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 (2015-02-20)Premium Content

Edwards Lifesciences (EW)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 150417C00075000 C 04/17/15 75.0 65.30 69.60
EW 150417C00080000 C 04/17/15 80.0 60.30 64.70
EW 150417C00085000 C 04/17/15 85.0 55.40 59.60
EW 150417C00090000 C 04/17/15 90.0 50.30 54.70
EW 150417C00095000 C 04/17/15 95.0 45.40 49.70
EW 150417C00100000 C 04/17/15 100.0 40.40 44.60
EW 150417C00105000 C 04/17/15 105.0 36.60 39.70
EW 150417C00110000 C 04/17/15 110.0 31.70 34.80
EW 150417C00115000 C 04/17/15 115.0 26.50 29.80
EW 150417C00120000 C 04/17/15 120.0 21.70 24.80
EW 150417C00125000 C 04/17/15 125.0 16.70 19.80
EW 150417C00130000 C 04/17/15 130.0 11.70 15.00
EW 150417C00135000 C 04/17/15 135.0 7.90 8.50
EW 150417C00140000 C 04/17/15 140.0 4.10 4.50
EW 150417C00145000 C 04/17/15 145.0 1.65 1.80
EW 150417C00150000 C 04/17/15 150.0 0.55 0.70
EW 150417C00155000 C 04/17/15 155.0 0.15 0.30
EW 150417C00160000 C 04/17/15 160.0 0.05 0.25
EW 150417C00165000 C 04/17/15 165.0 0.00 0.25
EW 150417C00170000 C 04/17/15 170.0 0.00 0.25
EW 150417C00175000 C 04/17/15 175.0 0.00 0.25
EW 150417C00180000 C 04/17/15 180.0 0.00 0.25
EW 150417C00185000 C 04/17/15 185.0 0.00 0.25
EW 150417C00190000 C 04/17/15 190.0 0.00 0.25
EW 150417C00195000 C 04/17/15 195.0 0.00 0.25
EW 150417P00075000 P 04/17/15 75.0 0.00 0.20
EW 150417P00080000 P 04/17/15 80.0 0.00 0.25
EW 150417P00085000 P 04/17/15 85.0 0.00 0.25
EW 150417P00090000 P 04/17/15 90.0 0.00 0.25
EW 150417P00095000 P 04/17/15 95.0 0.00 0.25
EW 150417P00100000 P 04/17/15 100.0 0.00 0.25
EW 150417P00105000 P 04/17/15 105.0 0.00 0.25
EW 150417P00110000 P 04/17/15 110.0 0.00 0.25
EW 150417P00115000 P 04/17/15 115.0 0.00 0.25
EW 150417P00120000 P 04/17/15 120.0 0.00 0.25
EW 150417P00125000 P 04/17/15 125.0 0.05 0.25
EW 150417P00130000 P 04/17/15 130.0 0.15 0.25
EW 150417P00135000 P 04/17/15 135.0 0.55 0.70
EW 150417P00140000 P 04/17/15 140.0 1.55 1.80
EW 150417P00145000 P 04/17/15 145.0 3.90 4.30
EW 150417P00150000 P 04/17/15 150.0 7.70 8.30
EW 150417P00155000 P 04/17/15 155.0 10.50 13.80
EW 150417P00160000 P 04/17/15 160.0 15.40 18.40
EW 150417P00165000 P 04/17/15 165.0 20.40 23.40
EW 150417P00170000 P 04/17/15 170.0 25.30 28.30
EW 150417P00175000 P 04/17/15 175.0 30.30 33.40
EW 150417P00180000 P 04/17/15 180.0 35.30 38.40
EW 150417P00185000 P 04/17/15 185.0 40.30 43.30
EW 150417P00190000 P 04/17/15 190.0 45.30 48.30
