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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 160617C00055000 C 06/17/16 55.0 43.10 46.20
EW 160617C00060000 C 06/17/16 60.0 38.10 41.80
EW 160617C00065000 C 06/17/16 65.0 33.20 36.20
EW 160617C00070000 C 06/17/16 70.0 28.20 31.20
EW 160617C00075000 C 06/17/16 75.0 23.20 26.20
EW 160617C00080000 C 06/17/16 80.0 18.50 21.20
EW 160617C00085000 C 06/17/16 85.0 13.30 16.60
EW 160617C00090000 C 06/17/16 90.0 8.40 11.50
EW 160617C00095000 C 06/17/16 95.0 5.60 6.10
EW 160617C00100000 C 06/17/16 100.0 2.50 2.70
EW 160617C00105000 C 06/17/16 105.0 0.80 1.00
EW 160617C00110000 C 06/17/16 110.0 0.25 0.35
EW 160617C00115000 C 06/17/16 115.0 0.00 0.15
EW 160617C00120000 C 06/17/16 120.0 0.00 0.10
EW 160617C00125000 C 06/17/16 125.0 0.00 0.10
EW 160617C00130000 C 06/17/16 130.0 0.00 0.10
EW 160617C00135000 C 06/17/16 135.0 0.00 0.10
EW 160617C00140000 C 06/17/16 140.0 0.00 0.10
EW 160617C00145000 C 06/17/16 145.0 0.00 0.05
EW 160617C00150000 C 06/17/16 150.0 0.00 0.05
EW 160617C00155000 C 06/17/16 155.0 0.00 0.05
EW 160617C00160000 C 06/17/16 160.0 0.00 0.05
EW 160617P00055000 P 06/17/16 55.0 0.00 0.05
EW 160617P00060000 P 06/17/16 60.0 0.00 0.05
EW 160617P00065000 P 06/17/16 65.0 0.00 0.05
EW 160617P00070000 P 06/17/16 70.0 0.00 0.10
EW 160617P00075000 P 06/17/16 75.0 0.00 0.10
EW 160617P00080000 P 06/17/16 80.0 0.00 0.15
EW 160617P00085000 P 06/17/16 85.0 0.05 0.25
EW 160617P00090000 P 06/17/16 90.0 0.20 0.30
EW 160617P00095000 P 06/17/16 95.0 0.75 0.90
EW 160617P00100000 P 06/17/16 100.0 2.45 2.65
EW 160617P00105000 P 06/17/16 105.0 5.70 6.00
EW 160617P00110000 P 06/17/16 110.0 9.70 10.90
EW 160617P00115000 P 06/17/16 115.0 13.60 16.70
EW 160617P00120000 P 06/17/16 120.0 18.90 21.60
EW 160617P00125000 P 06/17/16 125.0 23.90 26.90
EW 160617P00130000 P 06/17/16 130.0 28.40 31.90
EW 160617P00135000 P 06/17/16 135.0 33.30 36.90
EW 160617P00140000 P 06/17/16 140.0 38.30 41.90
EW 160617P00145000 P 06/17/16 145.0 43.30 46.90
EW 160617P00150000 P 06/17/16 150.0 48.30 51.90
EW 160617P00155000 P 06/17/16 155.0 53.30 56.90
EW 160617P00160000 P 06/17/16 160.0 58.90 61.90
EW 160715C00050000 C 07/15/16 50.0 48.50 51.20
EW 160715C00055000 C 07/15/16 55.0 43.50 46.80
EW 160715C00060000 C 07/15/16 60.0 38.50 41.80
EW 160715C00065000 C 07/15/16 65.0 33.50 36.70
EW 160715C00070000 C 07/15/16 70.0 28.20 31.70
EW 160715C00075000 C 07/15/16 75.0 23.60 26.60
EW 160715C00080000 C 07/15/16 80.0 18.70 21.40
EW 160715C00085000 C 07/15/16 85.0 13.90 16.70
EW 160715C00090000 C 07/15/16 90.0 10.80 11.20
EW 160715C00095000 C 07/15/16 95.0 6.80 7.10
EW 160715C00100000 C 07/15/16 100.0 3.80 4.00
EW 160715C00105000 C 07/15/16 105.0 1.85 1.95
EW 160715C00110000 C 07/15/16 110.0 0.75 0.90
EW 160715C00115000 C 07/15/16 115.0 0.20 0.50
EW 160715C00120000 C 07/15/16 120.0 0.10 0.25
EW 160715C00125000 C 07/15/16 125.0 0.00 0.20
