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 (2016-05-20)Premium Content

Edwards Lifesciences Corp (EW)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 160715C00050000 C 07/15/16 50.0 47.30 50.30
EW 160715C00055000 C 07/15/16 55.0 42.60 45.60
EW 160715C00060000 C 07/15/16 60.0 37.30 40.50
EW 160715C00065000 C 07/15/16 65.0 32.30 35.60
EW 160715C00070000 C 07/15/16 70.0 27.30 30.60
EW 160715C00075000 C 07/15/16 75.0 22.30 25.40
EW 160715C00080000 C 07/15/16 80.0 17.30 20.20
EW 160715C00085000 C 07/15/16 85.0 12.50 15.30
EW 160715C00090000 C 07/15/16 90.0 8.40 10.40
EW 160715C00095000 C 07/15/16 95.0 5.20 5.60
EW 160715C00100000 C 07/15/16 100.0 1.90 2.15
EW 160715C00105000 C 07/15/16 105.0 0.35 0.60
EW 160715C00110000 C 07/15/16 110.0 0.10 0.20
EW 160715C00115000 C 07/15/16 115.0 0.00 0.10
EW 160715C00120000 C 07/15/16 120.0 0.00 0.10
EW 160715C00125000 C 07/15/16 125.0 0.00 0.10
EW 160715C00130000 C 07/15/16 130.0 0.00 0.10
EW 160715C00135000 C 07/15/16 135.0 0.00 0.10
EW 160715C00140000 C 07/15/16 140.0 0.00 0.10
EW 160715C00145000 C 07/15/16 145.0 0.00 0.05
EW 160715C00150000 C 07/15/16 150.0 0.00 0.05
EW 160715P00050000 P 07/15/16 50.0 0.00 0.05
EW 160715P00055000 P 07/15/16 55.0 0.00 0.05
EW 160715P00060000 P 07/15/16 60.0 0.00 0.05
EW 160715P00065000 P 07/15/16 65.0 0.00 0.10
EW 160715P00070000 P 07/15/16 70.0 0.00 0.10
EW 160715P00075000 P 07/15/16 75.0 0.00 0.05
EW 160715P00080000 P 07/15/16 80.0 0.00 0.15
EW 160715P00085000 P 07/15/16 85.0 0.05 0.15
EW 160715P00090000 P 07/15/16 90.0 0.20 0.35
EW 160715P00095000 P 07/15/16 95.0 0.60 0.80
EW 160715P00100000 P 07/15/16 100.0 2.20 2.45
EW 160715P00105000 P 07/15/16 105.0 5.50 7.80
EW 160715P00110000 P 07/15/16 110.0 9.60 12.70
EW 160715P00115000 P 07/15/16 115.0 14.80 17.60
EW 160715P00120000 P 07/15/16 120.0 19.70 22.70
EW 160715P00125000 P 07/15/16 125.0 24.20 27.70
EW 160715P00130000 P 07/15/16 130.0 28.80 32.70
EW 160715P00135000 P 07/15/16 135.0 34.20 37.40
EW 160715P00140000 P 07/15/16 140.0 39.70 42.70
EW 160715P00145000 P 07/15/16 145.0 44.70 47.70
EW 160715P00150000 P 07/15/16 150.0 49.70 52.70
EW 160819C00045000 C 08/19/16 45.0 52.60 55.30
EW 160819C00050000 C 08/19/16 50.0 47.30 50.40
EW 160819C00055000 C 08/19/16 55.0 42.40 45.70
EW 160819C00060000 C 08/19/16 60.0 37.70 40.40
EW 160819C00065000 C 08/19/16 65.0 32.60 35.50
EW 160819C00070000 C 08/19/16 70.0 28.00 30.70
EW 160819C00075000 C 08/19/16 75.0 23.00 25.60
EW 160819C00080000 C 08/19/16 80.0 18.10 20.70
EW 160819C00085000 C 08/19/16 85.0 13.60 15.90
EW 160819C00090000 C 08/19/16 90.0 11.10 11.50
EW 160819C00095000 C 08/19/16 95.0 7.40 7.80
EW 160819C00100000 C 08/19/16 100.0 4.50 4.80
EW 160819C00105000 C 08/19/16 105.0 2.45 2.70
EW 160819C00110000 C 08/19/16 110.0 1.20 1.45
EW 160819C00115000 C 08/19/16 115.0 0.60 0.70
EW 160819C00120000 C 08/19/16 120.0 0.25 0.45
