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 (2016-11-18)Premium Content

Edwards Lifesciences Corp (EW)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 170217C00050000 C 02/17/17 50.0 44.20 47.10
EW 170217C00055000 C 02/17/17 55.0 38.60 42.50
EW 170217C00060000 C 02/17/17 60.0 34.50 37.00
EW 170217C00065000 C 02/17/17 65.0 28.50 32.50
EW 170217C00070000 C 02/17/17 70.0 23.50 27.60
EW 170217C00075000 C 02/17/17 75.0 19.60 22.00
EW 170217C00080000 C 02/17/17 80.0 14.90 17.30
EW 170217C00085000 C 02/17/17 85.0 10.80 11.90
EW 170217C00090000 C 02/17/17 90.0 6.90 7.50
EW 170217C00095000 C 02/17/17 95.0 3.60 4.30
EW 170217C00100000 C 02/17/17 100.0 1.85 2.15
EW 170217C00105000 C 02/17/17 105.0 0.80 1.00
EW 170217C00110000 C 02/17/17 110.0 0.20 0.45
EW 170217C00115000 C 02/17/17 115.0 0.00 0.40
EW 170217C00120000 C 02/17/17 120.0 0.00 0.35
EW 170217C00125000 C 02/17/17 125.0 0.00 0.45
EW 170217C00130000 C 02/17/17 130.0 0.00 0.20
EW 170217C00135000 C 02/17/17 135.0 0.00 0.20
EW 170217C00140000 C 02/17/17 140.0 0.00 0.50
EW 170217C00145000 C 02/17/17 145.0 0.00 0.20
EW 170217C00150000 C 02/17/17 150.0 0.00 0.40
EW 170217C00155000 C 02/17/17 155.0 0.00 0.30
EW 170217P00050000 P 02/17/17 50.0 0.00 0.30
EW 170217P00055000 P 02/17/17 55.0 0.00 0.20
EW 170217P00060000 P 02/17/17 60.0 0.00 0.05
EW 170217P00065000 P 02/17/17 65.0 0.00 0.40
EW 170217P00070000 P 02/17/17 70.0 0.10 0.25
EW 170217P00075000 P 02/17/17 75.0 0.10 0.40
EW 170217P00080000 P 02/17/17 80.0 0.30 0.55
EW 170217P00085000 P 02/17/17 85.0 0.85 0.95
EW 170217P00090000 P 02/17/17 90.0 1.70 1.90
EW 170217P00095000 P 02/17/17 95.0 3.50 3.70
EW 170217P00100000 P 02/17/17 100.0 6.20 6.80
EW 170217P00105000 P 02/17/17 105.0 8.40 10.90
EW 170217P00110000 P 02/17/17 110.0 13.10 16.30
EW 170217P00115000 P 02/17/17 115.0 17.60 20.80
EW 170217P00120000 P 02/17/17 120.0 22.90 26.00
EW 170217P00125000 P 02/17/17 125.0 27.60 30.90
EW 170217P00130000 P 02/17/17 130.0 32.70 36.60
EW 170217P00135000 P 02/17/17 135.0 37.70 41.60
EW 170217P00140000 P 02/17/17 140.0 42.70 46.40
EW 170217P00145000 P 02/17/17 145.0 47.70 51.50
EW 170217P00150000 P 02/17/17 150.0 52.70 56.50
EW 170217P00155000 P 02/17/17 155.0 57.90 60.90
EW 170519C00055000 C 05/19/17 55.0 39.30 42.70
EW 170519C00060000 C 05/19/17 60.0 34.00 37.70
EW 170519C00065000 C 05/19/17 65.0 29.20 33.00
EW 170519C00070000 C 05/19/17 70.0 24.50 28.40
EW 170519C00075000 C 05/19/17 75.0 21.10 23.10
EW 170519C00080000 C 05/19/17 80.0 16.90 19.10
EW 170519C00085000 C 05/19/17 85.0 13.00 15.00
EW 170519C00090000 C 05/19/17 90.0 9.80 10.80
EW 170519C00095000 C 05/19/17 95.0 6.80 7.90
EW 170519C00100000 C 05/19/17 100.0 4.60 5.50
EW 170519C00105000 C 05/19/17 105.0 3.00 3.60
EW 170519C00110000 C 05/19/17 110.0 1.90 2.35