EW 150417P00195000 P 04/17/15 195.0 50.30 53.20
EW 150515C00055000 C 05/15/15 55.0 85.40 89.70
EW 150515C00060000 C 05/15/15 60.0 80.40 84.60
EW 150515C00065000 C 05/15/15 65.0 75.40 79.60
EW 150515C00070000 C 05/15/15 70.0 71.40 75.00
EW 150515C00075000 C 05/15/15 75.0 65.60 69.60
EW 150515C00080000 C 05/15/15 80.0 61.80 64.90
EW 150515C00085000 C 05/15/15 85.0 56.80 59.90
EW 150515C00090000 C 05/15/15 90.0 51.70 54.80
EW 150515C00095000 C 05/15/15 95.0 46.70 49.80
EW 150515C00097500 C 05/15/15 97.5 44.00 47.40
EW 150515C00100000 C 05/15/15 100.0 41.80 44.90
EW 150515C00105000 C 05/15/15 105.0 36.80 39.90
EW 150515C00110000 C 05/15/15 110.0 31.90 35.10
EW 150515C00115000 C 05/15/15 115.0 27.00 30.20
EW 150515C00120000 C 05/15/15 120.0 22.40 25.40
EW 150515C00125000 C 05/15/15 125.0 18.50 19.10
EW 150515C00130000 C 05/15/15 130.0 14.30 14.90
EW 150515C00135000 C 05/15/15 135.0 10.50 11.10
EW 150515C00140000 C 05/15/15 140.0 7.30 7.80
EW 150515C00145000 C 05/15/15 145.0 4.90 5.20
EW 150515C00150000 C 05/15/15 150.0 3.10 3.50
EW 150515C00155000 C 05/15/15 155.0 1.90 2.20
EW 150515C00160000 C 05/15/15 160.0 1.20 1.35
EW 150515C00165000 C 05/15/15 165.0 0.70 0.85
EW 150515C00170000 C 05/15/15 170.0 0.40 0.55
EW 150515C00175000 C 05/15/15 175.0 0.25 0.40
EW 150515C00180000 C 05/15/15 180.0 0.10 0.25
EW 150515C00185000 C 05/15/15 185.0 0.05 0.25
EW 150515C00190000 C 05/15/15 190.0 0.00 0.25
EW 150515P00055000 P 05/15/15 55.0 0.00 0.25
EW 150515P00060000 P 05/15/15 60.0 0.00 0.25
EW 150515P00065000 P 05/15/15 65.0 0.00 0.25
EW 150515P00070000 P 05/15/15 70.0 0.00 0.25
EW 150515P00075000 P 05/15/15 75.0 0.00 0.25
EW 150515P00080000 P 05/15/15 80.0 0.00 0.25
EW 150515P00085000 P 05/15/15 85.0 0.00 0.25
EW 150515P00090000 P 05/15/15 90.0 0.00 0.25
EW 150515P00095000 P 05/15/15 95.0 0.00 0.25
EW 150515P00097500 P 05/15/15 97.5 0.00 0.25
EW 150515P00100000 P 05/15/15 100.0 0.00 0.25
EW 150515P00105000 P 05/15/15 105.0 0.10 0.25
EW 150515P00110000 P 05/15/15 110.0 0.15 0.30
EW 150515P00115000 P 05/15/15 115.0 0.30 0.45
EW 150515P00120000 P 05/15/15 120.0 0.55 0.75
EW 150515P00125000 P 05/15/15 125.0 1.05 1.25
EW 150515P00130000 P 05/15/15 130.0 1.85 2.05
EW 150515P00135000 P 05/15/15 135.0 3.00 3.30
EW 150515P00140000 P 05/15/15 140.0 4.80 5.10
EW 150515P00145000 P 05/15/15 145.0 7.20 7.60
EW 150515P00150000 P 05/15/15 150.0 10.40 10.90
EW 150515P00155000 P 05/15/15 155.0 14.00 14.70