EW 160819C00125000 C 08/19/16 125.0 0.10 0.30
EW 160819C00130000 C 08/19/16 130.0 0.05 0.20
EW 160819C00135000 C 08/19/16 135.0 0.00 0.20
EW 160819C00140000 C 08/19/16 140.0 0.00 0.15
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 0.10
EW 160819P00060000 P 08/19/16 60.0 0.05 0.15
EW 160819P00065000 P 08/19/16 65.0 0.05 0.25
EW 160819P00070000 P 08/19/16 70.0 0.10 0.35
EW 160819P00075000 P 08/19/16 75.0 0.20 0.45
EW 160819P00080000 P 08/19/16 80.0 0.40 0.65
EW 160819P00085000 P 08/19/16 85.0 0.80 1.00
EW 160819P00090000 P 08/19/16 90.0 1.50 1.70
EW 160819P00095000 P 08/19/16 95.0 2.75 3.00
EW 160819P00100000 P 08/19/16 100.0 4.70 5.10
EW 160819P00105000 P 08/19/16 105.0 7.70 8.10
EW 160819P00110000 P 08/19/16 110.0 11.40 11.80
EW 160819P00115000 P 08/19/16 115.0 15.70 16.70
EW 160819P00120000 P 08/19/16 120.0 19.00 21.70
EW 160819P00125000 P 08/19/16 125.0 23.80 27.50
EW 160819P00130000 P 08/19/16 130.0 28.80 32.60
EW 160819P00135000 P 08/19/16 135.0 34.40 37.40
EW 160819P00140000 P 08/19/16 140.0 39.70 42.40
EW 161118C00045000 C 11/18/16 45.0 52.60 55.80
EW 161118C00050000 C 11/18/16 50.0 47.70 51.40
EW 161118C00055000 C 11/18/16 55.0 42.70 46.50
EW 161118C00060000 C 11/18/16 60.0 37.80 41.10
EW 161118C00065000 C 11/18/16 65.0 33.10 36.50
EW 161118C00070000 C 11/18/16 70.0 28.30 31.80
EW 161118C00075000 C 11/18/16 75.0 24.00 26.50
EW 161118C00080000 C 11/18/16 80.0 19.50 22.10
EW 161118C00085000 C 11/18/16 85.0 17.30 17.70
EW 161118C00090000 C 11/18/16 90.0 13.60 14.00
EW 161118C00095000 C 11/18/16 95.0 10.30 10.70
EW 161118C00100000 C 11/18/16 100.0 7.50 7.80
EW 161118C00105000 C 11/18/16 105.0 5.30 5.60
EW 161118C00110000 C 11/18/16 110.0 3.60 3.90
EW 161118C00115000 C 11/18/16 115.0 2.35 2.75
EW 161118C00120000 C 11/18/16 120.0 1.50 1.75
EW 161118C00125000 C 11/18/16 125.0 1.00 1.15
EW 161118C00130000 C 11/18/16 130.0 0.55 0.80
EW 161118C00135000 C 11/18/16 135.0 0.35 0.65
EW 161118C00140000 C 11/18/16 140.0 0.20 0.50
EW 161118C00145000 C 11/18/16 145.0 0.15 0.35
EW 161118C00150000 C 11/18/16 150.0 0.10 0.30
EW 161118P00045000 P 11/18/16 45.0 0.05 0.25
EW 161118P00050000 P 11/18/16 50.0 0.15 0.35
EW 161118P00055000 P 11/18/16 55.0 0.20 0.45
EW 161118P00060000 P 11/18/16 60.0 0.30 0.60
EW 161118P00065000 P 11/18/16 65.0 0.45 0.75
EW 161118P00070000 P 11/18/16 70.0 0.75 1.00
EW 161118P00075000 P 11/18/16 75.0 1.10 1.40
EW 161118P00080000 P 11/18/16 80.0 1.60 2.00
EW 161118P00085000 P 11/18/16 85.0 2.40 2.85
EW 161118P00090000 P 11/18/16 90.0 3.70 4.10
EW 161118P00095000 P 11/18/16 95.0 5.30 5.80
EW 161118P00100000 P 11/18/16 100.0 7.50 8.00
EW 161118P00105000 P 11/18/16 105.0 10.20 10.80
EW 161118P00110000 P 11/18/16 110.0 13.50 14.10
EW 161118P00115000 P 11/18/16 115.0 17.30 17.90
EW 161118P00120000 P 11/18/16 120.0 21.40 22.00
EW 161118P00125000 P 11/18/16 125.0 25.50 28.30
