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 (2015-11-20)Premium Content

Edwards Lifesciences (EW)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 160219C00037500 C 02/19/16 37.5 40.20 43.50
EW 160219C00040000 C 02/19/16 40.0 38.00 40.70
EW 160219C00042500 C 02/19/16 42.5 35.50 37.90
EW 160219C00045000 C 02/19/16 45.0 32.90 35.70
EW 160219C00047500 C 02/19/16 47.5 30.40 33.00
EW 160219C00050000 C 02/19/16 50.0 27.90 30.60
EW 160219C00052500 C 02/19/16 52.5 24.90 27.90
EW 160219C00055000 C 02/19/16 55.0 23.00 25.70
EW 160219C00057500 C 02/19/16 57.5 20.60 23.10
EW 160219C00060000 C 02/19/16 60.0 18.00 20.20
EW 160219C00062500 C 02/19/16 62.5 16.10 17.70
EW 160219C00065000 C 02/19/16 65.0 13.10 15.90
EW 160219C00067500 C 02/19/16 67.5 10.50 12.70
EW 160219C00070000 C 02/19/16 70.0 7.40 10.60
EW 160219C00072500 C 02/19/16 72.5 5.50 8.00
EW 160219C00075000 C 02/19/16 75.0 4.00 5.80
EW 160219C00077500 C 02/19/16 77.5 2.50 3.20
EW 160219C00080000 C 02/19/16 80.0 1.20 1.80
EW 160219C00082500 C 02/19/16 82.5 0.50 0.80
EW 160219C00085000 C 02/19/16 85.0 0.20 0.45
EW 160219C00087500 C 02/19/16 87.5 0.00 0.50
EW 160219C00090000 C 02/19/16 90.0 0.05 0.25
EW 160219C00092500 C 02/19/16 92.5 0.05 0.45
EW 160219C00095000 C 02/19/16 95.0 0.00 0.20
EW 160219C00097500 C 02/19/16 97.5 0.00 0.50
EW 160219C00100000 C 02/19/16 100.0 0.00 0.50
EW 160219C00105000 C 02/19/16 105.0 0.00 0.50
EW 160219C00110000 C 02/19/16 110.0 0.00 0.50
EW 160219P00037500 P 02/19/16 37.5 0.00 0.50
EW 160219P00040000 P 02/19/16 40.0 0.00 0.50
EW 160219P00042500 P 02/19/16 42.5 0.00 0.50
EW 160219P00045000 P 02/19/16 45.0 0.00 0.50
EW 160219P00047500 P 02/19/16 47.5 0.00 0.05
EW 160219P00050000 P 02/19/16 50.0 0.00 0.50
EW 160219P00052500 P 02/19/16 52.5 0.00 0.50
EW 160219P00055000 P 02/19/16 55.0 0.00 0.50
EW 160219P00057500 P 02/19/16 57.5 0.00 0.50
EW 160219P00060000 P 02/19/16 60.0 0.00 0.20
EW 160219P00062500 P 02/19/16 62.5 0.00 0.15
EW 160219P00065000 P 02/19/16 65.0 0.00 0.20
EW 160219P00067500 P 02/19/16 67.5 0.00 0.50
EW 160219P00070000 P 02/19/16 70.0 0.00 0.35
EW 160219P00072500 P 02/19/16 72.5 0.15 0.40
EW 160219P00075000 P 02/19/16 75.0 0.35 0.65
EW 160219P00077500 P 02/19/16 77.5 0.85 1.30
EW 160219P00080000 P 02/19/16 80.0 1.80 4.50
EW 160219P00082500 P 02/19/16 82.5 3.30 6.00
EW 160219P00085000 P 02/19/16 85.0 5.20 7.40
EW 160219P00087500 P 02/19/16 87.5 7.30 9.80
EW 160219P00090000 P 02/19/16 90.0 9.70 12.00
EW 160219P00092500 P 02/19/16 92.5 12.00 14.50