EW 170519C00115000 C 05/19/17 115.0 1.10 2.40
EW 170519C00120000 C 05/19/17 120.0 0.70 1.25
EW 170519C00125000 C 05/19/17 125.0 0.40 2.35
EW 170519C00130000 C 05/19/17 130.0 0.00 2.05
EW 170519C00135000 C 05/19/17 135.0 0.05 0.50
EW 170519C00140000 C 05/19/17 140.0 0.00 1.85
EW 170519C00145000 C 05/19/17 145.0 0.00 0.50
EW 170519C00150000 C 05/19/17 150.0 0.00 0.50
EW 170519C00155000 C 05/19/17 155.0 0.00 0.50
EW 170519C00160000 C 05/19/17 160.0 0.00 0.50
EW 170519C00165000 C 05/19/17 165.0 0.00 0.50
EW 170519C00170000 C 05/19/17 170.0 0.00 0.50
EW 170519C00175000 C 05/19/17 175.0 0.00 0.50
EW 170519P00055000 P 05/19/17 55.0 0.00 0.50
EW 170519P00060000 P 05/19/17 60.0 0.05 2.00
EW 170519P00065000 P 05/19/17 65.0 0.25 1.20
EW 170519P00070000 P 05/19/17 70.0 0.35 0.80
EW 170519P00075000 P 05/19/17 75.0 0.95 1.45
EW 170519P00080000 P 05/19/17 80.0 1.55 2.00
EW 170519P00085000 P 05/19/17 85.0 2.55 3.10
EW 170519P00090000 P 05/19/17 90.0 3.90 4.80
EW 170519P00095000 P 05/19/17 95.0 6.00 7.10
EW 170519P00100000 P 05/19/17 100.0 8.80 9.80
EW 170519P00105000 P 05/19/17 105.0 12.20 13.00
EW 170519P00110000 P 05/19/17 110.0 14.70 17.40
EW 170519P00115000 P 05/19/17 115.0 18.90 21.50
EW 170519P00120000 P 05/19/17 120.0 23.20 26.10
EW 170519P00125000 P 05/19/17 125.0 27.90 31.10
EW 170519P00130000 P 05/19/17 130.0 32.90 36.70
EW 170519P00135000 P 05/19/17 135.0 37.80 41.60
EW 170519P00140000 P 05/19/17 140.0 42.80 46.40
EW 170519P00145000 P 05/19/17 145.0 47.80 51.40
EW 170519P00150000 P 05/19/17 150.0 52.80 56.60
EW 170519P00155000 P 05/19/17 155.0 57.80 61.60
EW 170519P00160000 P 05/19/17 160.0 62.80 66.60
EW 170519P00165000 P 05/19/17 165.0 67.50 71.60
EW 170519P00170000 P 05/19/17 170.0 72.50 76.50
EW 170519P00175000 P 05/19/17 175.0 77.60 81.00
EW 170818C00045000 C 08/18/17 45.0 48.60 53.00
EW 170818C00050000 C 08/18/17 50.0 44.30 48.00
EW 170818C00055000 C 08/18/17 55.0 39.60 43.20
EW 170818C00060000 C 08/18/17 60.0 34.90 38.40
EW 170818C00065000 C 08/18/17 65.0 30.40 33.80
EW 170818C00070000 C 08/18/17 70.0 26.50 29.40
EW 170818C00075000 C 08/18/17 75.0 22.00 25.30
EW 170818C00080000 C 08/18/17 80.0 18.60 20.70
EW 170818C00085000 C 08/18/17 85.0 14.90 17.40
EW 170818C00090000 C 08/18/17 90.0 11.90 14.40
EW 170818C00095000 C 08/18/17 95.0 9.20 10.40
EW 170818C00100000 C 08/18/17 100.0 6.90 7.70
EW 170818C00105000 C 08/18/17 105.0 5.00 5.90
EW 170818C00110000 C 08/18/17 110.0 3.70 4.50
EW 170818C00115000 C 08/18/17 115.0 2.45 3.20
EW 170818C00120000 C 08/18/17 120.0 1.65 2.70
EW 170818C00125000 C 08/18/17 125.0 0.60 2.85
EW 170818C00130000 C 08/18/17 130.0 0.35 2.35
EW 170818C00135000 C 08/18/17 135.0 0.15 2.80
EW 170818P00045000 P 08/18/17 45.0 0.00 2.55
EW 170818P00050000 P 08/18/17 50.0 0.05 0.95
