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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 141122C00045000 C 11/22/14 45.0 69.80 74.00
EW 141122C00047500 C 11/22/14 47.5 67.00 71.60
EW 141122C00050000 C 11/22/14 50.0 64.80 68.90
EW 141122C00055000 C 11/22/14 55.0 59.60 64.10
EW 141122C00060000 C 11/22/14 60.0 54.50 59.10
EW 141122C00062500 C 11/22/14 62.5 52.30 56.20
EW 141122C00065000 C 11/22/14 65.0 49.90 54.00
EW 141122C00067500 C 11/22/14 67.5 47.00 51.60
EW 141122C00070000 C 11/22/14 70.0 44.60 49.20
EW 141122C00072500 C 11/22/14 72.5 42.50 46.30
EW 141122C00075000 C 11/22/14 75.0 39.60 44.20
EW 141122C00077500 C 11/22/14 77.5 37.80 41.30
EW 141122C00080000 C 11/22/14 80.0 36.00 38.50
EW 141122C00082500 C 11/22/14 82.5 33.40 36.00
EW 141122C00085000 C 11/22/14 85.0 30.70 33.00
EW 141122C00087500 C 11/22/14 87.5 28.30 30.40
EW 141122C00090000 C 11/22/14 90.0 25.40 28.10
EW 141122C00092500 C 11/22/14 92.5 23.60 25.50
EW 141122C00095000 C 11/22/14 95.0 20.80 22.90
EW 141122C00097500 C 11/22/14 97.5 18.60 20.00
EW 141122C00100000 C 11/22/14 100.0 16.20 17.70
EW 141122C00105000 C 11/22/14 105.0 11.80 12.30
EW 141122C00110000 C 11/22/14 110.0 7.30 8.30
EW 141122C00115000 C 11/22/14 115.0 3.70 4.50
EW 141122C00120000 C 11/22/14 120.0 1.75 2.15
EW 141122C00125000 C 11/22/14 125.0 0.60 1.25
EW 141122C00130000 C 11/22/14 130.0 0.00 0.60
EW 141122C00135000 C 11/22/14 135.0 0.00 0.30
EW 141122C00140000 C 11/22/14 140.0 0.00 0.50
EW 141122C00145000 C 11/22/14 145.0 0.00 0.55
EW 141122P00045000 P 11/22/14 45.0 0.00 0.25
EW 141122P00047500 P 11/22/14 47.5 0.00 0.30
EW 141122P00050000 P 11/22/14 50.0 0.00 0.25
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 0.50
EW 141122P00065000 P 11/22/14 65.0 0.00 0.50
EW 141122P00067500 P 11/22/14 67.5 0.00 0.30
EW 141122P00070000 P 11/22/14 70.0 0.00 0.05
EW 141122P00072500 P 11/22/14 72.5 0.00 0.05
EW 141122P00075000 P 11/22/14 75.0 0.00 0.05
EW 141122P00077500 P 11/22/14 77.5 0.00 0.10
EW 141122P00080000 P 11/22/14 80.0 0.00 0.10
EW 141122P00082500 P 11/22/14 82.5 0.00 0.15
EW 141122P00085000 P 11/22/14 85.0 0.00 0.20
EW 141122P00087500 P 11/22/14 87.5 0.00 0.10
EW 141122P00090000 P 11/22/14 90.0 0.00 0.30
EW 141122P00092500 P 11/22/14 92.5 0.00 0.30
EW 141122P00095000 P 11/22/14 95.0 0.00 0.35
EW 141122P00097500 P 11/22/14 97.5 0.00 0.20
EW 141122P00100000 P 11/22/14 100.0 0.05 0.25
EW 141122P00105000 P 11/22/14 105.0 0.25 0.50
EW 141122P00110000 P 11/22/14 110.0 0.80 1.20
