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 (2016-08-19)Premium Content

Edwards Lifesciences Corp (EW)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 161021C00060000 C 10/21/16 60.0 59.30 62.20
EW 161021C00065000 C 10/21/16 65.0 53.60 57.20
EW 161021C00070000 C 10/21/16 70.0 49.00 52.20
EW 161021C00075000 C 10/21/16 75.0 44.10 47.20
EW 161021C00080000 C 10/21/16 80.0 39.30 42.20
EW 161021C00085000 C 10/21/16 85.0 34.10 37.20
EW 161021C00090000 C 10/21/16 90.0 29.00 32.20
EW 161021C00095000 C 10/21/16 95.0 24.10 27.00
EW 161021C00100000 C 10/21/16 100.0 19.10 22.20
EW 161021C00105000 C 10/21/16 105.0 14.10 17.20
EW 161021C00110000 C 10/21/16 110.0 9.90 12.30
EW 161021C00115000 C 10/21/16 115.0 5.80 6.60
EW 161021C00120000 C 10/21/16 120.0 2.55 2.90
EW 161021C00125000 C 10/21/16 125.0 0.65 0.85
EW 161021C00130000 C 10/21/16 130.0 0.15 0.25
EW 161021C00135000 C 10/21/16 135.0 0.00 0.15
EW 161021C00140000 C 10/21/16 140.0 0.00 0.10
EW 161021C00145000 C 10/21/16 145.0 0.00 0.10
EW 161021C00150000 C 10/21/16 150.0 0.00 0.10
EW 161021C00155000 C 10/21/16 155.0 0.00 0.10
EW 161021C00160000 C 10/21/16 160.0 0.00 0.05
EW 161021C00165000 C 10/21/16 165.0 0.00 0.05
EW 161021C00170000 C 10/21/16 170.0 0.00 0.05
EW 161021C00175000 C 10/21/16 175.0 0.00 0.05
EW 161021P00060000 P 10/21/16 60.0 0.00 0.05
EW 161021P00065000 P 10/21/16 65.0 0.00 0.05
EW 161021P00070000 P 10/21/16 70.0 0.00 0.05
EW 161021P00075000 P 10/21/16 75.0 0.00 0.05
EW 161021P00080000 P 10/21/16 80.0 0.00 0.05
EW 161021P00085000 P 10/21/16 85.0 0.00 0.10
EW 161021P00090000 P 10/21/16 90.0 0.00 0.10
EW 161021P00095000 P 10/21/16 95.0 0.00 0.15
EW 161021P00100000 P 10/21/16 100.0 0.00 0.25
EW 161021P00105000 P 10/21/16 105.0 0.10 0.40
EW 161021P00110000 P 10/21/16 110.0 0.25 0.50
EW 161021P00115000 P 10/21/16 115.0 0.65 0.90
EW 161021P00120000 P 10/21/16 120.0 2.00 2.20
EW 161021P00125000 P 10/21/16 125.0 4.90 5.80
EW 161021P00130000 P 10/21/16 130.0 8.20 10.80
EW 161021P00135000 P 10/21/16 135.0 12.80 15.80
EW 161021P00140000 P 10/21/16 140.0 18.10 21.00
EW 161021P00145000 P 10/21/16 145.0 22.80 26.10
EW 161021P00150000 P 10/21/16 150.0 27.90 31.20
EW 161021P00155000 P 10/21/16 155.0 32.80 36.10
EW 161021P00160000 P 10/21/16 160.0 37.80 41.10
EW 161021P00165000 P 10/21/16 165.0 42.80 45.70
EW 161021P00170000 P 10/21/16 170.0 47.80 51.10
EW 161021P00175000 P 10/21/16 175.0 52.80 55.90
EW 161118C00045000 C 11/18/16 45.0 74.30 77.20