EW 161118P00130000 P 11/18/16 130.0 29.70 33.00
EW 161118P00135000 P 11/18/16 135.0 33.60 38.00
EW 161118P00140000 P 11/18/16 140.0 38.40 42.80
EW 161118P00145000 P 11/18/16 145.0 43.50 47.50
EW 161118P00150000 P 11/18/16 150.0 49.70 52.50
EW 170120C00035000 C 01/20/17 35.0 62.80 66.20
EW 170120C00037500 C 01/20/17 37.5 60.30 63.90
EW 170120C00040000 C 01/20/17 40.0 57.50 61.30
EW 170120C00042500 C 01/20/17 42.5 55.40 58.60
EW 170120C00045000 C 01/20/17 45.0 52.70 56.20
EW 170120C00047500 C 01/20/17 47.5 50.40 53.80
EW 170120C00050000 C 01/20/17 50.0 48.10 51.20
EW 170120C00052500 C 01/20/17 52.5 45.70 48.90
EW 170120C00055000 C 01/20/17 55.0 43.00 46.60
EW 170120C00057500 C 01/20/17 57.5 40.60 44.10
EW 170120C00060000 C 01/20/17 60.0 38.40 41.40
EW 170120C00062500 C 01/20/17 62.5 36.20 39.40
EW 170120C00065000 C 01/20/17 65.0 33.90 36.50
EW 170120C00067500 C 01/20/17 67.5 31.40 34.50
EW 170120C00070000 C 01/20/17 70.0 29.10 31.80
EW 170120C00072500 C 01/20/17 72.5 26.90 29.40
EW 170120C00075000 C 01/20/17 75.0 24.80 27.20
EW 170120C00077500 C 01/20/17 77.5 22.70 25.00
EW 170120C00080000 C 01/20/17 80.0 22.40 23.00
EW 170120C00082500 C 01/20/17 82.5 20.40 21.10
EW 170120C00085000 C 01/20/17 85.0 18.50 18.90
EW 170120C00087500 C 01/20/17 87.5 16.70 17.00
EW 170120C00090000 C 01/20/17 90.0 14.90 15.50
EW 170120C00092500 C 01/20/17 92.5 13.20 13.70
EW 170120C00095000 C 01/20/17 95.0 11.70 12.10
EW 170120C00097500 C 01/20/17 97.5 10.20 10.60
EW 170120C00100000 C 01/20/17 100.0 9.00 9.30
EW 170120C00105000 C 01/20/17 105.0 6.60 7.00
EW 170120C00110000 C 01/20/17 110.0 4.80 5.20
EW 170120C00115000 C 01/20/17 115.0 3.30 3.70
EW 170120C00120000 C 01/20/17 120.0 2.25 2.70
EW 170120C00125000 C 01/20/17 125.0 1.50 1.90
EW 170120C00130000 C 01/20/17 130.0 0.95 1.20
EW 170120C00135000 C 01/20/17 135.0 0.65 0.90
EW 170120C00140000 C 01/20/17 140.0 0.40 0.65
EW 170120C00145000 C 01/20/17 145.0 0.25 0.50
EW 170120C00150000 C 01/20/17 150.0 0.15 0.35
EW 170120C00155000 C 01/20/17 155.0 0.10 0.35
EW 170120P00035000 P 01/20/17 35.0 0.05 0.20
EW 170120P00037500 P 01/20/17 37.5 0.05 0.25
EW 170120P00040000 P 01/20/17 40.0 0.10 0.30
EW 170120P00042500 P 01/20/17 42.5 0.10 0.35
EW 170120P00045000 P 01/20/17 45.0 0.15 0.40
EW 170120P00047500 P 01/20/17 47.5 0.20 0.50
EW 170120P00050000 P 01/20/17 50.0 0.30 0.55
EW 170120P00052500 P 01/20/17 52.5 0.35 0.60
EW 170120P00055000 P 01/20/17 55.0 0.40 0.70
EW 170120P00057500 P 01/20/17 57.5 0.55 0.75
EW 170120P00060000 P 01/20/17 60.0 0.60 0.85
EW 170120P00062500 P 01/20/17 62.5 0.70 1.00
EW 170120P00065000 P 01/20/17 65.0 0.85 1.15
EW 170120P00067500 P 01/20/17 67.5 1.05 1.30
EW 170120P00070000 P 01/20/17 70.0 1.35 1.55
EW 170120P00072500 P 01/20/17 72.5 1.60 1.80
EW 170120P00075000 P 01/20/17 75.0 1.75 2.10
EW 170120P00077500 P 01/20/17 77.5 2.10 2.45