EW 160219P00095000 P 02/19/16 95.0 14.40 17.00
EW 160219P00097500 P 02/19/16 97.5 17.00 19.50
EW 160219P00100000 P 02/19/16 100.0 19.60 22.00
EW 160219P00105000 P 02/19/16 105.0 24.80 27.00
EW 160219P00110000 P 02/19/16 110.0 29.70 32.20
EW 160318C00040000 C 03/18/16 40.0 38.00 40.80
EW 160318C00045000 C 03/18/16 45.0 33.10 35.30
EW 160318C00050000 C 03/18/16 50.0 28.10 30.50
EW 160318C00055000 C 03/18/16 55.0 23.10 25.30
EW 160318C00060000 C 03/18/16 60.0 18.20 20.30
EW 160318C00065000 C 03/18/16 65.0 13.40 15.60
EW 160318C00070000 C 03/18/16 70.0 8.70 11.30
EW 160318C00075000 C 03/18/16 75.0 5.90 6.80
EW 160318C00080000 C 03/18/16 80.0 3.10 3.60
EW 160318C00085000 C 03/18/16 85.0 1.35 1.75
EW 160318C00090000 C 03/18/16 90.0 0.40 0.85
EW 160318C00095000 C 03/18/16 95.0 0.00 0.50
EW 160318C00100000 C 03/18/16 100.0 0.00 0.50
EW 160318C00105000 C 03/18/16 105.0 0.00 0.50
EW 160318C00110000 C 03/18/16 110.0 0.00 0.50
EW 160318P00040000 P 03/18/16 40.0 0.00 0.50
EW 160318P00045000 P 03/18/16 45.0 0.00 0.50
EW 160318P00050000 P 03/18/16 50.0 0.00 0.55
EW 160318P00055000 P 03/18/16 55.0 0.00 0.50
EW 160318P00060000 P 03/18/16 60.0 0.05 0.50
EW 160318P00065000 P 03/18/16 65.0 0.25 0.60
EW 160318P00070000 P 03/18/16 70.0 0.75 1.00
EW 160318P00075000 P 03/18/16 75.0 1.80 2.15
EW 160318P00080000 P 03/18/16 80.0 3.60 4.70
EW 160318P00085000 P 03/18/16 85.0 6.90 9.40
EW 160318P00090000 P 03/18/16 90.0 10.30 12.90
EW 160318P00095000 P 03/18/16 95.0 15.00 17.20
EW 160318P00100000 P 03/18/16 100.0 19.90 22.00
EW 160318P00105000 P 03/18/16 105.0 24.60 27.00
EW 160318P00110000 P 03/18/16 110.0 29.80 32.00
EW 160415C00045000 C 04/15/16 45.0 33.20 35.60
EW 160415C00050000 C 04/15/16 50.0 28.00 30.90
EW 160415C00055000 C 04/15/16 55.0 23.10 26.00
EW 160415C00060000 C 04/15/16 60.0 18.50 20.90
EW 160415C00065000 C 04/15/16 65.0 14.00 16.50
EW 160415C00070000 C 04/15/16 70.0 9.80 12.30
EW 160415C00075000 C 04/15/16 75.0 6.50 8.60
EW 160415C00080000 C 04/15/16 80.0 5.10 5.60
EW 160415C00085000 C 04/15/16 85.0 3.00 3.70
EW 160415C00090000 C 04/15/16 90.0 1.80 2.20
EW 160415C00095000 C 04/15/16 95.0 1.00 1.40
EW 160415C00100000 C 04/15/16 100.0 0.55 0.85
EW 160415C00105000 C 04/15/16 105.0 0.30 0.60
EW 160415C00110000 C 04/15/16 110.0 0.10 0.40
EW 160415P00045000 P 04/15/16 45.0 0.00 0.50
EW 160415P00050000 P 04/15/16 50.0 0.05 0.50
EW 160415P00055000 P 04/15/16 55.0 0.15 0.65
EW 160415P00060000 P 04/15/16 60.0 0.50 0.85
