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 (2016-02-19)Premium Content

Edwards Lifesciences (EW)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 160520C00037500 C 05/20/16 37.5 66.90 69.90
EW 160520C00040000 C 05/20/16 40.0 64.30 67.20
EW 160520C00042500 C 05/20/16 42.5 61.80 65.50
EW 160520C00045000 C 05/20/16 45.0 59.30 62.20
EW 160520C00047500 C 05/20/16 47.5 56.90 60.70
EW 160520C00050000 C 05/20/16 50.0 54.20 57.20
EW 160520C00052500 C 05/20/16 52.5 51.70 54.50
EW 160520C00055000 C 05/20/16 55.0 49.40 52.20
EW 160520C00057500 C 05/20/16 57.5 46.80 49.60
EW 160520C00060000 C 05/20/16 60.0 44.40 47.00
EW 160520C00062500 C 05/20/16 62.5 41.90 44.50
EW 160520C00065000 C 05/20/16 65.0 39.40 42.00
EW 160520C00067500 C 05/20/16 67.5 36.90 39.60
EW 160520C00070000 C 05/20/16 70.0 34.40 37.10
EW 160520C00072500 C 05/20/16 72.5 32.00 35.00
EW 160520C00075000 C 05/20/16 75.0 29.30 32.00
EW 160520C00077500 C 05/20/16 77.5 26.90 29.70
EW 160520C00080000 C 05/20/16 80.0 24.50 26.90
EW 160520C00082500 C 05/20/16 82.5 22.00 24.50
EW 160520C00085000 C 05/20/16 85.0 19.60 22.00
EW 160520C00087500 C 05/20/16 87.5 17.00 19.50
EW 160520C00090000 C 05/20/16 90.0 14.60 17.20
EW 160520C00092500 C 05/20/16 92.5 12.30 14.60
EW 160520C00095000 C 05/20/16 95.0 11.20 12.20
EW 160520C00097500 C 05/20/16 97.5 8.90 9.70
EW 160520C00100000 C 05/20/16 100.0 6.80 7.40
EW 160520C00105000 C 05/20/16 105.0 3.20 3.50
EW 160520C00110000 C 05/20/16 110.0 1.10 1.30
EW 160520C00115000 C 05/20/16 115.0 0.25 0.40
EW 160520C00120000 C 05/20/16 120.0 0.05 0.15
EW 160520C00125000 C 05/20/16 125.0 0.00 0.10
EW 160520P00037500 P 05/20/16 37.5 0.00 0.05
EW 160520P00040000 P 05/20/16 40.0 0.00 0.05
EW 160520P00042500 P 05/20/16 42.5 0.00 0.05
EW 160520P00045000 P 05/20/16 45.0 0.00 0.05
EW 160520P00047500 P 05/20/16 47.5 0.00 0.05
EW 160520P00050000 P 05/20/16 50.0 0.00 0.05
EW 160520P00052500 P 05/20/16 52.5 0.00 0.05
EW 160520P00055000 P 05/20/16 55.0 0.00 0.05
EW 160520P00057500 P 05/20/16 57.5 0.00 0.05
EW 160520P00060000 P 05/20/16 60.0 0.00 0.05
EW 160520P00062500 P 05/20/16 62.5 0.00 0.05
EW 160520P00065000 P 05/20/16 65.0 0.00 0.05
EW 160520P00067500 P 05/20/16 67.5 0.00 0.05
EW 160520P00070000 P 05/20/16 70.0 0.00 0.05
EW 160520P00072500 P 05/20/16 72.5 0.00 0.10
EW 160520P00075000 P 05/20/16 75.0 0.00 0.10
EW 160520P00077500 P 05/20/16 77.5 0.00 0.05
EW 160520P00080000 P 05/20/16 80.0 0.00 0.10
EW 160520P00082500 P 05/20/16 82.5 0.00 0.10
EW 160520P00085000 P 05/20/16 85.0 0.00 0.10