EW 150515P00160000 P 05/15/15 160.0 18.10 18.90
EW 150515P00165000 P 05/15/15 165.0 22.80 23.40
EW 150515P00170000 P 05/15/15 170.0 25.80 28.90
EW 150515P00175000 P 05/15/15 175.0 30.50 33.60
EW 150515P00180000 P 05/15/15 180.0 35.50 38.50
EW 150515P00185000 P 05/15/15 185.0 40.40 43.50
EW 150515P00190000 P 05/15/15 190.0 45.30 48.40
EW 150821C00070000 C 08/21/15 70.0 71.80 74.80
EW 150821C00075000 C 08/21/15 75.0 66.80 69.80
EW 150821C00080000 C 08/21/15 80.0 61.80 65.00
EW 150821C00085000 C 08/21/15 85.0 57.00 60.00
EW 150821C00090000 C 08/21/15 90.0 52.10 55.20
EW 150821C00095000 C 08/21/15 95.0 47.20 50.20
EW 150821C00100000 C 08/21/15 100.0 42.40 45.40
EW 150821C00105000 C 08/21/15 105.0 37.70 40.80
EW 150821C00110000 C 08/21/15 110.0 33.10 36.20
EW 150821C00115000 C 08/21/15 115.0 28.90 30.10
EW 150821C00120000 C 08/21/15 120.0 24.70 25.80
EW 150821C00125000 C 08/21/15 125.0 20.90 21.70
EW 150821C00130000 C 08/21/15 130.0 17.20 18.20
EW 150821C00135000 C 08/21/15 135.0 13.90 14.70
EW 150821C00140000 C 08/21/15 140.0 11.00 11.80
EW 150821C00145000 C 08/21/15 145.0 8.60 9.20
EW 150821C00150000 C 08/21/15 150.0 6.50 7.10
EW 150821C00155000 C 08/21/15 155.0 4.90 5.30
EW 150821C00160000 C 08/21/15 160.0 3.50 3.90
EW 150821C00165000 C 08/21/15 165.0 2.55 2.85
EW 150821C00170000 C 08/21/15 170.0 1.75 2.10
EW 150821C00175000 C 08/21/15 175.0 1.20 1.50
EW 150821C00180000 C 08/21/15 180.0 0.80 1.40
EW 150821C00185000 C 08/21/15 185.0 0.50 0.80
EW 150821C00190000 C 08/21/15 190.0 0.30 0.55
EW 150821C00195000 C 08/21/15 195.0 0.15 0.45
EW 150821P00070000 P 08/21/15 70.0 0.00 0.25
EW 150821P00075000 P 08/21/15 75.0 0.00 0.25
EW 150821P00080000 P 08/21/15 80.0 0.00 0.25
EW 150821P00085000 P 08/21/15 85.0 0.05 0.25
EW 150821P00090000 P 08/21/15 90.0 0.15 0.35
EW 150821P00095000 P 08/21/15 95.0 0.25 0.50
EW 150821P00100000 P 08/21/15 100.0 0.40 0.70
EW 150821P00105000 P 08/21/15 105.0 0.65 0.95
EW 150821P00110000 P 08/21/15 110.0 1.05 1.40
EW 150821P00115000 P 08/21/15 115.0 1.55 1.95
EW 150821P00120000 P 08/21/15 120.0 2.30 2.70
EW 150821P00125000 P 08/21/15 125.0 3.20 3.70
EW 150821P00130000 P 08/21/15 130.0 4.50 5.00
EW 150821P00135000 P 08/21/15 135.0 6.20 6.70
EW 150821P00140000 P 08/21/15 140.0 8.30 8.80
EW 150821P00145000 P 08/21/15 145.0 10.70 11.40
EW 150821P00150000 P 08/21/15 150.0 13.60 14.30
EW 150821P00155000 P 08/21/15 155.0 16.90 17.60
EW 150821P00160000 P 08/21/15 160.0 20.50 21.30
