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 Aug 23 2016 3:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 160916C00055000 C 09/16/16 55.0 60.60 64.20
EW 160916C00060000 C 09/16/16 60.0 55.60 59.20
EW 160916C00065000 C 09/16/16 65.0 50.60 54.20
EW 160916C00070000 C 09/16/16 70.0 45.60 49.20
EW 160916C00075000 C 09/16/16 75.0 40.60 44.20
EW 160916C00080000 C 09/16/16 80.0 35.60 39.20
EW 160916C00085000 C 09/16/16 85.0 30.70 34.20
EW 160916C00090000 C 09/16/16 90.0 25.70 29.00
EW 160916C00095000 C 09/16/16 95.0 20.60 23.10
EW 160916C00100000 C 09/16/16 100.0 15.80 18.80
EW 160916C00105000 C 09/16/16 105.0 11.20 13.10
EW 160916C00110000 C 09/16/16 110.0 7.40 8.00
EW 160916C00115000 C 09/16/16 115.0 3.50 4.10
EW 160916C00120000 C 09/16/16 120.0 1.30 1.55
EW 160916C00125000 C 09/16/16 125.0 0.30 0.50
EW 160916C00130000 C 09/16/16 130.0 0.00 0.20
EW 160916C00135000 C 09/16/16 135.0 0.00 0.10
EW 160916C00140000 C 09/16/16 140.0 0.00 0.10
EW 160916C00145000 C 09/16/16 145.0 0.00 0.10
EW 160916C00150000 C 09/16/16 150.0 0.00 0.10
EW 160916C00155000 C 09/16/16 155.0 0.00 0.10
EW 160916C00160000 C 09/16/16 160.0 0.00 0.10
EW 160916P00055000 P 09/16/16 55.0 0.00 0.05
EW 160916P00060000 P 09/16/16 60.0 0.00 0.05
EW 160916P00065000 P 09/16/16 65.0 0.00 0.05
EW 160916P00070000 P 09/16/16 70.0 0.00 0.05
EW 160916P00075000 P 09/16/16 75.0 0.00 0.05
EW 160916P00080000 P 09/16/16 80.0 0.00 0.10
EW 160916P00085000 P 09/16/16 85.0 0.00 0.10
EW 160916P00090000 P 09/16/16 90.0 0.00 0.15
EW 160916P00095000 P 09/16/16 95.0 0.05 0.10
EW 160916P00100000 P 09/16/16 100.0 0.05 0.30
EW 160916P00105000 P 09/16/16 105.0 0.20 0.30
EW 160916P00110000 P 09/16/16 110.0 0.45 0.70
EW 160916P00115000 P 09/16/16 115.0 1.60 1.75
EW 160916P00120000 P 09/16/16 120.0 4.10 4.50
EW 160916P00125000 P 09/16/16 125.0 8.00 8.80
EW 160916P00130000 P 09/16/16 130.0 10.80 14.50
EW 160916P00135000 P 09/16/16 135.0 15.90 19.40
EW 160916P00140000 P 09/16/16 140.0 20.80 24.40
EW 160916P00145000 P 09/16/16 145.0 26.00 29.60
EW 160916P00150000 P 09/16/16 150.0 30.90 34.40
EW 160916P00155000 P 09/16/16 155.0 35.90 39.50
EW 160916P00160000 P 09/16/16 160.0 40.90 44.50
EW 161021C00060000 C 10/21/16 60.0 55.70 59.20
EW 161021C00065000 C 10/21/16 65.0 50.70 54.20
EW 161021C00070000 C 10/21/16 70.0 45.60 49.20
EW 161021C00075000 C 10/21/16 75.0 40.60 44.00
EW 161021C00080000 C 10/21/16 80.0 35.50 39.00
EW 161021C00085000 C 10/21/16 85.0 30.70 34.20
EW 161021C00090000 C 10/21/16 90.0 25.90 29.20
EW 161021C00095000 C 10/21/16 95.0 21.00 24.40
EW 161021C00100000 C 10/21/16 100.0 16.30 19.60
EW 161021C00105000 C 10/21/16 105.0 12.60 15.20
EW 161021C00110000 C 10/21/16 110.0 8.60 9.50
EW 161021C00115000 C 10/21/16 115.0 5.20 6.00
EW 161021C00120000 C 10/21/16 120.0 2.95 3.10
EW 161021C00125000 C 10/21/16 125.0 1.30 1.70
EW 161021C00130000 C 10/21/16 130.0 0.60 1.05
