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 (2014-11-21)Premium Content

Edwards Lifesciences (EW)
As of Jan 28 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 150220C00045000 C 02/20/15 45.0 82.50 86.70
EW 150220C00047500 C 02/20/15 47.5 80.00 84.30
EW 150220C00050000 C 02/20/15 50.0 77.90 81.80
EW 150220C00055000 C 02/20/15 55.0 73.30 76.80
EW 150220C00060000 C 02/20/15 60.0 67.30 71.60
EW 150220C00065000 C 02/20/15 65.0 63.00 66.70
EW 150220C00070000 C 02/20/15 70.0 57.30 61.40
EW 150220C00075000 C 02/20/15 75.0 52.40 56.60
EW 150220C00077500 C 02/20/15 77.5 50.10 54.30
EW 150220C00080000 C 02/20/15 80.0 47.60 51.70
EW 150220C00082500 C 02/20/15 82.5 45.10 49.20
EW 150220C00085000 C 02/20/15 85.0 42.30 46.40
EW 150220C00087500 C 02/20/15 87.5 40.10 44.30
EW 150220C00090000 C 02/20/15 90.0 38.70 41.40
EW 150220C00092500 C 02/20/15 92.5 36.20 38.90
EW 150220C00095000 C 02/20/15 95.0 33.20 36.40
EW 150220C00097500 C 02/20/15 97.5 30.30 34.00
EW 150220C00100000 C 02/20/15 100.0 28.40 31.50
EW 150220C00105000 C 02/20/15 105.0 23.90 26.60
EW 150220C00110000 C 02/20/15 110.0 18.40 21.60
EW 150220C00115000 C 02/20/15 115.0 14.40 17.00
EW 150220C00120000 C 02/20/15 120.0 10.00 12.50
EW 150220C00125000 C 02/20/15 125.0 6.50 8.60
EW 150220C00130000 C 02/20/15 130.0 3.70 4.50
EW 150220C00135000 C 02/20/15 135.0 1.80 2.20
EW 150220C00140000 C 02/20/15 140.0 0.80 1.55
EW 150220C00145000 C 02/20/15 145.0 0.35 0.65
EW 150220C00150000 C 02/20/15 150.0 0.00 0.60
EW 150220C00155000 C 02/20/15 155.0 0.00 0.50
EW 150220C00160000 C 02/20/15 160.0 0.00 0.50
EW 150220C00165000 C 02/20/15 165.0 0.00 0.50
EW 150220C00170000 C 02/20/15 170.0 0.00 0.50
EW 150220C00175000 C 02/20/15 175.0 0.00 0.50
EW 150220C00180000 C 02/20/15 180.0 0.00 0.50
EW 150220C00185000 C 02/20/15 185.0 0.00 0.50
EW 150220C00190000 C 02/20/15 190.0 0.00 0.50
EW 150220P00045000 P 02/20/15 45.0 0.00 0.50
EW 150220P00047500 P 02/20/15 47.5 0.00 2.75
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 1.55
EW 150220P00070000 P 02/20/15 70.0 0.00 0.50
EW 150220P00075000 P 02/20/15 75.0 0.00 1.55
EW 150220P00077500 P 02/20/15 77.5 0.00 2.75
EW 150220P00080000 P 02/20/15 80.0 0.00 0.50
EW 150220P00082500 P 02/20/15 82.5 0.00 0.50
EW 150220P00085000 P 02/20/15 85.0 0.00 0.55
EW 150220P00087500 P 02/20/15 87.5 0.00 0.50
EW 150220P00090000 P 02/20/15 90.0 0.00 0.50
EW 150220P00092500 P 02/20/15 92.5 0.00 0.50
EW 150220P00095000 P 02/20/15 95.0 0.00 0.50