EW 160415P00065000 P 04/15/16 65.0 1.00 1.40
EW 160415P00070000 P 04/15/16 70.0 1.95 2.55
EW 160415P00075000 P 04/15/16 75.0 3.40 4.40
EW 160415P00080000 P 04/15/16 80.0 5.70 6.30
EW 160415P00085000 P 04/15/16 85.0 8.50 11.10
EW 160415P00090000 P 04/15/16 90.0 11.80 13.70
EW 160415P00095000 P 04/15/16 95.0 15.90 18.00
EW 160415P00100000 P 04/15/16 100.0 19.70 22.50
EW 160415P00105000 P 04/15/16 105.0 24.80 27.60
EW 160415P00110000 P 04/15/16 110.0 29.80 32.10
EW 160520C00037500 C 05/20/16 37.5 40.10 43.70
EW 160520C00040000 C 05/20/16 40.0 37.70 40.60
EW 160520C00042500 C 05/20/16 42.5 35.50 38.60
EW 160520C00045000 C 05/20/16 45.0 33.00 36.30
EW 160520C00047500 C 05/20/16 47.5 30.40 33.80
EW 160520C00050000 C 05/20/16 50.0 27.80 31.40
EW 160520C00052500 C 05/20/16 52.5 25.60 28.50
EW 160520C00055000 C 05/20/16 55.0 23.30 26.10
EW 160520C00057500 C 05/20/16 57.5 20.90 23.70
EW 160520C00060000 C 05/20/16 60.0 18.70 21.40
EW 160520C00062500 C 05/20/16 62.5 16.80 19.30
EW 160520C00065000 C 05/20/16 65.0 14.70 17.10
EW 160520C00067500 C 05/20/16 67.5 12.20 15.00
EW 160520C00070000 C 05/20/16 70.0 10.80 13.30
EW 160520C00072500 C 05/20/16 72.5 8.90 11.30
EW 160520C00075000 C 05/20/16 75.0 8.00 9.70
EW 160520C00077500 C 05/20/16 77.5 7.10 8.20
EW 160520C00080000 C 05/20/16 80.0 6.20 6.70
EW 160520C00082500 C 05/20/16 82.5 5.10 5.60
EW 160520C00085000 C 05/20/16 85.0 4.30 4.60
EW 160520C00087500 C 05/20/16 87.5 3.40 4.00
EW 160520C00090000 C 05/20/16 90.0 2.75 3.10
EW 160520C00092500 C 05/20/16 92.5 2.20 2.60
EW 160520C00095000 C 05/20/16 95.0 1.80 2.15
EW 160520C00097500 C 05/20/16 97.5 1.40 1.75
EW 160520C00100000 C 05/20/16 100.0 1.10 1.45
EW 160520C00105000 C 05/20/16 105.0 0.60 0.95
EW 160520C00110000 C 05/20/16 110.0 0.15 1.50
EW 160520P00037500 P 05/20/16 37.5 0.00 0.50
EW 160520P00040000 P 05/20/16 40.0 0.00 0.50
EW 160520P00042500 P 05/20/16 42.5 0.00 0.50
EW 160520P00045000 P 05/20/16 45.0 0.05 0.50
EW 160520P00047500 P 05/20/16 47.5 0.10 0.50
EW 160520P00050000 P 05/20/16 50.0 0.15 0.60
EW 160520P00052500 P 05/20/16 52.5 0.25 0.75
EW 160520P00055000 P 05/20/16 55.0 0.50 0.85
EW 160520P00057500 P 05/20/16 57.5 0.65 1.00
EW 160520P00060000 P 05/20/16 60.0 0.90 1.35
EW 160520P00062500 P 05/20/16 62.5 1.15 1.55
EW 160520P00065000 P 05/20/16 65.0 1.70 1.95
EW 160520P00067500 P 05/20/16 67.5 2.25 2.45
EW 160520P00070000 P 05/20/16 70.0 2.95 3.20
EW 160520P00072500 P 05/20/16 72.5 3.70 4.00
EW 160520P00075000 P 05/20/16 75.0 4.70 5.00