EW 150821P00165000 P 08/21/15 165.0 24.50 25.30
EW 150821P00170000 P 08/21/15 170.0 28.50 29.60
EW 150821P00175000 P 08/21/15 175.0 33.00 34.10
EW 150821P00180000 P 08/21/15 180.0 35.90 39.20
EW 150821P00185000 P 08/21/15 185.0 40.60 43.80
EW 150821P00190000 P 08/21/15 190.0 45.50 49.60
EW 150821P00195000 P 08/21/15 195.0 50.40 53.80
EW 151120C00075000 C 11/20/15 75.0 67.10 70.00
EW 151120C00080000 C 11/20/15 80.0 62.50 65.20
EW 151120C00085000 C 11/20/15 85.0 57.30 60.40
EW 151120C00090000 C 11/20/15 90.0 52.90 55.60
EW 151120C00095000 C 11/20/15 95.0 47.90 50.80
EW 151120C00100000 C 11/20/15 100.0 43.20 46.20
EW 151120C00105000 C 11/20/15 105.0 38.90 41.80
EW 151120C00110000 C 11/20/15 110.0 35.00 36.20
EW 151120C00115000 C 11/20/15 115.0 30.70 32.00
EW 151120C00120000 C 11/20/15 120.0 26.90 27.80
EW 151120C00125000 C 11/20/15 125.0 23.10 24.00
EW 151120C00130000 C 11/20/15 130.0 19.70 20.50
EW 151120C00135000 C 11/20/15 135.0 16.60 17.40
EW 151120C00140000 C 11/20/15 140.0 13.70 14.50
EW 151120C00145000 C 11/20/15 145.0 11.30 12.00
EW 151120C00150000 C 11/20/15 150.0 9.00 9.90
EW 151120C00155000 C 11/20/15 155.0 7.60 8.10
EW 151120C00160000 C 11/20/15 160.0 5.90 6.40
EW 151120C00165000 C 11/20/15 165.0 4.40 5.00
EW 151120C00170000 C 11/20/15 170.0 3.60 4.00
EW 151120C00175000 C 11/20/15 175.0 2.75 3.10
EW 151120C00180000 C 11/20/15 180.0 2.05 2.45
EW 151120C00185000 C 11/20/15 185.0 1.50 1.90
EW 151120C00190000 C 11/20/15 190.0 1.10 1.50
EW 151120C00195000 C 11/20/15 195.0 0.80 1.20
EW 151120C00200000 C 11/20/15 200.0 0.55 0.95
EW 151120C00210000 C 11/20/15 210.0 0.25 0.60
EW 151120C00220000 C 11/20/15 220.0 0.10 0.40
EW 151120P00075000 P 11/20/15 75.0 0.10 0.35
EW 151120P00080000 P 11/20/15 80.0 0.15 0.45
EW 151120P00085000 P 11/20/15 85.0 0.30 0.60
EW 151120P00090000 P 11/20/15 90.0 0.45 0.80
EW 151120P00095000 P 11/20/15 95.0 0.70 1.05
EW 151120P00100000 P 11/20/15 100.0 1.00 1.45
EW 151120P00105000 P 11/20/15 105.0 1.45 1.95
EW 151120P00110000 P 11/20/15 110.0 2.05 2.60
EW 151120P00115000 P 11/20/15 115.0 2.85 3.40
EW 151120P00120000 P 11/20/15 120.0 3.80 4.30
EW 151120P00125000 P 11/20/15 125.0 5.10 5.60
EW 151120P00130000 P 11/20/15 130.0 6.50 7.10
EW 151120P00135000 P 11/20/15 135.0 8.50 9.20
EW 151120P00140000 P 11/20/15 140.0 10.60 11.40
EW 151120P00145000 P 11/20/15 145.0 13.10 13.90
EW 151120P00150000 P 11/20/15 150.0 15.90 16.80
EW 151120P00155000 P 11/20/15 155.0 19.00 19.90
