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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 140920C00055000 C 09/20/14 55.0 41.90 45.30
EW 140920C00060000 C 09/20/14 60.0 36.90 40.40
EW 140920C00065000 C 09/20/14 65.0 31.90 35.90
EW 140920C00070000 C 09/20/14 70.0 26.90 30.50
EW 140920C00075000 C 09/20/14 75.0 21.90 25.30
EW 140920C00077500 C 09/20/14 77.5 19.30 22.80
EW 140920C00080000 C 09/20/14 80.0 16.90 20.20
EW 140920C00082500 C 09/20/14 82.5 14.70 17.20
EW 140920C00085000 C 09/20/14 85.0 11.90 14.70
EW 140920C00087500 C 09/20/14 87.5 9.70 12.00
EW 140920C00090000 C 09/20/14 90.0 7.50 9.60
EW 140920C00092500 C 09/20/14 92.5 5.40 7.20
EW 140920C00095000 C 09/20/14 95.0 3.50 5.00
EW 140920C00097500 C 09/20/14 97.5 2.65 3.00
EW 140920C00100000 C 09/20/14 100.0 1.15 1.55
EW 140920C00105000 C 09/20/14 105.0 0.10 0.30
EW 140920C00110000 C 09/20/14 110.0 0.00 0.10
EW 140920C00115000 C 09/20/14 115.0 0.00 0.20
EW 140920C00120000 C 09/20/14 120.0 0.00 0.20
EW 140920C00125000 C 09/20/14 125.0 0.00 0.25
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 0.25
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 0.25
EW 140920P00087500 P 09/20/14 87.5 0.05 0.25
EW 140920P00090000 P 09/20/14 90.0 0.05 0.25
EW 140920P00092500 P 09/20/14 92.5 0.15 0.40
EW 140920P00095000 P 09/20/14 95.0 0.45 0.65
EW 140920P00097500 P 09/20/14 97.5 1.10 1.50
EW 140920P00100000 P 09/20/14 100.0 2.10 2.60
EW 140920P00105000 P 09/20/14 105.0 5.70 7.70
EW 140920P00110000 P 09/20/14 110.0 10.40 13.10
EW 140920P00115000 P 09/20/14 115.0 15.00 18.20
EW 140920P00120000 P 09/20/14 120.0 19.20 23.10
EW 140920P00125000 P 09/20/14 125.0 24.80 28.20
EW 140920P00130000 P 09/20/14 130.0 29.80 33.20
EW 140920P00135000 P 09/20/14 135.0 34.80 38.20
EW 140920P00140000 P 09/20/14 140.0 39.90 43.20
EW 140920P00145000 P 09/20/14 145.0 44.80 48.20
EW 141018C00075000 C 10/18/14 75.0 21.90 25.10
EW 141018C00080000 C 10/18/14 80.0 16.90 20.30
EW 141018C00085000 C 10/18/14 85.0 12.10 15.30
EW 141018C00087500 C 10/18/14 87.5 9.70 12.80
EW 141018C00090000 C 10/18/14 90.0 8.00 10.00
EW 141018C00092500 C 10/18/14 92.5 6.20 7.90
EW 141018C00095000 C 10/18/14 95.0 4.60 5.90
EW 141018C00097500 C 10/18/14 97.5 3.40 4.20
EW 141018C00100000 C 10/18/14 100.0 2.40 2.80
EW 141018C00105000 C 10/18/14 105.0 0.65 1.05
EW 141018C00110000 C 10/18/14 110.0 0.15 0.40
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 0.10 0.35
EW 141018P00087500 P 10/18/14 87.5 0.25 0.55
EW 141018P00090000 P 10/18/14 90.0 0.50 0.85
EW 141018P00092500 P 10/18/14 92.5 0.85 1.30
EW 141018P00095000 P 10/18/14 95.0 1.40 1.75
EW 141018P00097500 P 10/18/14 97.5 2.20 3.10
EW 141018P00100000 P 10/18/14 100.0 3.30 4.40
EW 141018P00105000 P 10/18/14 105.0 6.50 8.30
EW 141018P00110000 P 10/18/14 110.0 10.50 13.60
EW 141018P00115000 P 10/18/14 115.0 14.80 18.20