EW 141122P00115000 P 11/22/14 115.0 2.00 2.65
EW 141122P00120000 P 11/22/14 120.0 4.50 6.80
EW 141122P00125000 P 11/22/14 125.0 7.40 10.50
EW 141122P00130000 P 11/22/14 130.0 11.90 15.00
EW 141122P00135000 P 11/22/14 135.0 16.70 19.60
EW 141122P00140000 P 11/22/14 140.0 21.60 24.70
EW 141122P00145000 P 11/22/14 145.0 26.50 29.50
EW 141220C00065000 C 12/20/14 65.0 49.70 53.90
EW 141220C00070000 C 12/20/14 70.0 44.80 48.80
EW 141220C00075000 C 12/20/14 75.0 39.90 43.90
EW 141220C00080000 C 12/20/14 80.0 35.30 38.50
EW 141220C00085000 C 12/20/14 85.0 30.30 33.50
EW 141220C00090000 C 12/20/14 90.0 25.50 28.40
EW 141220C00092500 C 12/20/14 92.5 23.20 25.90
EW 141220C00095000 C 12/20/14 95.0 20.70 23.70
EW 141220C00097500 C 12/20/14 97.5 18.30 21.10
EW 141220C00100000 C 12/20/14 100.0 15.90 18.70
EW 141220C00105000 C 12/20/14 105.0 12.10 14.10
EW 141220C00110000 C 12/20/14 110.0 8.30 10.00
EW 141220C00115000 C 12/20/14 115.0 4.80 6.50
EW 141220C00120000 C 12/20/14 120.0 2.40 4.00
EW 141220C00125000 C 12/20/14 125.0 0.00 4.70
EW 141220C00130000 C 12/20/14 130.0 0.00 2.05
EW 141220C00135000 C 12/20/14 135.0 0.00 2.80
EW 141220C00140000 C 12/20/14 140.0 0.00 2.30
EW 141220P00065000 P 12/20/14 65.0 0.00 1.95
EW 141220P00070000 P 12/20/14 70.0 0.00 0.50
EW 141220P00075000 P 12/20/14 75.0 0.00 2.05
EW 141220P00080000 P 12/20/14 80.0 0.00 2.05
EW 141220P00085000 P 12/20/14 85.0 0.00 0.75
EW 141220P00090000 P 12/20/14 90.0 0.00 2.20
EW 141220P00092500 P 12/20/14 92.5 0.00 1.65
EW 141220P00095000 P 12/20/14 95.0 0.00 2.35
EW 141220P00097500 P 12/20/14 97.5 0.15 0.75
EW 141220P00100000 P 12/20/14 100.0 0.00 0.65
EW 141220P00105000 P 12/20/14 105.0 0.00 2.85
EW 141220P00110000 P 12/20/14 110.0 0.70 4.80
EW 141220P00115000 P 12/20/14 115.0 3.00 5.60
EW 141220P00120000 P 12/20/14 120.0 5.50 7.50
EW 141220P00125000 P 12/20/14 125.0 8.70 11.40
EW 141220P00130000 P 12/20/14 130.0 12.70 15.60
EW 141220P00135000 P 12/20/14 135.0 17.10 20.00
EW 141220P00140000 P 12/20/14 140.0 21.70 24.70
EW 150117C00035000 C 01/17/15 35.0 79.80 84.00
EW 150117C00037500 C 01/17/15 37.5 77.20 81.50
EW 150117C00040000 C 01/17/15 40.0 74.80 78.90
EW 150117C00042500 C 01/17/15 42.5 72.40 76.50
EW 150117C00045000 C 01/17/15 45.0 69.60 74.20
EW 150117C00047500 C 01/17/15 47.5 67.30 71.50
EW 150117C00050000 C 01/17/15 50.0 65.00 69.10
EW 150117C00052500 C 01/17/15 52.5 62.30 66.40
EW 150117C00055000 C 01/17/15 55.0 59.90 64.00
EW 150117C00057500 C 01/17/15 57.5 57.40 61.50
EW 150117C00060000 C 01/17/15 60.0 54.90 58.90