EW 150220P00097500 P 02/20/15 97.5 0.00 0.50
EW 150220P00100000 P 02/20/15 100.0 0.10 0.50
EW 150220P00105000 P 02/20/15 105.0 0.10 0.35
EW 150220P00110000 P 02/20/15 110.0 0.20 0.55
EW 150220P00115000 P 02/20/15 115.0 0.45 0.75
EW 150220P00120000 P 02/20/15 120.0 1.00 1.45
EW 150220P00125000 P 02/20/15 125.0 2.15 2.80
EW 150220P00130000 P 02/20/15 130.0 4.10 5.10
EW 150220P00135000 P 02/20/15 135.0 7.10 8.40
EW 150220P00140000 P 02/20/15 140.0 9.50 12.80
EW 150220P00145000 P 02/20/15 145.0 14.10 17.20
EW 150220P00150000 P 02/20/15 150.0 18.80 22.30
EW 150220P00155000 P 02/20/15 155.0 23.60 27.30
EW 150220P00160000 P 02/20/15 160.0 28.60 32.70
EW 150220P00165000 P 02/20/15 165.0 33.70 36.70
EW 150220P00170000 P 02/20/15 170.0 38.50 42.00
EW 150220P00175000 P 02/20/15 175.0 43.60 47.00
EW 150220P00180000 P 02/20/15 180.0 48.50 52.20
EW 150220P00185000 P 02/20/15 185.0 53.30 57.60
EW 150220P00190000 P 02/20/15 190.0 58.50 62.70
EW 150320C00070000 C 03/20/15 70.0 57.40 61.40
EW 150320C00075000 C 03/20/15 75.0 52.60 56.70
EW 150320C00080000 C 03/20/15 80.0 48.00 51.70
EW 150320C00085000 C 03/20/15 85.0 43.30 46.40
EW 150320C00090000 C 03/20/15 90.0 38.30 41.40
EW 150320C00095000 C 03/20/15 95.0 33.70 36.40
EW 150320C00100000 C 03/20/15 100.0 28.90 31.50
EW 150320C00105000 C 03/20/15 105.0 24.10 26.80
EW 150320C00110000 C 03/20/15 110.0 19.40 22.10
EW 150320C00115000 C 03/20/15 115.0 14.80 17.60
EW 150320C00120000 C 03/20/15 120.0 10.30 13.60
EW 150320C00125000 C 03/20/15 125.0 7.60 9.50
EW 150320C00130000 C 03/20/15 130.0 4.60 5.90
EW 150320C00135000 C 03/20/15 135.0 2.75 3.50
EW 150320C00140000 C 03/20/15 140.0 1.55 2.30
EW 150320C00145000 C 03/20/15 145.0 0.75 1.40
EW 150320C00150000 C 03/20/15 150.0 0.30 0.80
EW 150320C00155000 C 03/20/15 155.0 0.10 0.55
EW 150320C00160000 C 03/20/15 160.0 0.00 0.50
EW 150320C00165000 C 03/20/15 165.0 0.00 0.50
EW 150320C00170000 C 03/20/15 170.0 0.00 0.50
EW 150320C00175000 C 03/20/15 175.0 0.00 0.50
EW 150320C00180000 C 03/20/15 180.0 0.00 0.50
EW 150320C00185000 C 03/20/15 185.0 0.00 0.50
EW 150320C00190000 C 03/20/15 190.0 0.00 0.50
EW 150320P00070000 P 03/20/15 70.0 0.00 0.50
EW 150320P00075000 P 03/20/15 75.0 0.00 0.50
EW 150320P00080000 P 03/20/15 80.0 0.00 0.50
EW 150320P00085000 P 03/20/15 85.0 0.00 0.50
EW 150320P00090000 P 03/20/15 90.0 0.00 0.50
EW 150320P00095000 P 03/20/15 95.0 0.00 0.50
EW 150320P00100000 P 03/20/15 100.0 0.00 0.50
EW 150320P00105000 P 03/20/15 105.0 0.15 0.65