EW 141018P00120000 P 10/18/14 120.0 19.80 23.20
EW 141018P00125000 P 10/18/14 125.0 25.00 28.20
EW 141018P00130000 P 10/18/14 130.0 29.80 33.20
EW 141018P00135000 P 10/18/14 135.0 33.90 38.10
EW 141018P00140000 P 10/18/14 140.0 38.90 43.10
EW 141018P00145000 P 10/18/14 145.0 43.90 48.10
EW 141122C00045000 C 11/22/14 45.0 51.90 55.90
EW 141122C00047500 C 11/22/14 47.5 49.30 53.40
EW 141122C00050000 C 11/22/14 50.0 46.70 50.90
EW 141122C00055000 C 11/22/14 55.0 41.80 45.30
EW 141122C00060000 C 11/22/14 60.0 36.90 40.30
EW 141122C00062500 C 11/22/14 62.5 34.30 37.80
EW 141122C00065000 C 11/22/14 65.0 31.90 35.30
EW 141122C00067500 C 11/22/14 67.5 29.40 33.10
EW 141122C00070000 C 11/22/14 70.0 26.90 30.30
EW 141122C00072500 C 11/22/14 72.5 24.30 27.80
EW 141122C00075000 C 11/22/14 75.0 21.90 25.40
EW 141122C00077500 C 11/22/14 77.5 19.60 23.00
EW 141122C00080000 C 11/22/14 80.0 17.20 20.10
EW 141122C00082500 C 11/22/14 82.5 14.70 18.00
EW 141122C00085000 C 11/22/14 85.0 12.50 15.80
EW 141122C00087500 C 11/22/14 87.5 10.30 13.60
EW 141122C00090000 C 11/22/14 90.0 9.70 11.00
EW 141122C00092500 C 11/22/14 92.5 8.40 9.20
EW 141122C00095000 C 11/22/14 95.0 6.20 7.30
EW 141122C00097500 C 11/22/14 97.5 5.00 5.90
EW 141122C00100000 C 11/22/14 100.0 4.10 4.50
EW 141122C00105000 C 11/22/14 105.0 1.80 2.60
EW 141122C00110000 C 11/22/14 110.0 0.85 1.30
EW 141122C00115000 C 11/22/14 115.0 0.35 0.65
EW 141122C00120000 C 11/22/14 120.0 0.10 0.35
EW 141122C00125000 C 11/22/14 125.0 0.00 0.25
EW 141122C00130000 C 11/22/14 130.0 0.00 0.25
EW 141122C00135000 C 11/22/14 135.0 0.00 0.25
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 0.25
EW 141122P00047500 P 11/22/14 47.5 0.00 0.25
EW 141122P00050000 P 11/22/14 50.0 0.00 0.25
EW 141122P00055000 P 11/22/14 55.0 0.00 0.25
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 0.25
EW 141122P00067500 P 11/22/14 67.5 0.05 0.25
EW 141122P00070000 P 11/22/14 70.0 0.00 0.25
EW 141122P00072500 P 11/22/14 72.5 0.10 0.25
EW 141122P00075000 P 11/22/14 75.0 0.05 0.30
EW 141122P00077500 P 11/22/14 77.5 0.05 0.40
EW 141122P00080000 P 11/22/14 80.0 0.30 0.60
EW 141122P00082500 P 11/22/14 82.5 0.45 0.75
EW 141122P00085000 P 11/22/14 85.0 0.70 1.05
EW 141122P00087500 P 11/22/14 87.5 1.00 1.25
EW 141122P00090000 P 11/22/14 90.0 1.45 2.05
EW 141122P00092500 P 11/22/14 92.5 2.05 2.45
EW 141122P00095000 P 11/22/14 95.0 2.85 3.50
EW 141122P00097500 P 11/22/14 97.5 3.80 4.60
EW 141122P00100000 P 11/22/14 100.0 5.00 6.00
EW 141122P00105000 P 11/22/14 105.0 8.00 9.20
EW 141122P00110000 P 11/22/14 110.0 11.80 14.40
EW 141122P00115000 P 11/22/14 115.0 15.60 18.10
EW 141122P00120000 P 11/22/14 120.0 20.00 23.40
EW 141122P00125000 P 11/22/14 125.0 24.90 28.40
EW 141122P00130000 P 11/22/14 130.0 29.80 33.20
EW 141122P00135000 P 11/22/14 135.0 34.90 38.20
EW 141122P00140000 P 11/22/14 140.0 39.80 43.20