EW 161118C00050000 C 11/18/16 50.0 68.90 72.10
EW 161118C00055000 C 11/18/16 55.0 64.20 67.20
EW 161118C00060000 C 11/18/16 60.0 59.30 62.20
EW 161118C00065000 C 11/18/16 65.0 54.40 57.20
EW 161118C00070000 C 11/18/16 70.0 49.00 52.20
EW 161118C00075000 C 11/18/16 75.0 44.30 47.30
EW 161118C00080000 C 11/18/16 80.0 38.80 42.30
EW 161118C00085000 C 11/18/16 85.0 34.40 37.00
EW 161118C00090000 C 11/18/16 90.0 29.40 32.10
EW 161118C00095000 C 11/18/16 95.0 24.40 27.20
EW 161118C00100000 C 11/18/16 100.0 20.00 22.80
EW 161118C00105000 C 11/18/16 105.0 15.70 16.80
EW 161118C00110000 C 11/18/16 110.0 11.30 12.60
EW 161118C00115000 C 11/18/16 115.0 7.90 8.60
EW 161118C00120000 C 11/18/16 120.0 4.90 5.50
EW 161118C00125000 C 11/18/16 125.0 2.75 3.20
EW 161118C00130000 C 11/18/16 130.0 1.30 1.65
EW 161118C00135000 C 11/18/16 135.0 0.65 0.85
EW 161118C00140000 C 11/18/16 140.0 0.25 0.70
EW 161118C00145000 C 11/18/16 145.0 0.05 0.45
EW 161118C00150000 C 11/18/16 150.0 0.05 0.35
EW 161118P00045000 P 11/18/16 45.0 0.00 0.05
EW 161118P00050000 P 11/18/16 50.0 0.00 0.05
EW 161118P00055000 P 11/18/16 55.0 0.00 0.05
EW 161118P00060000 P 11/18/16 60.0 0.00 0.05
EW 161118P00065000 P 11/18/16 65.0 0.00 0.10
EW 161118P00070000 P 11/18/16 70.0 0.00 0.10
EW 161118P00075000 P 11/18/16 75.0 0.00 0.10
EW 161118P00080000 P 11/18/16 80.0 0.00 0.20
EW 161118P00085000 P 11/18/16 85.0 0.05 0.20
EW 161118P00090000 P 11/18/16 90.0 0.10 0.45
EW 161118P00095000 P 11/18/16 95.0 0.20 0.35
EW 161118P00100000 P 11/18/16 100.0 0.35 0.55
EW 161118P00105000 P 11/18/16 105.0 0.75 0.90
EW 161118P00110000 P 11/18/16 110.0 1.45 1.65
EW 161118P00115000 P 11/18/16 115.0 2.65 2.90
EW 161118P00120000 P 11/18/16 120.0 4.50 5.10
EW 161118P00125000 P 11/18/16 125.0 7.10 8.00
EW 161118P00130000 P 11/18/16 130.0 10.50 11.70
EW 161118P00135000 P 11/18/16 135.0 13.80 16.70
EW 161118P00140000 P 11/18/16 140.0 18.40 21.10
EW 161118P00145000 P 11/18/16 145.0 23.00 26.20
EW 161118P00150000 P 11/18/16 150.0 28.20 31.20
EW 170120C00035000 C 01/20/17 35.0 83.80 87.20
EW 170120C00037500 C 01/20/17 37.5 81.40 84.70
EW 170120C00040000 C 01/20/17 40.0 78.90 82.20
EW 170120C00042500 C 01/20/17 42.5 76.10 79.70
EW 170120C00045000 C 01/20/17 45.0 74.30 77.30
EW 170120C00047500 C 01/20/17 47.5 71.20 74.80
EW 170120C00050000 C 01/20/17 50.0 69.10 72.30
EW 170120C00052500 C 01/20/17 52.5 66.30 69.80
EW 170120C00055000 C 01/20/17 55.0 64.00 67.40