EW 150320P00110000 P 03/20/15 110.0 0.45 0.95
EW 150320P00115000 P 03/20/15 115.0 0.90 1.35
EW 150320P00120000 P 03/20/15 120.0 1.70 2.30
EW 150320P00125000 P 03/20/15 125.0 2.75 3.80
EW 150320P00130000 P 03/20/15 130.0 4.90 6.20
EW 150320P00135000 P 03/20/15 135.0 7.30 9.20
EW 150320P00140000 P 03/20/15 140.0 10.10 13.60
EW 150320P00145000 P 03/20/15 145.0 14.50 17.40
EW 150320P00150000 P 03/20/15 150.0 19.10 21.90
EW 150320P00155000 P 03/20/15 155.0 23.90 26.70
EW 150320P00160000 P 03/20/15 160.0 28.80 31.80
EW 150320P00165000 P 03/20/15 165.0 33.70 36.40
EW 150320P00170000 P 03/20/15 170.0 38.80 42.00
EW 150320P00175000 P 03/20/15 175.0 43.80 47.20
EW 150320P00180000 P 03/20/15 180.0 48.50 52.20
EW 150320P00185000 P 03/20/15 185.0 53.40 57.60
EW 150320P00190000 P 03/20/15 190.0 58.50 62.30
EW 150515C00055000 C 05/15/15 55.0 72.60 76.60
EW 150515C00060000 C 05/15/15 60.0 67.80 71.70
EW 150515C00065000 C 05/15/15 65.0 63.60 66.70
EW 150515C00070000 C 05/15/15 70.0 58.60 61.90
EW 150515C00075000 C 05/15/15 75.0 52.80 56.90
EW 150515C00080000 C 05/15/15 80.0 48.70 51.90
EW 150515C00085000 C 05/15/15 85.0 43.90 46.90
EW 150515C00090000 C 05/15/15 90.0 39.00 42.00
EW 150515C00095000 C 05/15/15 95.0 34.10 36.80
EW 150515C00097500 C 05/15/15 97.5 31.80 34.40
EW 150515C00100000 C 05/15/15 100.0 29.40 32.40
EW 150515C00105000 C 05/15/15 105.0 24.80 27.70
EW 150515C00110000 C 05/15/15 110.0 20.40 22.00
EW 150515C00115000 C 05/15/15 115.0 16.30 19.30
EW 150515C00120000 C 05/15/15 120.0 12.90 14.20
EW 150515C00125000 C 05/15/15 125.0 9.50 11.70
EW 150515C00130000 C 05/15/15 130.0 7.20 8.70
EW 150515C00135000 C 05/15/15 135.0 5.10 6.30
EW 150515C00140000 C 05/15/15 140.0 3.40 4.50
EW 150515C00145000 C 05/15/15 145.0 2.25 3.20
EW 150515C00150000 C 05/15/15 150.0 1.50 2.10
EW 150515C00155000 C 05/15/15 155.0 0.90 1.55
EW 150515C00160000 C 05/15/15 160.0 0.40 1.15
EW 150515C00165000 C 05/15/15 165.0 0.10 0.85
EW 150515C00170000 C 05/15/15 170.0 0.05 0.50
EW 150515C00175000 C 05/15/15 175.0 0.00 0.55
EW 150515C00180000 C 05/15/15 180.0 0.00 0.50
EW 150515C00185000 C 05/15/15 185.0 0.00 0.50
EW 150515C00190000 C 05/15/15 190.0 0.00 0.50
EW 150515P00055000 P 05/15/15 55.0 0.00 0.50
EW 150515P00060000 P 05/15/15 60.0 0.00 1.85
EW 150515P00065000 P 05/15/15 65.0 0.00 1.90
EW 150515P00070000 P 05/15/15 70.0 0.00 2.75
EW 150515P00075000 P 05/15/15 75.0 0.00 4.70
EW 150515P00080000 P 05/15/15 80.0 0.00 0.55