EW 160520P00077500 P 05/20/16 77.5 5.80 6.10
EW 160520P00080000 P 05/20/16 80.0 7.00 7.30
EW 160520P00082500 P 05/20/16 82.5 8.30 10.00
EW 160520P00085000 P 05/20/16 85.0 9.60 10.80
EW 160520P00087500 P 05/20/16 87.5 11.20 13.50
EW 160520P00090000 P 05/20/16 90.0 12.60 14.90
EW 160520P00092500 P 05/20/16 92.5 14.40 17.60
EW 160520P00095000 P 05/20/16 95.0 16.50 19.10
EW 160520P00097500 P 05/20/16 97.5 18.40 21.00
EW 160520P00100000 P 05/20/16 100.0 21.00 23.80
EW 160520P00105000 P 05/20/16 105.0 25.20 27.80
EW 160520P00110000 P 05/20/16 110.0 30.20 32.60
EW 160819C00045000 C 08/19/16 45.0 33.20 36.10
EW 160819C00050000 C 08/19/16 50.0 28.40 31.60
EW 160819C00055000 C 08/19/16 55.0 24.10 27.20
EW 160819C00060000 C 08/19/16 60.0 19.70 22.50
EW 160819C00065000 C 08/19/16 65.0 15.80 18.80
EW 160819C00070000 C 08/19/16 70.0 13.30 15.00
EW 160819C00075000 C 08/19/16 75.0 10.00 11.60
EW 160819C00080000 C 08/19/16 80.0 7.20 8.80
EW 160819C00085000 C 08/19/16 85.0 5.00 6.70
EW 160819C00090000 C 08/19/16 90.0 3.40 4.90
EW 160819C00095000 C 08/19/16 95.0 2.75 3.60
EW 160819C00100000 C 08/19/16 100.0 1.90 2.65
EW 160819C00105000 C 08/19/16 105.0 0.70 2.35
EW 160819C00110000 C 08/19/16 110.0 0.60 2.10
EW 160819C00115000 C 08/19/16 115.0 0.10 1.80
EW 160819C00120000 C 08/19/16 120.0 0.05 1.55
EW 160819P00045000 P 08/19/16 45.0 0.20 1.70
EW 160819P00050000 P 08/19/16 50.0 0.45 1.95
EW 160819P00055000 P 08/19/16 55.0 0.95 2.20
EW 160819P00060000 P 08/19/16 60.0 1.70 3.10
EW 160819P00065000 P 08/19/16 65.0 2.80 4.10
EW 160819P00070000 P 08/19/16 70.0 4.20 5.60
EW 160819P00075000 P 08/19/16 75.0 5.90 7.60
EW 160819P00080000 P 08/19/16 80.0 8.30 9.60
EW 160819P00085000 P 08/19/16 85.0 11.20 12.80
EW 160819P00090000 P 08/19/16 90.0 14.50 16.60
EW 160819P00095000 P 08/19/16 95.0 17.50 20.60
EW 160819P00100000 P 08/19/16 100.0 21.70 24.70
EW 160819P00105000 P 08/19/16 105.0 26.10 29.00
EW 160819P00110000 P 08/19/16 110.0 31.00 33.70
EW 160819P00115000 P 08/19/16 115.0 35.20 38.20
EW 160819P00120000 P 08/19/16 120.0 40.00 43.00
EW 170120C00035000 C 01/20/17 35.0 42.60 46.90
EW 170120C00037500 C 01/20/17 37.5 40.50 44.40
EW 170120C00040000 C 01/20/17 40.0 38.00 42.00
EW 170120C00042500 C 01/20/17 42.5 35.70 40.00
EW 170120C00045000 C 01/20/17 45.0 33.10 36.90
EW 170120C00047500 C 01/20/17 47.5 31.30 35.50
EW 170120C00050000 C 01/20/17 50.0 28.60 32.40
EW 170120C00052500 C 01/20/17 52.5 27.20 30.60
EW 170120C00055000 C 01/20/17 55.0 24.90 28.30