EW 170120C00057500 C 01/20/17 57.5 61.50 64.80
EW 170120C00060000 C 01/20/17 60.0 59.40 62.40
EW 170120C00062500 C 01/20/17 62.5 56.60 59.80
EW 170120C00065000 C 01/20/17 65.0 54.30 57.40
EW 170120C00067500 C 01/20/17 67.5 51.60 55.00
EW 170120C00070000 C 01/20/17 70.0 49.60 52.60
EW 170120C00072500 C 01/20/17 72.5 46.70 50.00
EW 170120C00075000 C 01/20/17 75.0 44.20 47.60
EW 170120C00077500 C 01/20/17 77.5 41.80 45.20
EW 170120C00080000 C 01/20/17 80.0 39.30 42.70
EW 170120C00082500 C 01/20/17 82.5 37.10 40.20
EW 170120C00085000 C 01/20/17 85.0 34.50 37.80
EW 170120C00087500 C 01/20/17 87.5 32.30 35.40
EW 170120C00090000 C 01/20/17 90.0 29.80 33.00
EW 170120C00092500 C 01/20/17 92.5 27.70 30.70
EW 170120C00095000 C 01/20/17 95.0 25.50 28.40
EW 170120C00097500 C 01/20/17 97.5 23.20 26.10
EW 170120C00100000 C 01/20/17 100.0 21.10 23.80
EW 170120C00105000 C 01/20/17 105.0 16.90 18.50
EW 170120C00110000 C 01/20/17 110.0 13.70 14.10
EW 170120C00115000 C 01/20/17 115.0 10.20 10.60
EW 170120C00120000 C 01/20/17 120.0 6.90 7.50
EW 170120C00125000 C 01/20/17 125.0 4.60 5.10
EW 170120C00130000 C 01/20/17 130.0 2.90 3.40
EW 170120C00135000 C 01/20/17 135.0 1.70 2.10
EW 170120C00140000 C 01/20/17 140.0 1.05 1.30
EW 170120C00145000 C 01/20/17 145.0 0.55 1.20
EW 170120C00150000 C 01/20/17 150.0 0.30 0.75
EW 170120C00155000 C 01/20/17 155.0 0.10 0.55
EW 170120P00035000 P 01/20/17 35.0 0.00 0.05
EW 170120P00037500 P 01/20/17 37.5 0.00 0.05
EW 170120P00040000 P 01/20/17 40.0 0.00 0.05
EW 170120P00042500 P 01/20/17 42.5 0.00 0.05
EW 170120P00045000 P 01/20/17 45.0 0.00 0.10
EW 170120P00047500 P 01/20/17 47.5 0.00 0.10
EW 170120P00050000 P 01/20/17 50.0 0.00 0.10
EW 170120P00052500 P 01/20/17 52.5 0.00 0.10
EW 170120P00055000 P 01/20/17 55.0 0.00 0.10
EW 170120P00057500 P 01/20/17 57.5 0.00 0.15
EW 170120P00060000 P 01/20/17 60.0 0.05 0.20
EW 170120P00062500 P 01/20/17 62.5 0.00 0.25
EW 170120P00065000 P 01/20/17 65.0 0.10 0.25
EW 170120P00067500 P 01/20/17 67.5 0.05 0.25
EW 170120P00070000 P 01/20/17 70.0 0.05 0.45
EW 170120P00072500 P 01/20/17 72.5 0.05 0.50
EW 170120P00075000 P 01/20/17 75.0 0.05 0.55
EW 170120P00077500 P 01/20/17 77.5 0.30 0.65
EW 170120P00080000 P 01/20/17 80.0 0.20 0.75
EW 170120P00082500 P 01/20/17 82.5 0.25 0.85
EW 170120P00085000 P 01/20/17 85.0 0.25 0.95
EW 170120P00087500 P 01/20/17 87.5 0.35 1.10
EW 170120P00090000 P 01/20/17 90.0 0.40 1.20