EW 160520P00087500 P 05/20/16 87.5 0.00 0.15
EW 160520P00090000 P 05/20/16 90.0 0.00 0.15
EW 160520P00092500 P 05/20/16 92.5 0.15 0.20
EW 160520P00095000 P 05/20/16 95.0 0.20 0.40
EW 160520P00097500 P 05/20/16 97.5 0.40 0.55
EW 160520P00100000 P 05/20/16 100.0 0.70 0.85
EW 160520P00105000 P 05/20/16 105.0 2.00 2.25
EW 160520P00110000 P 05/20/16 110.0 4.80 5.20
EW 160520P00115000 P 05/20/16 115.0 8.00 10.70
EW 160520P00120000 P 05/20/16 120.0 12.70 15.50
EW 160520P00125000 P 05/20/16 125.0 17.70 20.70
EW 160617C00055000 C 06/17/16 55.0 49.40 52.40
EW 160617C00060000 C 06/17/16 60.0 44.40 47.40
EW 160617C00065000 C 06/17/16 65.0 39.40 42.40
EW 160617C00070000 C 06/17/16 70.0 34.40 37.40
EW 160617C00075000 C 06/17/16 75.0 29.50 32.20
EW 160617C00080000 C 06/17/16 80.0 24.50 27.60
EW 160617C00085000 C 06/17/16 85.0 19.50 22.40
EW 160617C00090000 C 06/17/16 90.0 15.10 17.40
EW 160617C00095000 C 06/17/16 95.0 11.50 13.00
EW 160617C00100000 C 06/17/16 100.0 7.80 8.50
EW 160617C00105000 C 06/17/16 105.0 4.60 4.90
EW 160617C00110000 C 06/17/16 110.0 2.30 2.55
EW 160617C00115000 C 06/17/16 115.0 1.00 1.20
EW 160617C00120000 C 06/17/16 120.0 0.35 0.55
EW 160617C00125000 C 06/17/16 125.0 0.10 0.25
EW 160617C00130000 C 06/17/16 130.0 0.05 0.15
EW 160617C00135000 C 06/17/16 135.0 0.00 0.10
EW 160617C00140000 C 06/17/16 140.0 0.00 0.10
EW 160617C00145000 C 06/17/16 145.0 0.00 0.10
EW 160617C00150000 C 06/17/16 150.0 0.00 0.10
EW 160617C00155000 C 06/17/16 155.0 0.00 0.10
EW 160617C00160000 C 06/17/16 160.0 0.00 0.10
EW 160617P00055000 P 06/17/16 55.0 0.00 0.05
EW 160617P00060000 P 06/17/16 60.0 0.00 0.10
EW 160617P00065000 P 06/17/16 65.0 0.00 0.10
EW 160617P00070000 P 06/17/16 70.0 0.00 0.10
EW 160617P00075000 P 06/17/16 75.0 0.00 0.10
EW 160617P00080000 P 06/17/16 80.0 0.05 0.20
EW 160617P00085000 P 06/17/16 85.0 0.15 0.30
EW 160617P00090000 P 06/17/16 90.0 0.35 0.50
EW 160617P00095000 P 06/17/16 95.0 0.80 0.95
EW 160617P00100000 P 06/17/16 100.0 1.65 1.90
EW 160617P00105000 P 06/17/16 105.0 3.30 3.60
EW 160617P00110000 P 06/17/16 110.0 5.90 6.30
EW 160617P00115000 P 06/17/16 115.0 9.50 10.10
EW 160617P00120000 P 06/17/16 120.0 13.20 15.80
EW 160617P00125000 P 06/17/16 125.0 17.80 20.80
EW 160617P00130000 P 06/17/16 130.0 22.70 25.70
EW 160617P00135000 P 06/17/16 135.0 27.80 30.70
EW 160617P00140000 P 06/17/16 140.0 32.90 35.70
EW 160617P00145000 P 06/17/16 145.0 37.70 40.60
EW 160617P00150000 P 06/17/16 150.0 42.70 45.70
EW 160617P00155000 P 06/17/16 155.0 47.70 50.70