EW 151120P00160000 P 11/20/15 160.0 22.50 23.40
EW 151120P00165000 P 11/20/15 165.0 26.20 27.20
EW 151120P00170000 P 11/20/15 170.0 30.20 31.00
EW 151120P00175000 P 11/20/15 175.0 34.40 35.20
EW 151120P00180000 P 11/20/15 180.0 38.80 39.70
EW 151120P00185000 P 11/20/15 185.0 43.30 44.20
EW 151120P00190000 P 11/20/15 190.0 46.10 49.20
EW 151120P00195000 P 11/20/15 195.0 50.80 54.00
EW 151120P00200000 P 11/20/15 200.0 55.60 58.90
EW 151120P00210000 P 11/20/15 210.0 65.40 68.60
EW 151120P00220000 P 11/20/15 220.0 75.30 78.50
EW 160115C00040000 C 01/15/16 40.0 100.60 105.00
EW 160115C00045000 C 01/15/16 45.0 95.60 100.00
EW 160115C00047500 C 01/15/16 47.5 93.20 97.60
EW 160115C00050000 C 01/15/16 50.0 90.50 95.00
EW 160115C00052500 C 01/15/16 52.5 88.00 92.60
EW 160115C00055000 C 01/15/16 55.0 85.70 90.20
EW 160115C00057500 C 01/15/16 57.5 83.10 87.60
EW 160115C00060000 C 01/15/16 60.0 80.80 85.20
EW 160115C00062500 C 01/15/16 62.5 78.30 82.60
EW 160115C00065000 C 01/15/16 65.0 75.90 80.50
EW 160115C00067500 C 01/15/16 67.5 73.50 77.80
EW 160115C00070000 C 01/15/16 70.0 71.00 75.50
EW 160115C00072500 C 01/15/16 72.5 68.50 72.80
EW 160115C00075000 C 01/15/16 75.0 66.10 70.80
EW 160115C00077500 C 01/15/16 77.5 63.80 68.40
EW 160115C00080000 C 01/15/16 80.0 61.30 66.00
EW 160115C00082500 C 01/15/16 82.5 58.90 63.20
EW 160115C00085000 C 01/15/16 85.0 56.50 61.00
EW 160115C00087500 C 01/15/16 87.5 54.30 58.90
EW 160115C00090000 C 01/15/16 90.0 51.90 56.40
EW 160115C00092500 C 01/15/16 92.5 50.40 53.60
EW 160115C00095000 C 01/15/16 95.0 48.10 51.50
EW 160115C00097500 C 01/15/16 97.5 45.30 49.00
EW 160115C00100000 C 01/15/16 100.0 42.90 46.90
EW 160115C00105000 C 01/15/16 105.0 38.90 42.90
EW 160115C00110000 C 01/15/16 110.0 35.30 38.60
EW 160115C00115000 C 01/15/16 115.0 31.20 34.60
EW 160115C00120000 C 01/15/16 120.0 27.30 30.80
EW 160115C00125000 C 01/15/16 125.0 23.90 27.00
EW 160115C00130000 C 01/15/16 130.0 20.50 23.40
EW 160115C00135000 C 01/15/16 135.0 17.40 20.70
EW 160115C00140000 C 01/15/16 140.0 15.00 17.40
EW 160115C00145000 C 01/15/16 145.0 12.30 15.50
EW 160115C00150000 C 01/15/16 150.0 10.50 11.80
EW 160115C00155000 C 01/15/16 155.0 8.50 10.90
EW 160115C00160000 C 01/15/16 160.0 6.40 9.20
EW 160115C00165000 C 01/15/16 165.0 5.50 7.80
EW 160115C00170000 C 01/15/16 170.0 4.30 6.80
EW 160115C00175000 C 01/15/16 175.0 3.40 5.90
EW 160115C00180000 C 01/15/16 180.0 2.70 5.20
