 05/15/15 150.0 45.00 49.40
EW 160115C00040000 C 01/15/16 40.0 60.50 65.40
EW 160115C00045000 C 01/15/16 45.0 55.60 60.50
EW 160115C00047500 C 01/15/16 47.5 53.50 58.10
EW 160115C00050000 C 01/15/16 50.0 51.00 55.70
EW 160115C00052500 C 01/15/16 52.5 48.60 53.30
EW 160115C00055000 C 01/15/16 55.0 46.00 50.90
EW 160115C00057500 C 01/15/16 57.5 43.60 48.50
EW 160115C00060000 C 01/15/16 60.0 41.50 46.20
EW 160115C00062500 C 01/15/16 62.5 39.00 43.80
EW 160115C00065000 C 01/15/16 65.0 36.70 41.50
EW 160115C00067500 C 01/15/16 67.5 34.50 39.30
EW 160115C00070000 C 01/15/16 70.0 32.50 37.00
EW 160115C00072500 C 01/15/16 72.5 30.70 35.10
EW 160115C00075000 C 01/15/16 75.0 29.00 32.70
EW 160115C00077500 C 01/15/16 77.5 26.80 30.40
EW 160115C00080000 C 01/15/16 80.0 24.80 28.40
EW 160115C00082500 C 01/15/16 82.5 22.70 27.10
EW 160115C00085000 C 01/15/16 85.0 21.80 24.70
EW 160115C00087500 C 01/15/16 87.5 19.10 23.60
EW 160115C00090000 C 01/15/16 90.0 17.40 20.90
EW 160115C00092500 C 01/15/16 92.5 15.70 20.30
EW 160115C00095000 C 01/15/16 95.0 15.40 17.90
EW 160115C00097500 C 01/15/16 97.5 12.80 17.40
EW 160115C00100000 C 01/15/16 100.0 12.70 15.10
EW 160115C00105000 C 01/15/16 105.0 9.10 13.70
EW 160115C00110000 C 01/15/16 110.0 8.00 10.40
EW 160115C00115000 C 01/15/16 115.0 6.30 9.90
EW 160115C00120000 C 01/15/16 120.0 3.80 8.40
EW 160115C00125000 C 01/15/16 125.0 2.60 7.10
EW 160115C00130000 C 01/15/16 130.0 1.60 6.10
EW 160115C00135000 C 01/15/16 135.0 0.95 5.30
EW 160115C00140000 C 01/15/16 140.0 0.50 4.90
EW 160115C00145000 C 01/15/16 145.0 1.35 4.90
EW 160115C00150000 C 01/15/16 150.0 1.00 4.80
EW 160115P00040000 P 01/15/16 40.0 0.00 4.90
EW 160115P00045000 P 01/15/16 45.0 0.00 1.00
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 0.15 1.00
EW 160115P00057500 P 01/15/16 57.5 0.00 5.00
EW 160115P00060000 P 01/15/16 60.0 0.35 1.30
EW 160115P00062500 P 01/15/16 62.5 0.50 4.90
EW 160115P00065000 P 01/15/16 65.0 0.75 2.05
EW 160115P00067500 P 01/15/16 67.5 0.50 4.90
EW 160115P00070000 P 01/15/16 70.0 1.30 2.30
EW 160115P00072500 P 01/15/16 72.5 1.60 2.90
EW 160115P00075000 P 01/15/16 75.0 1.95 5.00
EW 160115P00077500 P 01/15/16 77.5 1.50 5.20
EW 160115P00080000 P 01/15/16 80.0 2.85 5.80
EW 160115P00082500 P 01/15/16 82.5 2.50 6.40
EW 160115P00085000 P 01/15/16 85.0 4.00 6.90
EW 160115P00087500 P 01/15/16 87.5 3.10 7.40
EW 160115P00090000 P 01/15/16 90.0 3.80 8.40
EW 160115P00092500 P 01/15/16 92.5 4.80 9.20
EW 160115P00095000 P 01/15/16 95.0 5.70 10.20
EW 160115P00097500 P 01/15/16 97.5 6.80 11.30
EW 160115P00100000 P 01/15/16 100.0 7.90 12.40
EW 160115P00105000 P 01/15/16 105.0 10.30 15.00
EW 160115P00110000 P 01/15/16 110.0 13.20 17.90
EW 160115P00115000 P 01/15/16 115.0 16.50 21.00
EW 160115P00120000 P 01/15/16 120.0 20.10 24.60
EW 160115P00125000 P 01/15/16 125.0 24.00 28.30
EW 160115P00130000 P 01/15/16 130.0 28.10 32.30
EW 160115P00135000 P 01/15/16 135.0 32.10 36.40
EW 160115P00140000 P 01/15/16 140.0 36.70 41.00
EW 160115P00145000 P 01/15/16 145.0 41.10 45.80
EW 160115P00150000 P 01/15/16 150.0 45.80 50.30

OPRA data is delayed 15 minutes.