EW 141122P00145000 P 11/22/14 145.0 44.80 48.20
EW 150117C00035000 C 01/17/15 35.0 62.00 66.20
EW 150117C00037500 C 01/17/15 37.5 59.50 63.70
EW 150117C00040000 C 01/17/15 40.0 56.90 61.20
EW 150117C00042500 C 01/17/15 42.5 54.50 57.80
EW 150117C00045000 C 01/17/15 45.0 52.00 55.30
EW 150117C00047500 C 01/17/15 47.5 49.50 52.80
EW 150117C00050000 C 01/17/15 50.0 47.00 50.90
EW 150117C00052500 C 01/17/15 52.5 44.30 47.80
EW 150117C00055000 C 01/17/15 55.0 41.90 45.40
EW 150117C00057500 C 01/17/15 57.5 39.30 43.00
EW 150117C00060000 C 01/17/15 60.0 36.90 40.30
EW 150117C00062500 C 01/17/15 62.5 34.30 37.80
EW 150117C00065000 C 01/17/15 65.0 31.90 35.40
EW 150117C00067500 C 01/17/15 67.5 29.50 32.90
EW 150117C00070000 C 01/17/15 70.0 27.10 30.30
EW 150117C00072500 C 01/17/15 72.5 24.70 28.10
EW 150117C00075000 C 01/17/15 75.0 22.40 25.60
EW 150117C00077500 C 01/17/15 77.5 19.90 23.30
EW 150117C00080000 C 01/17/15 80.0 17.70 21.00
EW 150117C00082500 C 01/17/15 82.5 15.50 18.70
EW 150117C00085000 C 01/17/15 85.0 14.00 16.60
EW 150117C00087500 C 01/17/15 87.5 11.30 14.50
EW 150117C00090000 C 01/17/15 90.0 9.60 12.80
EW 150117C00092500 C 01/17/15 92.5 8.80 10.30
EW 150117C00095000 C 01/17/15 95.0 7.30 8.60
EW 150117C00097500 C 01/17/15 97.5 6.00 7.10
EW 150117C00100000 C 01/17/15 100.0 4.90 5.90
EW 150117C00105000 C 01/17/15 105.0 3.00 3.80
EW 150117C00110000 C 01/17/15 110.0 1.70 2.35
EW 150117C00115000 C 01/17/15 115.0 0.95 1.40
EW 150117C00120000 C 01/17/15 120.0 0.55 0.85
EW 150117C00125000 C 01/17/15 125.0 0.25 0.55
EW 150117C00130000 C 01/17/15 130.0 0.10 0.35
EW 150117C00135000 C 01/17/15 135.0 0.00 0.25
EW 150117C00140000 C 01/17/15 140.0 0.00 0.25
EW 150117C00145000 C 01/17/15 145.0 0.00 0.25
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 0.25
EW 150117P00047500 P 01/17/15 47.5 0.00 0.25
EW 150117P00050000 P 01/17/15 50.0 0.00 0.25
EW 150117P00052500 P 01/17/15 52.5 0.00 0.25
EW 150117P00055000 P 01/17/15 55.0 0.00 0.25
EW 150117P00057500 P 01/17/15 57.5 0.00 0.25
EW 150117P00060000 P 01/17/15 60.0 0.05 0.25
EW 150117P00062500 P 01/17/15 62.5 0.00 0.25
EW 150117P00065000 P 01/17/15 65.0 0.00 0.25
EW 150117P00067500 P 01/17/15 67.5 0.05 0.30
EW 150117P00070000 P 01/17/15 70.0 0.10 0.35
EW 150117P00072500 P 01/17/15 72.5 0.15 0.40
EW 150117P00075000 P 01/17/15 75.0 0.30 0.55
EW 150117P00077500 P 01/17/15 77.5 0.40 0.85
EW 150117P00080000 P 01/17/15 80.0 0.60 1.05
EW 150117P00082500 P 01/17/15 82.5 0.90 1.40
EW 150117P00085000 P 01/17/15 85.0 1.25 1.75
EW 150117P00087500 P 01/17/15 87.5 1.75 2.30
EW 150117P00090000 P 01/17/15 90.0 2.40 3.10
EW 150117P00092500 P 01/17/15 92.5 3.20 3.90
EW 150117P00095000 P 01/17/15 95.0 4.10 4.90
EW 150117P00097500 P 01/17/15 97.5 5.10 6.00
EW 150117P00100000 P 01/17/15 100.0 6.40 7.30
EW 150117P00105000 P 01/17/15 105.0 9.30 10.50
EW 150117P00110000 P 01/17/15 110.0 11.90 15.20