EW 160617P00160000 P 06/17/16 160.0 52.70 55.70
EW 160819C00045000 C 08/19/16 45.0 59.50 62.40
EW 160819C00050000 C 08/19/16 50.0 54.40 57.60
EW 160819C00055000 C 08/19/16 55.0 49.60 52.40
EW 160819C00060000 C 08/19/16 60.0 44.50 47.50
EW 160819C00065000 C 08/19/16 65.0 39.70 42.50
EW 160819C00070000 C 08/19/16 70.0 34.80 37.60
EW 160819C00075000 C 08/19/16 75.0 30.00 32.80
EW 160819C00080000 C 08/19/16 80.0 25.40 27.80
EW 160819C00085000 C 08/19/16 85.0 21.50 23.10
EW 160819C00090000 C 08/19/16 90.0 17.90 18.70
EW 160819C00095000 C 08/19/16 95.0 13.90 14.60
EW 160819C00100000 C 08/19/16 100.0 10.30 11.10
EW 160819C00105000 C 08/19/16 105.0 7.50 8.00
EW 160819C00110000 C 08/19/16 110.0 5.10 5.50
EW 160819C00115000 C 08/19/16 115.0 3.30 3.80
EW 160819C00120000 C 08/19/16 120.0 1.95 2.40
EW 160819C00125000 C 08/19/16 125.0 1.15 1.60
EW 160819C00130000 C 08/19/16 130.0 0.65 1.05
EW 160819C00135000 C 08/19/16 135.0 0.35 0.60
EW 160819C00140000 C 08/19/16 140.0 0.15 0.35
EW 160819P00045000 P 08/19/16 45.0 0.00 0.10
EW 160819P00050000 P 08/19/16 50.0 0.00 0.10
EW 160819P00055000 P 08/19/16 55.0 0.00 0.15
EW 160819P00060000 P 08/19/16 60.0 0.05 0.25
EW 160819P00065000 P 08/19/16 65.0 0.10 0.35
EW 160819P00070000 P 08/19/16 70.0 0.15 0.50
EW 160819P00075000 P 08/19/16 75.0 0.30 0.40
EW 160819P00080000 P 08/19/16 80.0 0.55 0.75
EW 160819P00085000 P 08/19/16 85.0 0.95 1.40
EW 160819P00090000 P 08/19/16 90.0 1.60 2.00
EW 160819P00095000 P 08/19/16 95.0 2.55 3.10
EW 160819P00100000 P 08/19/16 100.0 4.00 4.50
EW 160819P00105000 P 08/19/16 105.0 6.00 6.50
EW 160819P00110000 P 08/19/16 110.0 8.50 9.00
EW 160819P00115000 P 08/19/16 115.0 11.60 12.40
EW 160819P00120000 P 08/19/16 120.0 15.30 16.10
EW 160819P00125000 P 08/19/16 125.0 19.60 20.30
EW 160819P00130000 P 08/19/16 130.0 23.20 25.00
EW 160819P00135000 P 08/19/16 135.0 28.00 30.00
EW 160819P00140000 P 08/19/16 140.0 33.00 35.00
EW 161118C00045000 C 11/18/16 45.0 59.80 62.70
EW 161118C00050000 C 11/18/16 50.0 54.90 57.70
EW 161118C00055000 C 11/18/16 55.0 50.00 53.20
EW 161118C00060000 C 11/18/16 60.0 45.00 48.00
EW 161118C00065000 C 11/18/16 65.0 40.40 43.30
EW 161118C00070000 C 11/18/16 70.0 35.70 38.40
EW 161118C00075000 C 11/18/16 75.0 30.80 33.80
EW 161118C00080000 C 11/18/16 80.0 26.70 29.40
EW 161118C00085000 C 11/18/16 85.0 22.40 25.40
EW 161118C00090000 C 11/18/16 90.0 19.80 20.70
EW 161118C00095000 C 11/18/16 95.0 16.20 17.20
EW 161118C00100000 C 11/18/16 100.0 13.00 13.80
EW 161118C00105000 C 11/18/16 105.0 10.10 10.90