EW 150117C00062500 C 01/17/15 62.5 52.40 56.50
EW 150117C00065000 C 01/17/15 65.0 49.70 53.90
EW 150117C00067500 C 01/17/15 67.5 47.20 51.70
EW 150117C00070000 C 01/17/15 70.0 44.90 49.10
EW 150117C00072500 C 01/17/15 72.5 42.30 46.50
EW 150117C00075000 C 01/17/15 75.0 40.00 44.00
EW 150117C00077500 C 01/17/15 77.5 37.40 41.00
EW 150117C00080000 C 01/17/15 80.0 35.50 38.60
EW 150117C00082500 C 01/17/15 82.5 32.50 36.20
EW 150117C00085000 C 01/17/15 85.0 30.50 32.80
EW 150117C00087500 C 01/17/15 87.5 27.90 30.70
EW 150117C00090000 C 01/17/15 90.0 25.60 28.20
EW 150117C00092500 C 01/17/15 92.5 23.10 25.80
EW 150117C00095000 C 01/17/15 95.0 21.20 22.80
EW 150117C00097500 C 01/17/15 97.5 18.50 20.90
EW 150117C00100000 C 01/17/15 100.0 17.20 18.40
EW 150117C00105000 C 01/17/15 105.0 11.90 14.50
EW 150117C00110000 C 01/17/15 110.0 9.00 10.40
EW 150117C00115000 C 01/17/15 115.0 5.90 7.30
EW 150117C00120000 C 01/17/15 120.0 3.70 4.20
EW 150117C00125000 C 01/17/15 125.0 1.30 2.80
EW 150117C00130000 C 01/17/15 130.0 0.70 1.60
EW 150117C00135000 C 01/17/15 135.0 0.20 0.90
EW 150117C00140000 C 01/17/15 140.0 0.00 0.80
EW 150117C00145000 C 01/17/15 145.0 0.00 0.50
EW 150117P00035000 P 01/17/15 35.0 0.00 0.50
EW 150117P00037500 P 01/17/15 37.5 0.00 0.25
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 0.25
EW 150117P00047500 P 01/17/15 47.5 0.00 0.30
EW 150117P00050000 P 01/17/15 50.0 0.00 0.30
EW 150117P00052500 P 01/17/15 52.5 0.00 0.50
EW 150117P00055000 P 01/17/15 55.0 0.00 0.30
EW 150117P00057500 P 01/17/15 57.5 0.00 0.50
EW 150117P00060000 P 01/17/15 60.0 0.00 0.25
EW 150117P00062500 P 01/17/15 62.5 0.00 0.50
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 0.05 0.35
EW 150117P00072500 P 01/17/15 72.5 0.00 0.30
EW 150117P00075000 P 01/17/15 75.0 0.00 0.30
EW 150117P00077500 P 01/17/15 77.5 0.00 0.35
EW 150117P00080000 P 01/17/15 80.0 0.00 0.35
EW 150117P00082500 P 01/17/15 82.5 0.00 0.50
EW 150117P00085000 P 01/17/15 85.0 0.05 0.50
EW 150117P00087500 P 01/17/15 87.5 0.00 0.65
EW 150117P00090000 P 01/17/15 90.0 0.00 0.80
EW 150117P00092500 P 01/17/15 92.5 0.00 0.75
EW 150117P00095000 P 01/17/15 95.0 0.25 0.65
EW 150117P00097500 P 01/17/15 97.5 0.30 1.15
EW 150117P00100000 P 01/17/15 100.0 0.50 1.25
EW 150117P00105000 P 01/17/15 105.0 1.05 2.10
EW 150117P00110000 P 01/17/15 110.0 2.20 4.50
EW 150117P00115000 P 01/17/15 115.0 3.80 5.60
EW 150117P00120000 P 01/17/15 120.0 6.30 7.80
EW 150117P00125000 P 01/17/15 125.0 9.30 12.10