EW 170818P00055000 P 08/18/17 55.0 0.25 1.75
EW 170818P00060000 P 08/18/17 60.0 0.55 2.75
EW 170818P00065000 P 08/18/17 65.0 0.30 3.00
EW 170818P00070000 P 08/18/17 70.0 0.55 3.60
EW 170818P00075000 P 08/18/17 75.0 1.90 3.40
EW 170818P00080000 P 08/18/17 80.0 2.75 4.80
EW 170818P00085000 P 08/18/17 85.0 4.20 5.20
EW 170818P00090000 P 08/18/17 90.0 5.70 6.90
EW 170818P00095000 P 08/18/17 95.0 8.10 9.20
EW 170818P00100000 P 08/18/17 100.0 10.50 12.00
EW 170818P00105000 P 08/18/17 105.0 13.60 14.90
EW 170818P00110000 P 08/18/17 110.0 17.30 19.10
EW 170818P00115000 P 08/18/17 115.0 19.90 22.90
EW 170818P00120000 P 08/18/17 120.0 23.90 27.10
EW 170818P00125000 P 08/18/17 125.0 28.60 31.70
EW 170818P00130000 P 08/18/17 130.0 33.20 36.30
EW 170818P00135000 P 08/18/17 135.0 38.00 41.40
EW 180119C00050000 C 01/19/18 50.0 45.10 48.80
EW 180119C00055000 C 01/19/18 55.0 40.10 44.20
EW 180119C00060000 C 01/19/18 60.0 36.30 40.40
EW 180119C00065000 C 01/19/18 65.0 32.90 35.80
EW 180119C00070000 C 01/19/18 70.0 28.90 32.20
EW 180119C00075000 C 01/19/18 75.0 25.20 28.40
EW 180119C00080000 C 01/19/18 80.0 21.20 24.80
EW 180119C00085000 C 01/19/18 85.0 18.00 21.40
EW 180119C00090000 C 01/19/18 90.0 15.50 18.40
EW 180119C00095000 C 01/19/18 95.0 12.30 15.70
EW 180119C00100000 C 01/19/18 100.0 10.60 12.30
EW 180119C00105000 C 01/19/18 105.0 7.90 9.50
EW 180119C00110000 C 01/19/18 110.0 6.00 9.40
EW 180119C00115000 C 01/19/18 115.0 4.50 6.90
EW 180119C00120000 C 01/19/18 120.0 3.40 6.40
EW 180119C00125000 C 01/19/18 125.0 2.85 5.70
EW 180119C00130000 C 01/19/18 130.0 1.45 5.00
EW 180119C00135000 C 01/19/18 135.0 1.35 3.30
EW 180119C00140000 C 01/19/18 140.0 0.45 3.70
EW 180119C00145000 C 01/19/18 145.0 0.40 3.20
EW 180119C00150000 C 01/19/18 150.0 0.20 4.30
EW 180119C00155000 C 01/19/18 155.0 0.25 4.00
EW 180119C00160000 C 01/19/18 160.0 0.05 3.80
EW 180119C00165000 C 01/19/18 165.0 0.00 3.60
EW 180119C00170000 C 01/19/18 170.0 0.00 3.50
EW 180119C00175000 C 01/19/18 175.0 0.05 3.30
EW 180119P00050000 P 01/19/18 50.0 0.15 1.25
EW 180119P00055000 P 01/19/18 55.0 0.25 2.05
EW 180119P00060000 P 01/19/18 60.0 0.50 2.50
EW 180119P00065000 P 01/19/18 65.0 1.45 3.10
EW 180119P00070000 P 01/19/18 70.0 3.20 4.90
EW 180119P00075000 P 01/19/18 75.0 4.20 5.90
EW 180119P00080000 P 01/19/18 80.0 5.40 6.80
EW 180119P00085000 P 01/19/18 85.0 7.10 8.20
EW 180119P00090000 P 01/19/18 90.0 8.90 10.10
EW 180119P00095000 P 01/19/18 95.0 11.10 13.30
EW 180119P00100000 P 01/19/18 100.0 12.70 15.50
EW 180119P00105000 P 01/19/18 105.0 15.60 18.80
EW 180119P00110000 P 01/19/18 110.0 18.70 22.40
EW 180119P00115000 P 01/19/18 115.0 22.30 25.90
EW 180119P00120000 P 01/19/18 120.0 26.10 29.60
EW 180119P00125000 P 01/19/18 125.0 30.10 33.60