EW 150515P00085000 P 05/15/15 85.0 0.00 2.85
EW 150515P00090000 P 05/15/15 90.0 0.20 0.60
EW 150515P00095000 P 05/15/15 95.0 0.20 0.75
EW 150515P00097500 P 05/15/15 97.5 0.10 0.85
EW 150515P00100000 P 05/15/15 100.0 0.40 1.00
EW 150515P00105000 P 05/15/15 105.0 0.85 1.40
EW 150515P00110000 P 05/15/15 110.0 1.45 1.95
EW 150515P00115000 P 05/15/15 115.0 2.15 2.95
EW 150515P00120000 P 05/15/15 120.0 3.20 4.20
EW 150515P00125000 P 05/15/15 125.0 5.00 6.10
EW 150515P00130000 P 05/15/15 130.0 6.90 8.40
EW 150515P00135000 P 05/15/15 135.0 8.90 11.30
EW 150515P00140000 P 05/15/15 140.0 12.80 15.00
EW 150515P00145000 P 05/15/15 145.0 15.90 19.30
EW 150515P00150000 P 05/15/15 150.0 19.90 23.30
EW 150515P00155000 P 05/15/15 155.0 24.60 27.40
EW 150515P00160000 P 05/15/15 160.0 29.20 32.40
EW 150515P00165000 P 05/15/15 165.0 34.00 37.80
EW 150515P00170000 P 05/15/15 170.0 38.80 42.70
EW 150515P00175000 P 05/15/15 175.0 43.70 47.10
EW 150515P00180000 P 05/15/15 180.0 48.80 52.20
EW 150515P00185000 P 05/15/15 185.0 53.70 57.00
EW 150515P00190000 P 05/15/15 190.0 58.70 61.80
EW 150821C00070000 C 08/21/15 70.0 58.10 61.60
EW 150821C00075000 C 08/21/15 75.0 53.20 56.80
EW 150821C00080000 C 08/21/15 80.0 48.30 52.00
EW 150821C00085000 C 08/21/15 85.0 43.50 47.20
EW 150821C00090000 C 08/21/15 90.0 39.10 42.40
EW 150821C00095000 C 08/21/15 95.0 34.50 37.90
EW 150821C00100000 C 08/21/15 100.0 30.70 33.60
EW 150821C00105000 C 08/21/15 105.0 26.10 29.20
EW 150821C00110000 C 08/21/15 110.0 22.10 25.20
EW 150821C00115000 C 08/21/15 115.0 18.20 21.60
EW 150821C00120000 C 08/21/15 120.0 14.80 18.20
EW 150821C00125000 C 08/21/15 125.0 11.70 14.40
EW 150821C00130000 C 08/21/15 130.0 9.80 11.60
EW 150821C00135000 C 08/21/15 135.0 7.40 9.30
EW 150821C00140000 C 08/21/15 140.0 5.90 7.20
EW 150821C00145000 C 08/21/15 145.0 4.30 5.50
EW 150821C00150000 C 08/21/15 150.0 3.20 4.30
EW 150821C00155000 C 08/21/15 155.0 2.25 3.30
EW 150821C00160000 C 08/21/15 160.0 1.45 2.50
EW 150821C00165000 C 08/21/15 165.0 1.00 1.85
EW 150821C00170000 C 08/21/15 170.0 0.55 1.55
EW 150821C00175000 C 08/21/15 175.0 0.00 2.70
EW 150821C00180000 C 08/21/15 180.0 0.00 2.50
EW 150821C00185000 C 08/21/15 185.0 0.00 2.35
EW 150821C00190000 C 08/21/15 190.0 0.00 2.25
EW 150821P00070000 P 08/21/15 70.0 0.00 1.95
EW 150821P00075000 P 08/21/15 75.0 0.00 2.05
EW 150821P00080000 P 08/21/15 80.0 0.00 2.15
EW 150821P00085000 P 08/21/15 85.0 0.00 2.35
EW 150821P00090000 P 08/21/15 90.0 0.10 2.60