EW 161021C00135000 C 10/21/16 135.0 0.20 0.55
EW 161021C00140000 C 10/21/16 140.0 0.05 0.30
EW 161021C00145000 C 10/21/16 145.0 0.00 0.20
EW 161021C00150000 C 10/21/16 150.0 0.00 0.15
EW 161021C00155000 C 10/21/16 155.0 0.00 0.15
EW 161021C00160000 C 10/21/16 160.0 0.00 0.10
EW 161021C00165000 C 10/21/16 165.0 0.00 0.10
EW 161021C00170000 C 10/21/16 170.0 0.00 0.10
EW 161021C00175000 C 10/21/16 175.0 0.00 0.10
EW 161021P00060000 P 10/21/16 60.0 0.00 0.10
EW 161021P00065000 P 10/21/16 65.0 0.00 0.10
EW 161021P00070000 P 10/21/16 70.0 0.00 0.10
EW 161021P00075000 P 10/21/16 75.0 0.00 0.15
EW 161021P00080000 P 10/21/16 80.0 0.00 0.25
EW 161021P00085000 P 10/21/16 85.0 0.00 0.30
EW 161021P00090000 P 10/21/16 90.0 0.05 0.40
EW 161021P00095000 P 10/21/16 95.0 0.15 0.55
EW 161021P00100000 P 10/21/16 100.0 0.30 0.80
EW 161021P00105000 P 10/21/16 105.0 0.75 1.30
EW 161021P00110000 P 10/21/16 110.0 1.65 1.95
EW 161021P00115000 P 10/21/16 115.0 3.20 3.60
EW 161021P00120000 P 10/21/16 120.0 5.60 6.20
EW 161021P00125000 P 10/21/16 125.0 9.00 9.80
EW 161021P00130000 P 10/21/16 130.0 11.70 14.20
EW 161021P00135000 P 10/21/16 135.0 16.30 19.70
EW 161021P00140000 P 10/21/16 140.0 21.10 24.50
EW 161021P00145000 P 10/21/16 145.0 26.00 29.50
EW 161021P00150000 P 10/21/16 150.0 31.00 34.50
EW 161021P00155000 P 10/21/16 155.0 36.00 39.50
EW 161021P00160000 P 10/21/16 160.0 41.00 44.50
EW 161021P00165000 P 10/21/16 165.0 46.00 49.50
EW 161021P00170000 P 10/21/16 170.0 51.00 54.50
EW 161021P00175000 P 10/21/16 175.0 55.90 59.50
EW 161118C00045000 C 11/18/16 45.0 70.70 74.00
EW 161118C00050000 C 11/18/16 50.0 65.70 69.00
EW 161118C00055000 C 11/18/16 55.0 60.80 64.00
EW 161118C00060000 C 11/18/16 60.0 55.50 59.00
EW 161118C00065000 C 11/18/16 65.0 50.70 54.40
EW 161118C00070000 C 11/18/16 70.0 45.80 49.10
EW 161118C00075000 C 11/18/16 75.0 40.90 44.20
EW 161118C00080000 C 11/18/16 80.0 36.90 38.00
EW 161118C00085000 C 11/18/16 85.0 31.60 34.30
EW 161118C00090000 C 11/18/16 90.0 26.90 29.50
EW 161118C00095000 C 11/18/16 95.0 22.50 23.50
EW 161118C00100000 C 11/18/16 100.0 17.70 19.70
EW 161118C00105000 C 11/18/16 105.0 13.70 14.70
EW 161118C00110000 C 11/18/16 110.0 10.00 10.80
EW 161118C00115000 C 11/18/16 115.0 7.00 7.70
EW 161118C00120000 C 11/18/16 120.0 4.50 5.10
EW 161118C00125000 C 11/18/16 125.0 2.85 3.10
EW 161118C00130000 C 11/18/16 130.0 1.55 2.00
EW 161118C00135000 C 11/18/16 135.0 0.85 1.30
EW 161118C00140000 C 11/18/16 140.0 0.40 0.85
EW 161118C00145000 C 11/18/16 145.0 0.15 0.55
EW 161118C00150000 C 11/18/16 150.0 0.05 0.40
EW 161118P00045000 P 11/18/16 45.0 0.00 0.05
EW 161118P00050000 P 11/18/16 50.0 0.00 0.10
EW 161118P00055000 P 11/18/16 55.0 0.00 0.10
EW 161118P00060000 P 11/18/16 60.0 0.00 0.10
EW 161118P00065000 P 11/18/16 65.0 0.00 0.15
EW 161118P00070000 P 11/18/16 70.0 0.00 0.25