EW 150117P00115000 P 01/17/15 115.0 16.20 19.40
EW 150117P00120000 P 01/17/15 120.0 20.40 23.80
EW 150117P00125000 P 01/17/15 125.0 25.10 28.60
EW 150117P00130000 P 01/17/15 130.0 30.00 33.40
EW 150117P00135000 P 01/17/15 135.0 34.50 38.20
EW 150117P00140000 P 01/17/15 140.0 39.40 43.20
EW 150117P00145000 P 01/17/15 145.0 44.80 48.20
EW 150220C00045000 C 02/20/15 45.0 52.00 55.90
EW 150220C00047500 C 02/20/15 47.5 49.40 53.50
EW 150220C00050000 C 02/20/15 50.0 46.90 50.10
EW 150220C00055000 C 02/20/15 55.0 41.90 45.10
EW 150220C00060000 C 02/20/15 60.0 37.00 41.00
EW 150220C00065000 C 02/20/15 65.0 32.30 35.40
EW 150220C00070000 C 02/20/15 70.0 27.50 30.50
EW 150220C00075000 C 02/20/15 75.0 22.80 25.80
EW 150220C00077500 C 02/20/15 77.5 20.40 23.60
EW 150220C00080000 C 02/20/15 80.0 18.00 21.30
EW 150220C00082500 C 02/20/15 82.5 15.90 19.20
EW 150220C00085000 C 02/20/15 85.0 14.00 17.10
EW 150220C00087500 C 02/20/15 87.5 12.10 15.30
EW 150220C00090000 C 02/20/15 90.0 10.30 13.50
EW 150220C00092500 C 02/20/15 92.5 8.90 11.40
EW 150220C00095000 C 02/20/15 95.0 7.40 9.90
EW 150220C00097500 C 02/20/15 97.5 6.60 8.30
EW 150220C00100000 C 02/20/15 100.0 5.20 7.10
EW 150220C00105000 C 02/20/15 105.0 3.60 4.80
EW 150220C00110000 C 02/20/15 110.0 2.10 3.60
EW 150220C00115000 C 02/20/15 115.0 1.15 2.45
EW 150220C00120000 C 02/20/15 120.0 0.60 1.70
EW 150220C00125000 C 02/20/15 125.0 0.20 1.20
EW 150220C00130000 C 02/20/15 130.0 0.10 0.75
EW 150220C00135000 C 02/20/15 135.0 0.00 0.80
EW 150220C00140000 C 02/20/15 140.0 0.00 0.55
EW 150220C00145000 C 02/20/15 145.0 0.00 0.55
EW 150220P00045000 P 02/20/15 45.0 0.00 0.35
EW 150220P00047500 P 02/20/15 47.5 0.00 0.45
EW 150220P00050000 P 02/20/15 50.0 0.00 0.45
EW 150220P00055000 P 02/20/15 55.0 0.00 0.40
EW 150220P00060000 P 02/20/15 60.0 0.00 0.50
EW 150220P00065000 P 02/20/15 65.0 0.00 0.70
EW 150220P00070000 P 02/20/15 70.0 0.15 0.65
EW 150220P00075000 P 02/20/15 75.0 0.40 1.10
EW 150220P00077500 P 02/20/15 77.5 0.70 1.35
EW 150220P00080000 P 02/20/15 80.0 0.60 1.70
EW 150220P00082500 P 02/20/15 82.5 1.35 1.90
EW 150220P00085000 P 02/20/15 85.0 1.80 2.45
EW 150220P00087500 P 02/20/15 87.5 2.40 3.10
EW 150220P00090000 P 02/20/15 90.0 2.55 4.30
EW 150220P00092500 P 02/20/15 92.5 3.40 4.90
EW 150220P00095000 P 02/20/15 95.0 4.40 6.10
EW 150220P00097500 P 02/20/15 97.5 5.70 7.10
EW 150220P00100000 P 02/20/15 100.0 7.00 8.80
EW 150220P00105000 P 02/20/15 105.0 9.90 11.90
EW 150220P00110000 P 02/20/15 110.0 13.10 16.20
EW 150220P00115000 P 02/20/15 115.0 17.20 19.50
EW 150220P00120000 P 02/20/15 120.0 21.40 24.20
EW 150220P00125000 P 02/20/15 125.0 25.60 28.80
EW 150220P00130000 P 02/20/15 130.0 30.20 33.60
EW 150220P00135000 P 02/20/15 135.0 34.20 38.40
EW 150220P00140000 P 02/20/15 140.0 39.10 43.20
EW 150220P00145000 P 02/20/15 145.0 45.00 48.20
EW 160115C00040000 C 01/15/16 40.0 57.00 61.80