EW 150117P00130000 P 01/17/15 130.0 12.80 16.00
EW 150117P00135000 P 01/17/15 135.0 17.30 20.20
EW 150117P00140000 P 01/17/15 140.0 21.70 25.30
EW 150117P00145000 P 01/17/15 145.0 26.70 29.70
EW 150220C00045000 C 02/20/15 45.0 69.50 74.10
EW 150220C00047500 C 02/20/15 47.5 67.30 71.40
EW 150220C00050000 C 02/20/15 50.0 64.50 69.10
EW 150220C00055000 C 02/20/15 55.0 59.60 64.20
EW 150220C00060000 C 02/20/15 60.0 54.60 59.20
EW 150220C00065000 C 02/20/15 65.0 49.80 53.40
EW 150220C00070000 C 02/20/15 70.0 44.90 48.60
EW 150220C00075000 C 02/20/15 75.0 39.80 43.60
EW 150220C00077500 C 02/20/15 77.5 37.40 41.20
EW 150220C00080000 C 02/20/15 80.0 35.10 38.60
EW 150220C00082500 C 02/20/15 82.5 32.60 36.20
EW 150220C00085000 C 02/20/15 85.0 30.80 33.80
EW 150220C00087500 C 02/20/15 87.5 27.80 31.40
EW 150220C00090000 C 02/20/15 90.0 26.10 29.00
EW 150220C00092500 C 02/20/15 92.5 23.70 26.50
EW 150220C00095000 C 02/20/15 95.0 21.40 24.20
EW 150220C00097500 C 02/20/15 97.5 19.10 21.90
EW 150220C00100000 C 02/20/15 100.0 16.90 19.70
EW 150220C00105000 C 02/20/15 105.0 12.90 15.70
EW 150220C00110000 C 02/20/15 110.0 10.20 12.00
EW 150220C00115000 C 02/20/15 115.0 7.40 8.90
EW 150220C00120000 C 02/20/15 120.0 5.00 6.30
EW 150220C00125000 C 02/20/15 125.0 3.30 4.40
EW 150220C00130000 C 02/20/15 130.0 2.20 2.95
EW 150220C00135000 C 02/20/15 135.0 0.75 2.15
EW 150220C00140000 C 02/20/15 140.0 0.35 1.30
EW 150220C00145000 C 02/20/15 145.0 0.15 0.90
EW 150220P00045000 P 02/20/15 45.0 0.00 0.50
EW 150220P00047500 P 02/20/15 47.5 0.00 0.30
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 0.35
EW 150220P00070000 P 02/20/15 70.0 0.00 0.30
EW 150220P00075000 P 02/20/15 75.0 0.00 0.40
EW 150220P00077500 P 02/20/15 77.5 0.00 0.45
EW 150220P00080000 P 02/20/15 80.0 0.10 0.70
EW 150220P00082500 P 02/20/15 82.5 0.10 0.60
EW 150220P00085000 P 02/20/15 85.0 0.15 0.80
EW 150220P00087500 P 02/20/15 87.5 0.20 1.10
EW 150220P00090000 P 02/20/15 90.0 0.30 1.20
EW 150220P00092500 P 02/20/15 92.5 0.35 1.30
EW 150220P00095000 P 02/20/15 95.0 0.40 1.30
EW 150220P00097500 P 02/20/15 97.5 0.75 2.00
EW 150220P00100000 P 02/20/15 100.0 1.15 2.60
EW 150220P00105000 P 02/20/15 105.0 2.10 3.90
EW 150220P00110000 P 02/20/15 110.0 3.00 6.10
EW 150220P00115000 P 02/20/15 115.0 4.90 8.00
EW 150220P00120000 P 02/20/15 120.0 7.60 10.60
EW 150220P00125000 P 02/20/15 125.0 10.80 13.60
EW 150220P00130000 P 02/20/15 130.0 14.40 17.20
EW 150220P00135000 P 02/20/15 135.0 18.20 21.20