EW 161118P00075000 P 11/18/16 75.0 0.10 0.35
EW 161118P00080000 P 11/18/16 80.0 0.05 0.45
EW 161118P00085000 P 11/18/16 85.0 0.10 0.55
EW 161118P00090000 P 11/18/16 90.0 0.25 0.75
EW 161118P00095000 P 11/18/16 95.0 0.50 0.80
EW 161118P00100000 P 11/18/16 100.0 1.10 1.25
EW 161118P00105000 P 11/18/16 105.0 1.90 2.40
EW 161118P00110000 P 11/18/16 110.0 2.90 3.60
EW 161118P00115000 P 11/18/16 115.0 4.70 5.30
EW 161118P00120000 P 11/18/16 120.0 7.20 7.80
EW 161118P00125000 P 11/18/16 125.0 10.30 11.20
EW 161118P00130000 P 11/18/16 130.0 14.00 14.90
EW 161118P00135000 P 11/18/16 135.0 16.90 19.30
EW 161118P00140000 P 11/18/16 140.0 21.40 24.10
EW 161118P00145000 P 11/18/16 145.0 26.20 29.60
EW 161118P00150000 P 11/18/16 150.0 31.10 34.50
EW 170120C00035000 C 01/20/17 35.0 80.70 84.20
EW 170120C00037500 C 01/20/17 37.5 78.00 81.80
EW 170120C00040000 C 01/20/17 40.0 75.40 79.20
EW 170120C00042500 C 01/20/17 42.5 73.00 76.80
EW 170120C00045000 C 01/20/17 45.0 70.80 74.40
EW 170120C00047500 C 01/20/17 47.5 68.00 71.80
EW 170120C00050000 C 01/20/17 50.0 65.80 69.40
EW 170120C00052500 C 01/20/17 52.5 63.30 66.90
EW 170120C00055000 C 01/20/17 55.0 60.50 64.40
EW 170120C00057500 C 01/20/17 57.5 58.00 61.70
EW 170120C00060000 C 01/20/17 60.0 56.00 59.20
EW 170120C00062500 C 01/20/17 62.5 53.20 57.00
EW 170120C00065000 C 01/20/17 65.0 51.00 54.60
EW 170120C00067500 C 01/20/17 67.5 48.60 52.00
EW 170120C00070000 C 01/20/17 70.0 46.10 49.50
EW 170120C00072500 C 01/20/17 72.5 43.70 47.10
EW 170120C00075000 C 01/20/17 75.0 41.20 44.70
EW 170120C00077500 C 01/20/17 77.5 38.90 41.50
EW 170120C00080000 C 01/20/17 80.0 36.50 39.90
EW 170120C00082500 C 01/20/17 82.5 34.10 37.50
EW 170120C00085000 C 01/20/17 85.0 31.70 35.20
EW 170120C00087500 C 01/20/17 87.5 29.40 32.80
EW 170120C00090000 C 01/20/17 90.0 27.60 30.50
EW 170120C00092500 C 01/20/17 92.5 25.60 28.30
EW 170120C00095000 C 01/20/17 95.0 22.70 24.90
EW 170120C00097500 C 01/20/17 97.5 21.30 24.00
EW 170120C00100000 C 01/20/17 100.0 19.20 20.30
EW 170120C00105000 C 01/20/17 105.0 15.20 16.40
EW 170120C00110000 C 01/20/17 110.0 11.90 12.80
EW 170120C00115000 C 01/20/17 115.0 8.80 9.70
EW 170120C00120000 C 01/20/17 120.0 6.70 7.10
EW 170120C00125000 C 01/20/17 125.0 4.50 5.20
EW 170120C00130000 C 01/20/17 130.0 3.00 3.60
EW 170120C00135000 C 01/20/17 135.0 1.85 2.50
EW 170120C00140000 C 01/20/17 140.0 1.10 1.70
EW 170120C00145000 C 01/20/17 145.0 0.60 1.15
EW 170120C00150000 C 01/20/17 150.0 0.30 0.80
EW 170120C00155000 C 01/20/17 155.0 0.15 0.55
EW 170120P00035000 P 01/20/17 35.0 0.00 0.10
EW 170120P00037500 P 01/20/17 37.5 0.00 0.10
EW 170120P00040000 P 01/20/17 40.0 0.00 0.10
EW 170120P00042500 P 01/20/17 42.5 0.00 0.10
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 0.15
EW 170120P00052500 P 01/20/17 52.5 0.00 0.15
EW 170120P00055000 P 01/20/17 55.0 0.00 0.20