EW 170120P00092500 P 01/20/17 92.5 0.80 1.05
EW 170120P00095000 P 01/20/17 95.0 0.90 1.10
EW 170120P00097500 P 01/20/17 97.5 1.10 1.75
EW 170120P00100000 P 01/20/17 100.0 1.30 2.05
EW 170120P00105000 P 01/20/17 105.0 1.95 2.20
EW 170120P00110000 P 01/20/17 110.0 2.90 3.20
EW 170120P00115000 P 01/20/17 115.0 4.40 4.70
EW 170120P00120000 P 01/20/17 120.0 6.20 7.00
EW 170120P00125000 P 01/20/17 125.0 8.90 9.70
EW 170120P00130000 P 01/20/17 130.0 12.00 13.30
EW 170120P00135000 P 01/20/17 135.0 15.20 17.00
EW 170120P00140000 P 01/20/17 140.0 19.10 22.20
EW 170120P00145000 P 01/20/17 145.0 23.40 26.90
EW 170120P00150000 P 01/20/17 150.0 28.10 31.40
EW 170120P00155000 P 01/20/17 155.0 32.90 36.30
EW 170217C00050000 C 02/17/17 50.0 68.90 72.40
EW 170217C00055000 C 02/17/17 55.0 64.00 67.40
EW 170217C00060000 C 02/17/17 60.0 59.00 62.50
EW 170217C00065000 C 02/17/17 65.0 54.20 57.60
EW 170217C00070000 C 02/17/17 70.0 49.30 52.80
EW 170217C00075000 C 02/17/17 75.0 44.60 47.80
EW 170217C00080000 C 02/17/17 80.0 39.80 43.00
EW 170217C00085000 C 02/17/17 85.0 34.90 38.00
EW 170217C00090000 C 02/17/17 90.0 30.60 33.40
EW 170217C00095000 C 02/17/17 95.0 26.40 28.90
EW 170217C00100000 C 02/17/17 100.0 21.90 24.50
EW 170217C00105000 C 02/17/17 105.0 18.00 19.50
EW 170217C00110000 C 02/17/17 110.0 14.10 15.20
EW 170217C00115000 C 02/17/17 115.0 11.00 12.00
EW 170217C00120000 C 02/17/17 120.0 7.90 8.90
EW 170217C00125000 C 02/17/17 125.0 5.60 6.50
EW 170217C00130000 C 02/17/17 130.0 4.10 4.60
EW 170217C00135000 C 02/17/17 135.0 2.70 3.40
EW 170217C00140000 C 02/17/17 140.0 1.80 2.10
EW 170217C00145000 C 02/17/17 145.0 0.60 1.75
EW 170217C00150000 C 02/17/17 150.0 0.60 1.15
EW 170217C00155000 C 02/17/17 155.0 0.15 0.85
EW 170217P00050000 P 02/17/17 50.0 0.00 0.10
EW 170217P00055000 P 02/17/17 55.0 0.05 0.20
EW 170217P00060000 P 02/17/17 60.0 0.10 0.30
EW 170217P00065000 P 02/17/17 65.0 0.10 0.45
EW 170217P00070000 P 02/17/17 70.0 0.15 0.65
EW 170217P00075000 P 02/17/17 75.0 0.25 0.85
EW 170217P00080000 P 02/17/17 80.0 0.25 1.00
EW 170217P00085000 P 02/17/17 85.0 0.30 1.30
EW 170217P00090000 P 02/17/17 90.0 0.40 1.65
EW 170217P00095000 P 02/17/17 95.0 0.90 1.95
EW 170217P00100000 P 02/17/17 100.0 1.40 2.20
EW 170217P00105000 P 02/17/17 105.0 2.65 3.00
EW 170217P00110000 P 02/17/17 110.0 3.90 4.50
EW 170217P00115000 P 02/17/17 115.0 5.20 5.90
EW 170217P00120000 P 02/17/17 120.0 7.30 8.10