EW 160115C00185000 C 01/15/16 185.0 2.10 4.40
EW 160115C00190000 C 01/15/16 190.0 0.40 4.00
EW 160115C00195000 C 01/15/16 195.0 0.10 3.50
EW 160115C00200000 C 01/15/16 200.0 0.00 3.20
EW 160115C00210000 C 01/15/16 210.0 0.00 2.70
EW 160115C00220000 C 01/15/16 220.0 0.00 2.45
EW 160115P00040000 P 01/15/16 40.0 0.00 1.60
EW 160115P00045000 P 01/15/16 45.0 0.00 1.65
EW 160115P00047500 P 01/15/16 47.5 0.00 3.60
EW 160115P00050000 P 01/15/16 50.0 0.00 1.70
EW 160115P00052500 P 01/15/16 52.5 0.00 1.70
EW 160115P00055000 P 01/15/16 55.0 0.00 3.60
EW 160115P00057500 P 01/15/16 57.5 0.00 3.70
EW 160115P00060000 P 01/15/16 60.0 0.00 1.70
EW 160115P00062500 P 01/15/16 62.5 0.00 3.60
EW 160115P00065000 P 01/15/16 65.0 0.00 3.60
EW 160115P00067500 P 01/15/16 67.5 0.00 3.60
EW 160115P00070000 P 01/15/16 70.0 0.00 3.60
EW 160115P00072500 P 01/15/16 72.5 0.00 3.60
EW 160115P00075000 P 01/15/16 75.0 0.00 2.00
EW 160115P00077500 P 01/15/16 77.5 0.00 3.60
EW 160115P00080000 P 01/15/16 80.0 0.00 2.10
EW 160115P00082500 P 01/15/16 82.5 0.00 2.15
EW 160115P00085000 P 01/15/16 85.0 0.00 3.60
EW 160115P00087500 P 01/15/16 87.5 0.00 2.35
EW 160115P00090000 P 01/15/16 90.0 0.00 2.20
EW 160115P00092500 P 01/15/16 92.5 0.00 3.60
EW 160115P00095000 P 01/15/16 95.0 0.00 2.80
EW 160115P00097500 P 01/15/16 97.5 0.00 3.00
EW 160115P00100000 P 01/15/16 100.0 0.00 3.60
EW 160115P00105000 P 01/15/16 105.0 0.25 3.70
EW 160115P00110000 P 01/15/16 110.0 0.90 4.80
EW 160115P00115000 P 01/15/16 115.0 3.40 5.20
EW 160115P00120000 P 01/15/16 120.0 4.40 6.30
EW 160115P00125000 P 01/15/16 125.0 5.70 7.60
EW 160115P00130000 P 01/15/16 130.0 7.30 9.20
EW 160115P00135000 P 01/15/16 135.0 9.20 12.00
EW 160115P00140000 P 01/15/16 140.0 11.30 13.40
EW 160115P00145000 P 01/15/16 145.0 13.80 16.40
EW 160115P00150000 P 01/15/16 150.0 16.70 18.80
EW 160115P00155000 P 01/15/16 155.0 19.80 22.50
EW 160115P00160000 P 01/15/16 160.0 23.20 25.90
EW 160115P00165000 P 01/15/16 165.0 27.00 29.40
EW 160115P00170000 P 01/15/16 170.0 30.50 33.00
EW 160115P00175000 P 01/15/16 175.0 33.80 37.00
EW 160115P00180000 P 01/15/16 180.0 38.00 41.00
EW 160115P00185000 P 01/15/16 185.0 42.50 45.40
EW 160115P00190000 P 01/15/16 190.0 47.00 49.80
EW 160115P00195000 P 01/15/16 195.0 51.60 55.60
EW 160115P00200000 P 01/15/16 200.0 56.30 60.00
EW 160115P00210000 P 01/15/16 210.0 65.90 69.60
EW 160115P00220000 P 01/15/16 220.0 75.60 78.80

OPRA data is delayed 15 minutes.