EW 170120P00057500 P 01/20/17 57.5 0.00 0.25
EW 170120P00060000 P 01/20/17 60.0 0.00 0.30
EW 170120P00062500 P 01/20/17 62.5 0.00 0.35
EW 170120P00065000 P 01/20/17 65.0 0.05 0.40
EW 170120P00067500 P 01/20/17 67.5 0.05 0.50
EW 170120P00070000 P 01/20/17 70.0 0.10 0.55
EW 170120P00072500 P 01/20/17 72.5 0.10 0.60
EW 170120P00075000 P 01/20/17 75.0 0.15 0.70
EW 170120P00077500 P 01/20/17 77.5 0.20 0.75
EW 170120P00080000 P 01/20/17 80.0 0.30 0.85
EW 170120P00082500 P 01/20/17 82.5 0.70 1.00
EW 170120P00085000 P 01/20/17 85.0 0.85 1.05
EW 170120P00087500 P 01/20/17 87.5 1.05 1.30
EW 170120P00090000 P 01/20/17 90.0 1.25 1.50
EW 170120P00092500 P 01/20/17 92.5 1.45 1.70
EW 170120P00095000 P 01/20/17 95.0 1.75 2.05
EW 170120P00097500 P 01/20/17 97.5 2.05 2.40
EW 170120P00100000 P 01/20/17 100.0 2.45 2.80
EW 170120P00105000 P 01/20/17 105.0 3.50 3.80
EW 170120P00110000 P 01/20/17 110.0 4.90 5.40
EW 170120P00115000 P 01/20/17 115.0 6.90 7.30
EW 170120P00120000 P 01/20/17 120.0 8.80 9.70
EW 170120P00125000 P 01/20/17 125.0 12.20 12.70
EW 170120P00130000 P 01/20/17 130.0 15.10 16.20
EW 170120P00135000 P 01/20/17 135.0 19.10 20.10
EW 170120P00140000 P 01/20/17 140.0 22.00 25.50
EW 170120P00145000 P 01/20/17 145.0 26.50 30.00
EW 170120P00150000 P 01/20/17 150.0 31.30 34.70
EW 170120P00155000 P 01/20/17 155.0 36.10 39.50
EW 170217C00050000 C 02/17/17 50.0 65.90 69.40
EW 170217C00055000 C 02/17/17 55.0 61.00 64.30
EW 170217C00060000 C 02/17/17 60.0 56.10 59.40
EW 170217C00065000 C 02/17/17 65.0 51.20 54.50
EW 170217C00070000 C 02/17/17 70.0 46.40 49.60
EW 170217C00075000 C 02/17/17 75.0 41.40 44.80
EW 170217C00080000 C 02/17/17 80.0 36.70 40.20
EW 170217C00085000 C 02/17/17 85.0 32.00 35.60
EW 170217C00090000 C 02/17/17 90.0 28.40 31.00
EW 170217C00095000 C 02/17/17 95.0 23.20 26.70
EW 170217C00100000 C 02/17/17 100.0 19.90 21.10
EW 170217C00105000 C 02/17/17 105.0 16.10 17.30
EW 170217C00110000 C 02/17/17 110.0 12.80 13.90
EW 170217C00115000 C 02/17/17 115.0 9.80 10.80
EW 170217C00120000 C 02/17/17 120.0 7.40 8.20
EW 170217C00125000 C 02/17/17 125.0 5.30 6.10
EW 170217C00130000 C 02/17/17 130.0 3.80 4.60
EW 170217C00135000 C 02/17/17 135.0 2.60 3.30
EW 170217C00140000 C 02/17/17 140.0 1.70 2.35
EW 170217C00145000 C 02/17/17 145.0 1.05 1.65
EW 170217C00150000 C 02/17/17 150.0 0.60 1.15
EW 170217C00155000 C 02/17/17 155.0 0.35 0.85
EW 170217P00050000 P 02/17/17 50.0 0.00 0.20
EW 170217P00055000 P 02/17/17 55.0 0.00 0.30
EW 170217P00060000 P 02/17/17 60.0 0.05 0.45
EW 170217P00065000 P 02/17/17 65.0 0.10 0.55
EW 170217P00070000 P 02/17/17 70.0 0.15 0.70
EW 170217P00075000 P 02/17/17 75.0 0.30 0.90
EW 170217P00080000 P 02/17/17 80.0 0.45 1.15
EW 170217P00085000 P 02/17/17 85.0 0.75 1.45
EW 170217P00090000 P 02/17/17 90.0 1.25 1.95
EW 170217P00095000 P 02/17/17 95.0 1.75 2.60