EW 150220P00140000 P 02/20/15 140.0 22.40 25.40
EW 150220P00145000 P 02/20/15 145.0 27.10 30.10
EW 150515C00055000 C 05/15/15 55.0 59.80 63.60
EW 150515C00060000 C 05/15/15 60.0 54.90 58.60
EW 150515C00065000 C 05/15/15 65.0 49.90 53.60
EW 150515C00070000 C 05/15/15 70.0 45.00 48.60
EW 150515C00075000 C 05/15/15 75.0 40.00 44.40
EW 150515C00080000 C 05/15/15 80.0 35.40 39.00
EW 150515C00085000 C 05/15/15 85.0 31.30 34.30
EW 150515C00090000 C 05/15/15 90.0 26.80 29.70
EW 150515C00095000 C 05/15/15 95.0 22.30 25.20
EW 150515C00097500 C 05/15/15 97.5 20.10 23.20
EW 150515C00100000 C 05/15/15 100.0 18.20 21.20
EW 150515C00105000 C 05/15/15 105.0 14.60 17.20
EW 150515C00110000 C 05/15/15 110.0 10.90 13.90
EW 150515C00115000 C 05/15/15 115.0 9.10 10.90
EW 150515C00120000 C 05/15/15 120.0 6.60 8.60
EW 150515C00125000 C 05/15/15 125.0 3.60 6.40
EW 150515C00130000 C 05/15/15 130.0 2.00 5.10
EW 150515C00135000 C 05/15/15 135.0 0.80 4.60
EW 150515C00140000 C 05/15/15 140.0 0.00 3.60
EW 150515C00145000 C 05/15/15 145.0 0.00 2.95
EW 150515C00150000 C 05/15/15 150.0 0.00 2.55
EW 150515C00155000 C 05/15/15 155.0 0.00 2.40
EW 150515P00055000 P 05/15/15 55.0 0.00 1.70
EW 150515P00060000 P 05/15/15 60.0 0.00 1.75
EW 150515P00065000 P 05/15/15 65.0 0.00 1.80
EW 150515P00070000 P 05/15/15 70.0 0.00 1.90
EW 150515P00075000 P 05/15/15 75.0 0.00 2.05
EW 150515P00080000 P 05/15/15 80.0 0.00 2.30
EW 150515P00085000 P 05/15/15 85.0 0.00 2.70
EW 150515P00090000 P 05/15/15 90.0 0.00 1.50
EW 150515P00095000 P 05/15/15 95.0 1.30 2.30
EW 150515P00097500 P 05/15/15 97.5 0.90 4.80
EW 150515P00100000 P 05/15/15 100.0 2.00 4.80
EW 150515P00105000 P 05/15/15 105.0 2.60 4.70
EW 150515P00110000 P 05/15/15 110.0 4.60 7.80
EW 150515P00115000 P 05/15/15 115.0 6.90 9.70
EW 150515P00120000 P 05/15/15 120.0 9.60 12.10
EW 150515P00125000 P 05/15/15 125.0 12.50 15.20
EW 150515P00130000 P 05/15/15 130.0 15.90 18.60
EW 150515P00135000 P 05/15/15 135.0 19.70 22.40
EW 150515P00140000 P 05/15/15 140.0 23.90 26.40
EW 150515P00145000 P 05/15/15 145.0 28.10 30.80
EW 150515P00150000 P 05/15/15 150.0 32.90 35.40
EW 150515P00155000 P 05/15/15 155.0 37.30 40.60
EW 160115C00040000 C 01/15/16 40.0 74.50 79.30
EW 160115C00045000 C 01/15/16 45.0 69.60 74.50
EW 160115C00047500 C 01/15/16 47.5 67.00 71.90
EW 160115C00050000 C 01/15/16 50.0 64.70 69.50
EW 160115C00052500 C 01/15/16 52.5 62.40 67.00
EW 160115C00055000 C 01/15/16 55.0 60.00 64.80
EW 160115C00057500 C 01/15/16 57.5 57.40 62.00