EW 170120P00080000 P 01/20/17 80.0 2.50 2.85
EW 170120P00082500 P 01/20/17 82.5 3.00 3.40
EW 170120P00085000 P 01/20/17 85.0 3.50 3.80
EW 170120P00087500 P 01/20/17 87.5 4.20 4.60
EW 170120P00090000 P 01/20/17 90.0 4.90 5.30
EW 170120P00092500 P 01/20/17 92.5 5.70 6.10
EW 170120P00095000 P 01/20/17 95.0 6.70 7.10
EW 170120P00097500 P 01/20/17 97.5 7.70 8.10
EW 170120P00100000 P 01/20/17 100.0 8.90 9.30
EW 170120P00105000 P 01/20/17 105.0 11.60 12.00
EW 170120P00110000 P 01/20/17 110.0 14.70 15.20
EW 170120P00115000 P 01/20/17 115.0 18.30 18.70
EW 170120P00120000 P 01/20/17 120.0 22.20 22.70
EW 170120P00125000 P 01/20/17 125.0 26.40 28.70
EW 170120P00130000 P 01/20/17 130.0 30.80 33.40
EW 170120P00135000 P 01/20/17 135.0 34.70 38.10
EW 170120P00140000 P 01/20/17 140.0 38.70 42.90
EW 170120P00145000 P 01/20/17 145.0 43.60 47.50
EW 170120P00150000 P 01/20/17 150.0 48.50 52.50
EW 170120P00155000 P 01/20/17 155.0 54.30 57.60
EW 170217C00050000 C 02/17/17 50.0 48.00 51.20
EW 170217C00055000 C 02/17/17 55.0 43.30 46.80
EW 170217C00060000 C 02/17/17 60.0 38.80 41.90
EW 170217C00065000 C 02/17/17 65.0 34.00 37.40
EW 170217C00070000 C 02/17/17 70.0 29.40 33.00
EW 170217C00075000 C 02/17/17 75.0 25.20 27.50
EW 170217C00080000 C 02/17/17 80.0 23.10 23.40
EW 170217C00085000 C 02/17/17 85.0 19.30 19.60
EW 170217C00090000 C 02/17/17 90.0 15.80 16.10
EW 170217C00095000 C 02/17/17 95.0 12.60 12.90
EW 170217C00100000 C 02/17/17 100.0 9.90 10.10
EW 170217C00105000 C 02/17/17 105.0 7.50 7.90
EW 170217C00110000 C 02/17/17 110.0 5.60 6.00
EW 170217C00115000 C 02/17/17 115.0 4.10 4.40
EW 170217C00120000 C 02/17/17 120.0 2.95 3.30
EW 170217C00125000 C 02/17/17 125.0 2.05 2.50
EW 170217C00130000 C 02/17/17 130.0 1.40 1.85
EW 170217C00135000 C 02/17/17 135.0 0.95 1.40
EW 170217C00140000 C 02/17/17 140.0 0.65 0.90
EW 170217C00145000 C 02/17/17 145.0 0.45 0.70
EW 170217P00050000 P 02/17/17 50.0 0.35 0.65
EW 170217P00055000 P 02/17/17 55.0 0.55 0.85
EW 170217P00060000 P 02/17/17 60.0 0.80 1.10
EW 170217P00065000 P 02/17/17 65.0 1.15 1.45
EW 170217P00070000 P 02/17/17 70.0 1.55 1.90
EW 170217P00075000 P 02/17/17 75.0 2.15 2.60
EW 170217P00080000 P 02/17/17 80.0 3.00 3.40
EW 170217P00085000 P 02/17/17 85.0 4.10 4.60
EW 170217P00090000 P 02/17/17 90.0 5.60 6.10
EW 170217P00095000 P 02/17/17 95.0 7.40 7.90
EW 170217P00100000 P 02/17/17 100.0 9.60 10.20
EW 170217P00105000 P 02/17/17 105.0 12.30 12.90
EW 170217P00110000 P 02/17/17 110.0 15.40 16.00
EW 170217P00115000 P 02/17/17 115.0 18.90 19.50
EW 170217P00120000 P 02/17/17 120.0 22.70 23.30
EW 170217P00125000 P 02/17/17 125.0 26.80 27.40
EW 170217P00130000 P 02/17/17 130.0 31.30 33.70
EW 170217P00135000 P 02/17/17 135.0 35.40 38.30
EW 170217P00140000 P 02/17/17 140.0 39.60 43.10
EW 170217P00145000 P 02/17/17 145.0 44.90 47.80

OPRA data is delayed 15 minutes.