EW 160115C00045000 C 01/15/16 45.0 52.10 57.00
EW 160115C00047500 C 01/15/16 47.5 49.70 54.50
EW 160115C00050000 C 01/15/16 50.0 47.30 52.00
EW 160115C00052500 C 01/15/16 52.5 45.00 49.80
EW 160115C00055000 C 01/15/16 55.0 42.60 47.50
EW 160115C00057500 C 01/15/16 57.5 40.30 45.00
EW 160115C00060000 C 01/15/16 60.0 38.00 42.80
EW 160115C00062500 C 01/15/16 62.5 35.70 40.50
EW 160115C00065000 C 01/15/16 65.0 33.50 37.30
EW 160115C00067500 C 01/15/16 67.5 31.30 35.00
EW 160115C00070000 C 01/15/16 70.0 28.70 32.70
EW 160115C00072500 C 01/15/16 72.5 26.70 30.50
EW 160115C00075000 C 01/15/16 75.0 24.60 28.60
EW 160115C00077500 C 01/15/16 77.5 22.80 26.80
EW 160115C00080000 C 01/15/16 80.0 20.90 25.00
EW 160115C00082500 C 01/15/16 82.5 19.20 23.30
EW 160115C00085000 C 01/15/16 85.0 17.50 21.70
EW 160115C00087500 C 01/15/16 87.5 15.90 20.10
EW 160115C00090000 C 01/15/16 90.0 14.30 18.60
EW 160115C00092500 C 01/15/16 92.5 12.90 17.10
EW 160115C00095000 C 01/15/16 95.0 11.50 15.80
EW 160115C00097500 C 01/15/16 97.5 10.30 14.60
EW 160115C00100000 C 01/15/16 100.0 9.10 13.50
EW 160115C00105000 C 01/15/16 105.0 7.00 11.50
EW 160115C00110000 C 01/15/16 110.0 5.20 9.80
EW 160115C00115000 C 01/15/16 115.0 3.70 8.40
EW 160115C00120000 C 01/15/16 120.0 2.50 7.00
EW 160115C00125000 C 01/15/16 125.0 1.70 6.20
EW 160115C00130000 C 01/15/16 130.0 0.70 5.30
EW 160115C00135000 C 01/15/16 135.0 0.20 4.80
EW 160115C00140000 C 01/15/16 140.0 0.00 5.00
EW 160115P00040000 P 01/15/16 40.0 0.00 5.00
EW 160115P00045000 P 01/15/16 45.0 0.00 1.00
EW 160115P00047500 P 01/15/16 47.5 0.00 0.50
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 0.30 1.40
EW 160115P00060000 P 01/15/16 60.0 0.30 2.35
EW 160115P00062500 P 01/15/16 62.5 0.00 5.00
EW 160115P00065000 P 01/15/16 65.0 0.45 4.80
EW 160115P00067500 P 01/15/16 67.5 0.00 4.90
EW 160115P00070000 P 01/15/16 70.0 0.00 4.90
EW 160115P00072500 P 01/15/16 72.5 1.00 5.20
EW 160115P00075000 P 01/15/16 75.0 1.20 5.50
EW 160115P00077500 P 01/15/16 77.5 1.60 6.00
EW 160115P00080000 P 01/15/16 80.0 2.00 6.50
EW 160115P00082500 P 01/15/16 82.5 2.60 7.30
EW 160115P00085000 P 01/15/16 85.0 3.60 7.70
EW 160115P00087500 P 01/15/16 87.5 4.50 9.00
EW 160115P00090000 P 01/15/16 90.0 5.60 9.60
EW 160115P00092500 P 01/15/16 92.5 6.70 10.80
EW 160115P00095000 P 01/15/16 95.0 7.60 12.20
EW 160115P00097500 P 01/15/16 97.5 8.80 13.20
EW 160115P00100000 P 01/15/16 100.0 11.00 14.90
EW 160115P00105000 P 01/15/16 105.0 13.20 17.60
EW 160115P00110000 P 01/15/16 110.0 16.50 20.80
EW 160115P00115000 P 01/15/16 115.0 20.10 24.30
EW 160115P00120000 P 01/15/16 120.0 24.00 28.00
EW 160115P00125000 P 01/15/16 125.0 27.70 31.90
EW 160115P00130000 P 01/15/16 130.0 32.40 36.30
EW 160115P00135000 P 01/15/16 135.0 36.40 40.50
EW 160115P00140000 P 01/15/16 140.0 40.70 44.90

OPRA data is delayed 15 minutes.