EW 160115C00060000 C 01/15/16 60.0 55.00 59.90
EW 160115C00062500 C 01/15/16 62.5 52.60 57.50
EW 160115C00065000 C 01/15/16 65.0 50.20 55.00
EW 160115C00067500 C 01/15/16 67.5 47.90 52.50
EW 160115C00070000 C 01/15/16 70.0 45.70 50.30
EW 160115C00072500 C 01/15/16 72.5 43.40 47.80
EW 160115C00075000 C 01/15/16 75.0 41.00 45.50
EW 160115C00077500 C 01/15/16 77.5 39.00 43.00
EW 160115C00080000 C 01/15/16 80.0 36.70 41.00
EW 160115C00082500 C 01/15/16 82.5 35.20 38.80
EW 160115C00085000 C 01/15/16 85.0 32.50 36.00
EW 160115C00087500 C 01/15/16 87.5 30.30 33.90
EW 160115C00090000 C 01/15/16 90.0 29.00 31.70
EW 160115C00092500 C 01/15/16 92.5 26.30 29.80
EW 160115C00095000 C 01/15/16 95.0 24.40 27.90
EW 160115C00097500 C 01/15/16 97.5 22.60 26.20
EW 160115C00100000 C 01/15/16 100.0 21.70 24.50
EW 160115C00105000 C 01/15/16 105.0 18.30 21.00
EW 160115C00110000 C 01/15/16 110.0 16.10 18.30
EW 160115C00115000 C 01/15/16 115.0 12.90 15.10
EW 160115C00120000 C 01/15/16 120.0 9.40 13.40
EW 160115C00125000 C 01/15/16 125.0 7.20 11.30
EW 160115C00130000 C 01/15/16 130.0 5.20 8.80
EW 160115C00135000 C 01/15/16 135.0 3.70 7.40
EW 160115C00140000 C 01/15/16 140.0 2.20 5.70
EW 160115C00145000 C 01/15/16 145.0 1.50 5.70
EW 160115C00150000 C 01/15/16 150.0 0.70 5.00
EW 160115C00155000 C 01/15/16 155.0 0.20 4.90
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 1.50
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 0.00 5.00
EW 160115P00075000 P 01/15/16 75.0 0.95 2.95
EW 160115P00077500 P 01/15/16 77.5 0.60 5.00
EW 160115P00080000 P 01/15/16 80.0 0.70 5.00
EW 160115P00082500 P 01/15/16 82.5 0.60 4.90
EW 160115P00085000 P 01/15/16 85.0 0.80 3.00
EW 160115P00087500 P 01/15/16 87.5 1.20 5.40
EW 160115P00090000 P 01/15/16 90.0 1.70 3.90
EW 160115P00092500 P 01/15/16 92.5 2.10 6.40
EW 160115P00095000 P 01/15/16 95.0 2.70 7.00
EW 160115P00097500 P 01/15/16 97.5 3.50 7.60
EW 160115P00100000 P 01/15/16 100.0 4.10 8.40
EW 160115P00105000 P 01/15/16 105.0 6.00 9.90
EW 160115P00110000 P 01/15/16 110.0 8.20 11.50
EW 160115P00115000 P 01/15/16 115.0 10.50 14.40
EW 160115P00120000 P 01/15/16 120.0 13.50 17.10
EW 160115P00125000 P 01/15/16 125.0 15.40 19.60
EW 160115P00130000 P 01/15/16 130.0 19.20 23.00
EW 160115P00135000 P 01/15/16 135.0 23.00 26.60
EW 160115P00140000 P 01/15/16 140.0 26.70 30.30
EW 160115P00145000 P 01/15/16 145.0 30.40 34.10
EW 160115P00150000 P 01/15/16 150.0 34.50 38.20
EW 160115P00155000 P 01/15/16 155.0 38.80 42.50

OPRA data is delayed 15 minutes.