EW 170217P00100000 P 02/17/17 100.0 2.70 3.50
EW 170217P00105000 P 02/17/17 105.0 3.80 4.70
EW 170217P00110000 P 02/17/17 110.0 5.40 6.30
EW 170217P00115000 P 02/17/17 115.0 7.40 8.20
EW 170217P00120000 P 02/17/17 120.0 9.70 10.60
EW 170217P00125000 P 02/17/17 125.0 12.60 13.60
EW 170217P00130000 P 02/17/17 130.0 15.90 17.00
EW 170217P00135000 P 02/17/17 135.0 19.70 20.80
EW 170217P00140000 P 02/17/17 140.0 23.90 24.90
EW 170217P00145000 P 02/17/17 145.0 27.00 30.40
EW 170217P00150000 P 02/17/17 150.0 31.50 35.10
EW 170217P00155000 P 02/17/17 155.0 36.30 39.70
EW 180119C00060000 C 01/19/18 60.0 57.50 60.60
EW 180119C00065000 C 01/19/18 65.0 52.60 56.20
EW 180119C00070000 C 01/19/18 70.0 47.80 51.60
EW 180119C00075000 C 01/19/18 75.0 43.40 47.40
EW 180119C00080000 C 01/19/18 80.0 39.50 43.00
EW 180119C00085000 C 01/19/18 85.0 35.40 39.00
EW 180119C00090000 C 01/19/18 90.0 32.50 34.30
EW 180119C00095000 C 01/19/18 95.0 28.80 30.60
EW 180119C00100000 C 01/19/18 100.0 25.30 27.00
EW 180119C00105000 C 01/19/18 105.0 22.00 23.70
EW 180119C00110000 C 01/19/18 110.0 19.00 20.50
EW 180119C00115000 C 01/19/18 115.0 16.20 17.70
EW 180119C00120000 C 01/19/18 120.0 13.60 15.10
EW 180119C00125000 C 01/19/18 125.0 11.40 13.00
EW 180119C00130000 C 01/19/18 130.0 9.50 11.00
EW 180119C00135000 C 01/19/18 135.0 7.80 9.20
EW 180119C00140000 C 01/19/18 140.0 6.60 7.50
EW 180119C00145000 C 01/19/18 145.0 5.30 6.30
EW 180119C00150000 C 01/19/18 150.0 4.20 5.20
EW 180119C00155000 C 01/19/18 155.0 3.30 4.30
EW 180119C00160000 C 01/19/18 160.0 2.55 3.60
EW 180119C00165000 C 01/19/18 165.0 1.95 2.90
EW 180119C00170000 C 01/19/18 170.0 1.50 2.35
EW 180119C00175000 C 01/19/18 175.0 1.15 1.95
EW 180119P00060000 P 01/19/18 60.0 0.70 1.45
EW 180119P00065000 P 01/19/18 65.0 1.00 1.80
EW 180119P00070000 P 01/19/18 70.0 1.40 2.25
EW 180119P00075000 P 01/19/18 75.0 1.90 2.85
EW 180119P00080000 P 01/19/18 80.0 2.50 3.60
EW 180119P00085000 P 01/19/18 85.0 3.30 4.40
EW 180119P00090000 P 01/19/18 90.0 4.30 5.40
EW 180119P00095000 P 01/19/18 95.0 5.50 6.60
EW 180119P00100000 P 01/19/18 100.0 6.90 8.00
EW 180119P00105000 P 01/19/18 105.0 8.50 9.60
EW 180119P00110000 P 01/19/18 110.0 10.30 11.40
EW 180119P00115000 P 01/19/18 115.0 12.50 13.80
EW 180119P00120000 P 01/19/18 120.0 15.00 16.20
EW 180119P00125000 P 01/19/18 125.0 17.70 19.00
EW 180119P00130000 P 01/19/18 130.0 20.60 22.00
EW 180119P00135000 P 01/19/18 135.0 23.80 25.20
EW 180119P00140000 P 01/19/18 140.0 27.40 28.90
EW 180119P00145000 P 01/19/18 145.0 31.00 32.40
EW 180119P00150000 P 01/19/18 150.0 35.10 36.60
EW 180119P00155000 P 01/19/18 155.0 39.40 40.80
EW 180119P00160000 P 01/19/18 160.0 42.50 46.50
EW 180119P00165000 P 01/19/18 165.0 47.10 51.00
EW 180119P00170000 P 01/19/18 170.0 51.50 55.50
EW 180119P00175000 P 01/19/18 175.0 56.30 60.30

OPRA data is delayed 15 minutes.