EW 150821P00095000 P 08/21/15 95.0 0.25 2.90
EW 150821P00100000 P 08/21/15 100.0 1.50 2.10
EW 150821P00105000 P 08/21/15 105.0 0.85 4.00
EW 150821P00110000 P 08/21/15 110.0 3.00 3.90
EW 150821P00115000 P 08/21/15 115.0 4.10 5.10
EW 150821P00120000 P 08/21/15 120.0 5.10 6.80
EW 150821P00125000 P 08/21/15 125.0 7.30 8.60
EW 150821P00130000 P 08/21/15 130.0 9.50 11.00
EW 150821P00135000 P 08/21/15 135.0 12.10 14.60
EW 150821P00140000 P 08/21/15 140.0 14.40 17.10
EW 150821P00145000 P 08/21/15 145.0 17.70 21.20
EW 150821P00150000 P 08/21/15 150.0 21.70 24.80
EW 150821P00155000 P 08/21/15 155.0 25.70 28.80
EW 150821P00160000 P 08/21/15 160.0 30.30 33.00
EW 150821P00165000 P 08/21/15 165.0 34.70 37.50
EW 150821P00170000 P 08/21/15 170.0 39.40 42.70
EW 150821P00175000 P 08/21/15 175.0 44.10 47.50
EW 150821P00180000 P 08/21/15 180.0 48.80 52.30
EW 150821P00185000 P 08/21/15 185.0 53.90 57.20
EW 150821P00190000 P 08/21/15 190.0 58.80 62.20
EW 160115C00040000 C 01/15/16 40.0 87.60 92.20
EW 160115C00045000 C 01/15/16 45.0 82.60 87.20
EW 160115C00047500 C 01/15/16 47.5 80.00 84.70
EW 160115C00050000 C 01/15/16 50.0 77.70 82.40
EW 160115C00052500 C 01/15/16 52.5 75.10 79.80
EW 160115C00055000 C 01/15/16 55.0 72.80 77.40
EW 160115C00057500 C 01/15/16 57.5 70.30 75.00
EW 160115C00060000 C 01/15/16 60.0 67.90 72.40
EW 160115C00062500 C 01/15/16 62.5 65.50 70.00
EW 160115C00065000 C 01/15/16 65.0 62.70 67.40
EW 160115C00067500 C 01/15/16 67.5 60.50 65.20
EW 160115C00070000 C 01/15/16 70.0 58.20 62.90
EW 160115C00072500 C 01/15/16 72.5 55.70 60.50
EW 160115C00075000 C 01/15/16 75.0 53.10 57.90
EW 160115C00077500 C 01/15/16 77.5 51.00 55.70
EW 160115C00080000 C 01/15/16 80.0 48.70 53.40
EW 160115C00082500 C 01/15/16 82.5 46.50 51.00
EW 160115C00085000 C 01/15/16 85.0 44.00 48.70
EW 160115C00087500 C 01/15/16 87.5 41.70 46.40
EW 160115C00090000 C 01/15/16 90.0 39.60 44.10
EW 160115C00092500 C 01/15/16 92.5 37.50 41.80
EW 160115C00095000 C 01/15/16 95.0 36.50 40.10
EW 160115C00097500 C 01/15/16 97.5 34.50 37.60
EW 160115C00100000 C 01/15/16 100.0 32.50 35.90
EW 160115C00105000 C 01/15/16 105.0 28.50 31.90
EW 160115C00110000 C 01/15/16 110.0 24.90 28.20
EW 160115C00115000 C 01/15/16 115.0 21.30 24.70
EW 160115C00120000 C 01/15/16 120.0 18.10 21.50
EW 160115C00125000 C 01/15/16 125.0 15.70 18.60
EW 160115C00130000 C 01/15/16 130.0 13.00 15.00
EW 160115C00135000 C 01/15/16 135.0 10.10 14.10
EW 160115C00140000 C 01/15/16 140.0 7.90 11.90