EW 180119P00130000 P 01/19/18 130.0 34.30 37.80
EW 180119P00135000 P 01/19/18 135.0 38.70 41.90
EW 180119P00140000 P 01/19/18 140.0 43.30 46.60
EW 180119P00145000 P 01/19/18 145.0 47.90 51.80
EW 180119P00150000 P 01/19/18 150.0 52.70 57.00
EW 180119P00155000 P 01/19/18 155.0 57.50 62.00
EW 180119P00160000 P 01/19/18 160.0 62.50 66.90
EW 180119P00165000 P 01/19/18 165.0 67.50 71.90
EW 180119P00170000 P 01/19/18 170.0 72.50 76.90
EW 180119P00175000 P 01/19/18 175.0 77.50 81.40
EW 190118C00050000 C 01/18/19 50.0 47.50 52.00
EW 190118C00055000 C 01/18/19 55.0 43.00 47.40
EW 190118C00060000 C 01/18/19 60.0 40.00 43.40
EW 190118C00065000 C 01/18/19 65.0 36.20 39.60
EW 190118C00070000 C 01/18/19 70.0 33.00 36.30
EW 190118C00075000 C 01/18/19 75.0 29.50 33.60
EW 190118C00080000 C 01/18/19 80.0 26.50 30.50
EW 190118C00085000 C 01/18/19 85.0 23.30 27.50
EW 190118C00090000 C 01/18/19 90.0 20.60 24.80
EW 190118C00095000 C 01/18/19 95.0 18.20 22.50
EW 190118C00100000 C 01/18/19 100.0 16.00 19.70
EW 190118C00105000 C 01/18/19 105.0 13.80 18.20
EW 190118C00110000 C 01/18/19 110.0 11.70 16.10
EW 190118C00115000 C 01/18/19 115.0 10.10 14.50
EW 190118C00120000 C 01/18/19 120.0 8.50 12.90
EW 190118C00125000 C 01/18/19 125.0 7.30 11.60
EW 190118C00130000 C 01/18/19 130.0 6.00 10.40
EW 190118C00135000 C 01/18/19 135.0 5.00 9.40
EW 190118C00140000 C 01/18/19 140.0 4.10 8.50
EW 190118C00145000 C 01/18/19 145.0 3.30 7.60
EW 190118C00150000 C 01/18/19 150.0 2.60 6.90
EW 190118C00155000 C 01/18/19 155.0 2.00 6.10
EW 190118C00160000 C 01/18/19 160.0 1.60 5.60
EW 190118C00165000 C 01/18/19 165.0 1.15 5.20
EW 190118P00050000 P 01/18/19 50.0 2.20 4.70
EW 190118P00055000 P 01/18/19 55.0 1.20 5.30
EW 190118P00060000 P 01/18/19 60.0 2.40 6.20
EW 190118P00065000 P 01/18/19 65.0 2.85 6.40
EW 190118P00070000 P 01/18/19 70.0 4.30 8.50
EW 190118P00075000 P 01/18/19 75.0 7.20 9.80
EW 190118P00080000 P 01/18/19 80.0 7.50 11.50
EW 190118P00085000 P 01/18/19 85.0 9.40 13.50
EW 190118P00090000 P 01/18/19 90.0 11.50 15.70
EW 190118P00095000 P 01/18/19 95.0 14.00 18.10
EW 190118P00100000 P 01/18/19 100.0 16.50 20.60
EW 190118P00105000 P 01/18/19 105.0 19.50 23.50
EW 190118P00110000 P 01/18/19 110.0 22.50 26.50
EW 190118P00115000 P 01/18/19 115.0 26.30 29.90
EW 190118P00120000 P 01/18/19 120.0 29.20 33.30
EW 190118P00125000 P 01/18/19 125.0 33.50 37.30
EW 190118P00130000 P 01/18/19 130.0 37.30 41.00
EW 190118P00135000 P 01/18/19 135.0 41.00 45.00
EW 190118P00140000 P 01/18/19 140.0 45.30 49.00
EW 190118P00145000 P 01/18/19 145.0 49.70 53.40
EW 190118P00150000 P 01/18/19 150.0 54.10 58.00
EW 190118P00155000 P 01/18/19 155.0 58.50 62.70
EW 190118P00160000 P 01/18/19 160.0 63.10 67.40
EW 190118P00165000 P 01/18/19 165.0 67.90 72.00

OPRA data is delayed 15 minutes.