EW 170217P00125000 P 02/17/17 125.0 9.80 11.00
EW 170217P00130000 P 02/17/17 130.0 13.20 14.20
EW 170217P00135000 P 02/17/17 135.0 16.70 17.80
EW 170217P00140000 P 02/17/17 140.0 20.60 21.80
EW 170217P00145000 P 02/17/17 145.0 23.70 27.00
EW 170217P00150000 P 02/17/17 150.0 28.30 31.40
EW 170217P00155000 P 02/17/17 155.0 33.40 36.60
EW 170519C00060000 C 05/19/17 60.0 59.40 62.70
EW 170519C00065000 C 05/19/17 65.0 54.70 57.90
EW 170519C00070000 C 05/19/17 70.0 49.90 53.10
EW 170519C00075000 C 05/19/17 75.0 45.10 48.30
EW 170519C00080000 C 05/19/17 80.0 40.60 43.60
EW 170519C00085000 C 05/19/17 85.0 35.80 39.00
EW 170519C00090000 C 05/19/17 90.0 31.90 34.60
EW 170519C00095000 C 05/19/17 95.0 27.60 30.40
EW 170519C00100000 C 05/19/17 100.0 23.40 25.50
EW 170519C00105000 C 05/19/17 105.0 19.50 21.60
EW 170519C00110000 C 05/19/17 110.0 16.40 18.10
EW 170519C00115000 C 05/19/17 115.0 13.20 14.90
EW 170519C00120000 C 05/19/17 120.0 10.30 11.90
EW 170519C00125000 C 05/19/17 125.0 7.90 9.50
EW 170519C00130000 C 05/19/17 130.0 5.80 7.40
EW 170519C00135000 C 05/19/17 135.0 4.30 5.60
EW 170519C00140000 C 05/19/17 140.0 3.40 4.50
EW 170519C00145000 C 05/19/17 145.0 2.40 3.40
EW 170519C00150000 C 05/19/17 150.0 1.10 2.60
EW 170519C00155000 C 05/19/17 155.0 1.10 1.95
EW 170519C00160000 C 05/19/17 160.0 0.65 1.45
EW 170519C00165000 C 05/19/17 165.0 0.35 1.10
EW 170519C00170000 C 05/19/17 170.0 0.10 0.85
EW 170519C00175000 C 05/19/17 175.0 0.05 0.55
EW 170519P00060000 P 05/19/17 60.0 0.00 0.75
EW 170519P00065000 P 05/19/17 65.0 0.10 0.85
EW 170519P00070000 P 05/19/17 70.0 0.25 0.90
EW 170519P00075000 P 05/19/17 75.0 0.45 1.35
EW 170519P00080000 P 05/19/17 80.0 0.50 1.65
EW 170519P00085000 P 05/19/17 85.0 0.80 2.10
EW 170519P00090000 P 05/19/17 90.0 1.15 2.60
EW 170519P00095000 P 05/19/17 95.0 2.20 3.00
EW 170519P00100000 P 05/19/17 100.0 3.00 3.90
EW 170519P00105000 P 05/19/17 105.0 4.20 5.30
EW 170519P00110000 P 05/19/17 110.0 5.40 6.60
EW 170519P00115000 P 05/19/17 115.0 7.30 8.50
EW 170519P00120000 P 05/19/17 120.0 9.20 10.60
EW 170519P00125000 P 05/19/17 125.0 11.70 13.30
EW 170519P00130000 P 05/19/17 130.0 14.60 16.20
EW 170519P00135000 P 05/19/17 135.0 17.90 19.60
EW 170519P00140000 P 05/19/17 140.0 21.70 23.30
EW 170519P00145000 P 05/19/17 145.0 25.90 27.40
EW 170519P00150000 P 05/19/17 150.0 29.20 32.40
EW 170519P00155000 P 05/19/17 155.0 33.80 36.90
EW 170519P00160000 P 05/19/17 160.0 38.30 41.50