EW 161118C00110000 C 11/18/16 110.0 7.70 8.40
EW 161118C00115000 C 11/18/16 115.0 5.70 6.40
EW 161118C00120000 C 11/18/16 120.0 4.10 4.80
EW 161118C00125000 C 11/18/16 125.0 2.95 3.50
EW 161118C00130000 C 11/18/16 130.0 2.05 2.70
EW 161118C00135000 C 11/18/16 135.0 1.40 1.95
EW 161118C00140000 C 11/18/16 140.0 0.95 1.50
EW 161118C00145000 C 11/18/16 145.0 0.65 1.15
EW 161118C00150000 C 11/18/16 150.0 0.40 0.75
EW 161118P00045000 P 11/18/16 45.0 0.00 0.25
EW 161118P00050000 P 11/18/16 50.0 0.05 0.40
EW 161118P00055000 P 11/18/16 55.0 0.15 0.50
EW 161118P00060000 P 11/18/16 60.0 0.25 0.70
EW 161118P00065000 P 11/18/16 65.0 0.45 0.90
EW 161118P00070000 P 11/18/16 70.0 0.70 1.20
EW 161118P00075000 P 11/18/16 75.0 1.10 1.55
EW 161118P00080000 P 11/18/16 80.0 1.60 2.15
EW 161118P00085000 P 11/18/16 85.0 2.35 2.90
EW 161118P00090000 P 11/18/16 90.0 3.30 4.00
EW 161118P00095000 P 11/18/16 95.0 4.60 5.30
EW 161118P00100000 P 11/18/16 100.0 6.30 7.00
EW 161118P00105000 P 11/18/16 105.0 8.40 9.10
EW 161118P00110000 P 11/18/16 110.0 11.00 11.60
EW 161118P00115000 P 11/18/16 115.0 13.90 14.70
EW 161118P00120000 P 11/18/16 120.0 17.30 18.10
EW 161118P00125000 P 11/18/16 125.0 21.10 22.00
EW 161118P00130000 P 11/18/16 130.0 25.20 26.10
EW 161118P00135000 P 11/18/16 135.0 28.90 32.20
EW 161118P00140000 P 11/18/16 140.0 33.50 36.40
EW 161118P00145000 P 11/18/16 145.0 38.40 41.30
EW 161118P00150000 P 11/18/16 150.0 42.90 45.90
EW 170120C00035000 C 01/20/17 35.0 69.50 73.10
EW 170120C00037500 C 01/20/17 37.5 67.10 71.20
EW 170120C00040000 C 01/20/17 40.0 64.90 67.90
EW 170120C00042500 C 01/20/17 42.5 62.20 65.80
EW 170120C00045000 C 01/20/17 45.0 60.00 63.20
EW 170120C00047500 C 01/20/17 47.5 57.50 60.40
EW 170120C00050000 C 01/20/17 50.0 55.10 58.10
EW 170120C00052500 C 01/20/17 52.5 52.60 56.00
EW 170120C00055000 C 01/20/17 55.0 50.30 53.30
EW 170120C00057500 C 01/20/17 57.5 47.70 51.60
EW 170120C00060000 C 01/20/17 60.0 45.50 48.40
EW 170120C00062500 C 01/20/17 62.5 43.00 46.30
EW 170120C00065000 C 01/20/17 65.0 40.80 43.60
EW 170120C00067500 C 01/20/17 67.5 38.50 41.30
EW 170120C00070000 C 01/20/17 70.0 36.10 39.00
EW 170120C00072500 C 01/20/17 72.5 33.90 36.90
EW 170120C00075000 C 01/20/17 75.0 31.70 34.70
EW 170120C00077500 C 01/20/17 77.5 29.70 32.60
EW 170120C00080000 C 01/20/17 80.0 27.60 30.50
EW 170120C00082500 C 01/20/17 82.5 25.50 28.50
EW 170120C00085000 C 01/20/17 85.0 24.80 25.70
EW 170120C00087500 C 01/20/17 87.5 22.80 23.90