EW 160115C00145000 C 01/15/16 145.0 6.10 10.30
EW 160115C00150000 C 01/15/16 150.0 4.50 8.70
EW 160115C00155000 C 01/15/16 155.0 3.60 7.50
EW 160115C00160000 C 01/15/16 160.0 3.80 5.90
EW 160115C00165000 C 01/15/16 165.0 0.90 5.40
EW 160115C00170000 C 01/15/16 170.0 0.70 4.90
EW 160115C00175000 C 01/15/16 175.0 0.00 4.90
EW 160115C00180000 C 01/15/16 180.0 0.00 2.75
EW 160115C00185000 C 01/15/16 185.0 0.60 3.50
EW 160115C00190000 C 01/15/16 190.0 0.30 3.10
EW 160115P00040000 P 01/15/16 40.0 0.00 1.85
EW 160115P00045000 P 01/15/16 45.0 0.00 4.90
EW 160115P00047500 P 01/15/16 47.5 0.00 4.90
EW 160115P00050000 P 01/15/16 50.0 0.00 4.90
EW 160115P00052500 P 01/15/16 52.5 0.00 2.25
EW 160115P00055000 P 01/15/16 55.0 0.00 2.00
EW 160115P00057500 P 01/15/16 57.5 0.00 2.35
EW 160115P00060000 P 01/15/16 60.0 0.00 4.90
EW 160115P00062500 P 01/15/16 62.5 0.00 4.10
EW 160115P00065000 P 01/15/16 65.0 0.00 2.50
EW 160115P00067500 P 01/15/16 67.5 0.00 2.60
EW 160115P00070000 P 01/15/16 70.0 0.00 2.75
EW 160115P00072500 P 01/15/16 72.5 0.00 4.90
EW 160115P00075000 P 01/15/16 75.0 0.00 3.80
EW 160115P00077500 P 01/15/16 77.5 0.00 4.90
EW 160115P00080000 P 01/15/16 80.0 0.00 3.20
EW 160115P00082500 P 01/15/16 82.5 0.10 2.90
EW 160115P00085000 P 01/15/16 85.0 1.00 3.80
EW 160115P00087500 P 01/15/16 87.5 0.80 3.90
EW 160115P00090000 P 01/15/16 90.0 0.00 2.80
EW 160115P00092500 P 01/15/16 92.5 0.00 4.90
EW 160115P00095000 P 01/15/16 95.0 0.40 4.90
EW 160115P00097500 P 01/15/16 97.5 0.70 5.00
EW 160115P00100000 P 01/15/16 100.0 1.10 5.60
EW 160115P00105000 P 01/15/16 105.0 2.10 6.50
EW 160115P00110000 P 01/15/16 110.0 3.50 7.80
EW 160115P00115000 P 01/15/16 115.0 5.10 9.40
EW 160115P00120000 P 01/15/16 120.0 6.70 11.10
EW 160115P00125000 P 01/15/16 125.0 9.10 13.10
EW 160115P00130000 P 01/15/16 130.0 11.10 15.40
EW 160115P00135000 P 01/15/16 135.0 13.70 18.00
EW 160115P00140000 P 01/15/16 140.0 17.20 20.20
EW 160115P00145000 P 01/15/16 145.0 20.30 24.00
EW 160115P00150000 P 01/15/16 150.0 23.90 27.40
EW 160115P00155000 P 01/15/16 155.0 27.50 31.00
EW 160115P00160000 P 01/15/16 160.0 31.70 34.80
EW 160115P00165000 P 01/15/16 165.0 35.90 38.80
EW 160115P00170000 P 01/15/16 170.0 40.30 43.00
EW 160115P00175000 P 01/15/16 175.0 44.60 48.40
EW 160115P00180000 P 01/15/16 180.0 49.50 53.20
EW 160115P00185000 P 01/15/16 185.0 53.90 57.80
EW 160115P00190000 P 01/15/16 190.0 58.70 62.80

OPRA data is delayed 15 minutes.