EW 170519P00165000 P 05/19/17 165.0 43.30 46.30
EW 170519P00170000 P 05/19/17 170.0 47.90 51.50
EW 170519P00175000 P 05/19/17 175.0 53.20 56.30
EW 180119C00060000 C 01/19/18 60.0 60.10 63.80
EW 180119C00065000 C 01/19/18 65.0 56.00 59.20
EW 180119C00070000 C 01/19/18 70.0 51.00 54.80
EW 180119C00075000 C 01/19/18 75.0 46.80 50.20
EW 180119C00080000 C 01/19/18 80.0 42.50 46.00
EW 180119C00085000 C 01/19/18 85.0 38.20 41.80
EW 180119C00090000 C 01/19/18 90.0 34.10 38.20
EW 180119C00095000 C 01/19/18 95.0 30.70 33.50
EW 180119C00100000 C 01/19/18 100.0 27.50 29.70
EW 180119C00105000 C 01/19/18 105.0 23.50 26.20
EW 180119C00110000 C 01/19/18 110.0 20.30 23.00
EW 180119C00115000 C 01/19/18 115.0 17.80 19.90
EW 180119C00120000 C 01/19/18 120.0 15.10 17.10
EW 180119C00125000 C 01/19/18 125.0 12.60 14.60
EW 180119C00130000 C 01/19/18 130.0 11.50 12.50
EW 180119C00135000 C 01/19/18 135.0 8.90 10.60
EW 180119C00140000 C 01/19/18 140.0 6.70 9.00
EW 180119C00145000 C 01/19/18 145.0 5.20 7.60
EW 180119C00150000 C 01/19/18 150.0 4.60 6.20
EW 180119C00155000 C 01/19/18 155.0 3.60 5.10
EW 180119C00160000 C 01/19/18 160.0 2.60 4.20
EW 180119C00165000 C 01/19/18 165.0 1.65 3.50
EW 180119C00170000 C 01/19/18 170.0 1.15 2.90
EW 180119C00175000 C 01/19/18 175.0 0.80 2.35
EW 180119P00060000 P 01/19/18 60.0 0.35 1.55
EW 180119P00065000 P 01/19/18 65.0 0.60 1.90
EW 180119P00070000 P 01/19/18 70.0 0.85 2.30
EW 180119P00075000 P 01/19/18 75.0 1.30 2.90
EW 180119P00080000 P 01/19/18 80.0 1.75 3.50
EW 180119P00085000 P 01/19/18 85.0 2.60 4.20
EW 180119P00090000 P 01/19/18 90.0 3.40 5.10
EW 180119P00095000 P 01/19/18 95.0 4.30 6.10
EW 180119P00100000 P 01/19/18 100.0 6.00 7.40
EW 180119P00105000 P 01/19/18 105.0 7.10 8.90
EW 180119P00110000 P 01/19/18 110.0 9.10 10.00
EW 180119P00115000 P 01/19/18 115.0 10.70 12.50
EW 180119P00120000 P 01/19/18 120.0 13.00 15.00
EW 180119P00125000 P 01/19/18 125.0 15.40 17.40
EW 180119P00130000 P 01/19/18 130.0 18.20 20.40
EW 180119P00135000 P 01/19/18 135.0 21.20 23.40
EW 180119P00140000 P 01/19/18 140.0 24.60 26.70
EW 180119P00145000 P 01/19/18 145.0 28.20 30.40
EW 180119P00150000 P 01/19/18 150.0 32.00 34.20
EW 180119P00155000 P 01/19/18 155.0 36.20 38.20
EW 180119P00160000 P 01/19/18 160.0 40.70 42.50
EW 180119P00165000 P 01/19/18 165.0 43.90 48.00
EW 180119P00170000 P 01/19/18 170.0 48.50 52.40
EW 180119P00175000 P 01/19/18 175.0 53.10 56.90

OPRA data is delayed 15 minutes.