EW 170120C00057500 C 01/20/17 57.5 22.90 26.00
EW 170120C00060000 C 01/20/17 60.0 20.80 24.30
EW 170120C00062500 C 01/20/17 62.5 19.10 22.50
EW 170120C00065000 C 01/20/17 65.0 17.20 20.60
EW 170120C00067500 C 01/20/17 67.5 16.00 18.80
EW 170120C00070000 C 01/20/17 70.0 15.10 17.20
EW 170120C00072500 C 01/20/17 72.5 14.00 15.70
EW 170120C00075000 C 01/20/17 75.0 12.00 14.50
EW 170120C00077500 C 01/20/17 77.5 10.40 13.30
EW 170120C00080000 C 01/20/17 80.0 9.40 12.00
EW 170120C00082500 C 01/20/17 82.5 8.40 10.60
EW 170120C00085000 C 01/20/17 85.0 7.40 10.10
EW 170120C00087500 C 01/20/17 87.5 6.60 8.30
EW 170120C00090000 C 01/20/17 90.0 6.30 7.80
EW 170120C00092500 C 01/20/17 92.5 5.60 7.00
EW 170120C00095000 C 01/20/17 95.0 5.00 6.30
EW 170120C00097500 C 01/20/17 97.5 4.40 5.40
EW 170120C00100000 C 01/20/17 100.0 3.90 5.00
EW 170120C00105000 C 01/20/17 105.0 2.95 4.00
EW 170120C00110000 C 01/20/17 110.0 2.25 3.60
EW 170120C00115000 C 01/20/17 115.0 0.85 3.00
EW 170120C00120000 C 01/20/17 120.0 0.85 2.65
EW 170120P00035000 P 01/20/17 35.0 0.00 3.00
EW 170120P00037500 P 01/20/17 37.5 0.40 3.00
EW 170120P00040000 P 01/20/17 40.0 0.20 3.00
EW 170120P00042500 P 01/20/17 42.5 0.40 3.10
EW 170120P00045000 P 01/20/17 45.0 0.60 3.00
EW 170120P00047500 P 01/20/17 47.5 0.90 3.20
EW 170120P00050000 P 01/20/17 50.0 1.20 2.70
EW 170120P00052500 P 01/20/17 52.5 1.70 3.10
EW 170120P00055000 P 01/20/17 55.0 2.00 3.40
EW 170120P00057500 P 01/20/17 57.5 2.10 4.10
EW 170120P00060000 P 01/20/17 60.0 3.10 4.60
EW 170120P00062500 P 01/20/17 62.5 3.80 5.20
EW 170120P00065000 P 01/20/17 65.0 4.50 6.00
EW 170120P00067500 P 01/20/17 67.5 5.30 6.90
EW 170120P00070000 P 01/20/17 70.0 6.00 7.80
EW 170120P00072500 P 01/20/17 72.5 7.10 8.80
EW 170120P00075000 P 01/20/17 75.0 8.00 9.90
EW 170120P00077500 P 01/20/17 77.5 9.40 11.10
EW 170120P00080000 P 01/20/17 80.0 10.20 12.20
EW 170120P00082500 P 01/20/17 82.5 11.60 13.70
EW 170120P00085000 P 01/20/17 85.0 13.20 15.00
EW 170120P00087500 P 01/20/17 87.5 14.70 16.70
EW 170120P00090000 P 01/20/17 90.0 16.50 18.30
EW 170120P00092500 P 01/20/17 92.5 18.10 20.00
EW 170120P00095000 P 01/20/17 95.0 19.60 22.50
EW 170120P00097500 P 01/20/17 97.5 21.10 24.60
EW 170120P00100000 P 01/20/17 100.0 23.50 26.60
EW 170120P00105000 P 01/20/17 105.0 27.70 31.00
EW 170120P00110000 P 01/20/17 110.0 30.80 35.00
EW 170120P00115000 P 01/20/17 115.0 36.10 39.70
EW 170120P00120000 P 01/20/17 120.0 40.50 44.20

OPRA data is delayed 15 minutes.