EW 170120C00090000 C 01/20/17 90.0 21.00 22.10
EW 170120C00092500 C 01/20/17 92.5 19.20 20.20
EW 170120C00095000 C 01/20/17 95.0 17.40 18.30
EW 170120C00097500 C 01/20/17 97.5 15.90 16.80
EW 170120C00100000 C 01/20/17 100.0 14.30 15.10
EW 170120C00105000 C 01/20/17 105.0 11.50 12.20
EW 170120C00110000 C 01/20/17 110.0 9.10 9.80
EW 170120C00115000 C 01/20/17 115.0 7.00 7.80
EW 170120C00120000 C 01/20/17 120.0 5.30 6.00
EW 170120C00125000 C 01/20/17 125.0 3.90 4.60
EW 170120C00130000 C 01/20/17 130.0 2.85 3.60
EW 170120C00135000 C 01/20/17 135.0 2.15 2.70
EW 170120C00140000 C 01/20/17 140.0 1.55 2.05
EW 170120C00145000 C 01/20/17 145.0 1.10 1.60
EW 170120C00150000 C 01/20/17 150.0 0.75 1.25
EW 170120C00155000 C 01/20/17 155.0 0.45 1.00
EW 170120P00035000 P 01/20/17 35.0 0.00 0.15
EW 170120P00037500 P 01/20/17 37.5 0.00 0.10
EW 170120P00040000 P 01/20/17 40.0 0.00 0.25
EW 170120P00042500 P 01/20/17 42.5 0.05 0.35
EW 170120P00045000 P 01/20/17 45.0 0.10 0.40
EW 170120P00047500 P 01/20/17 47.5 0.10 0.45
EW 170120P00050000 P 01/20/17 50.0 0.15 0.55
EW 170120P00052500 P 01/20/17 52.5 0.20 0.60
EW 170120P00055000 P 01/20/17 55.0 0.30 0.70
EW 170120P00057500 P 01/20/17 57.5 0.35 0.80
EW 170120P00060000 P 01/20/17 60.0 0.45 0.95
EW 170120P00062500 P 01/20/17 62.5 0.55 1.05
EW 170120P00065000 P 01/20/17 65.0 0.70 1.20
EW 170120P00067500 P 01/20/17 67.5 0.90 1.40
EW 170120P00070000 P 01/20/17 70.0 1.10 1.60
EW 170120P00072500 P 01/20/17 72.5 1.30 1.85
EW 170120P00075000 P 01/20/17 75.0 1.60 2.15
EW 170120P00077500 P 01/20/17 77.5 1.90 2.45
EW 170120P00080000 P 01/20/17 80.0 2.30 2.85
EW 170120P00082500 P 01/20/17 82.5 2.65 3.30
EW 170120P00085000 P 01/20/17 85.0 3.10 3.70
EW 170120P00087500 P 01/20/17 87.5 3.70 4.30
EW 170120P00090000 P 01/20/17 90.0 4.20 5.00
EW 170120P00092500 P 01/20/17 92.5 4.90 5.70
EW 170120P00095000 P 01/20/17 95.0 5.60 6.40
EW 170120P00097500 P 01/20/17 97.5 6.50 7.30
EW 170120P00100000 P 01/20/17 100.0 7.50 8.20
EW 170120P00105000 P 01/20/17 105.0 9.60 10.40
EW 170120P00110000 P 01/20/17 110.0 12.10 12.90
EW 170120P00115000 P 01/20/17 115.0 15.00 15.90
EW 170120P00120000 P 01/20/17 120.0 18.30 19.20
EW 170120P00125000 P 01/20/17 125.0 21.90 22.90
EW 170120P00130000 P 01/20/17 130.0 25.90 26.90
EW 170120P00135000 P 01/20/17 135.0 30.10 31.00
EW 170120P00140000 P 01/20/17 140.0 33.90 36.80
EW 170120P00145000 P 01/20/17 145.0 38.50 41.40
EW 170120P00150000 P 01/20/17 150.0 43.20 46.10
EW 170120P00155000 P 01/20/17 155.0 48.10 51.00

OPRA data is delayed 15 minutes.