EW 160715C00130000 C 07/15/16 130.0 0.00 0.15
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 0.10
EW 160715C00150000 C 07/15/16 150.0 0.00 0.10
EW 160715P00050000 P 07/15/16 50.0 0.00 0.05
EW 160715P00055000 P 07/15/16 55.0 0.00 0.10
EW 160715P00060000 P 07/15/16 60.0 0.00 0.10
EW 160715P00065000 P 07/15/16 65.0 0.00 0.15
EW 160715P00070000 P 07/15/16 70.0 0.00 0.20
EW 160715P00075000 P 07/15/16 75.0 0.05 0.15
EW 160715P00080000 P 07/15/16 80.0 0.15 0.20
EW 160715P00085000 P 07/15/16 85.0 0.35 0.45
EW 160715P00090000 P 07/15/16 90.0 0.80 0.95
EW 160715P00095000 P 07/15/16 95.0 1.80 1.95
EW 160715P00100000 P 07/15/16 100.0 3.70 3.90
EW 160715P00105000 P 07/15/16 105.0 6.60 6.90
EW 160715P00110000 P 07/15/16 110.0 10.50 11.10
EW 160715P00115000 P 07/15/16 115.0 14.10 17.20
EW 160715P00120000 P 07/15/16 120.0 18.70 22.00
EW 160715P00125000 P 07/15/16 125.0 23.90 27.00
EW 160715P00130000 P 07/15/16 130.0 28.40 31.60
EW 160715P00135000 P 07/15/16 135.0 33.30 36.60
EW 160715P00140000 P 07/15/16 140.0 38.30 41.90
EW 160715P00145000 P 07/15/16 145.0 43.30 46.90
EW 160715P00150000 P 07/15/16 150.0 48.90 51.60
EW 160819C00045000 C 08/19/16 45.0 53.50 56.20
EW 160819C00050000 C 08/19/16 50.0 48.50 51.20
EW 160819C00055000 C 08/19/16 55.0 43.50 46.80
EW 160819C00060000 C 08/19/16 60.0 38.60 41.60
EW 160819C00065000 C 08/19/16 65.0 33.60 36.60
EW 160819C00070000 C 08/19/16 70.0 28.40 31.50
EW 160819C00075000 C 08/19/16 75.0 23.60 26.70
EW 160819C00080000 C 08/19/16 80.0 19.00 22.00
EW 160819C00085000 C 08/19/16 85.0 14.50 17.60
EW 160819C00090000 C 08/19/16 90.0 11.90 12.50
EW 160819C00095000 C 08/19/16 95.0 8.40 8.70
EW 160819C00100000 C 08/19/16 100.0 5.60 5.80
EW 160819C00105000 C 08/19/16 105.0 3.40 3.70
EW 160819C00110000 C 08/19/16 110.0 2.00 2.20
EW 160819C00115000 C 08/19/16 115.0 1.10 1.30
EW 160819C00120000 C 08/19/16 120.0 0.60 0.70
EW 160819C00125000 C 08/19/16 125.0 0.30 0.40
EW 160819C00130000 C 08/19/16 130.0 0.10 0.40
EW 160819C00135000 C 08/19/16 135.0 0.00 0.30
EW 160819C00140000 C 08/19/16 140.0 0.00 0.20
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 0.15
EW 160819P00060000 P 08/19/16 60.0 0.00 0.15
EW 160819P00065000 P 08/19/16 65.0 0.05 0.20
EW 160819P00070000 P 08/19/16 70.0 0.10 0.30
EW 160819P00075000 P 08/19/16 75.0 0.30 0.45
EW 160819P00080000 P 08/19/16 80.0 0.55 0.95
EW 160819P00085000 P 08/19/16 85.0 1.05 1.30
EW 160819P00090000 P 08/19/16 90.0 1.90 2.10
EW 160819P00095000 P 08/19/16 95.0 3.30 3.50
EW 160819P00100000 P 08/19/16 100.0 5.40 5.60
EW 160819P00105000 P 08/19/16 105.0 8.20 8.60
EW 160819P00110000 P 08/19/16 110.0 11.70 12.30
EW 160819P00115000 P 08/19/16 115.0 15.70 16.40
EW 160819P00120000 P 08/19/16 120.0 19.40 22.40
EW 160819P00125000 P 08/19/16 125.0 24.10 27.10
EW 160819P00130000 P 08/19/16 130.0 28.40 31.70
EW 160819P00135000 P 08/19/16 135.0 33.90 36.60
EW 160819P00140000 P 08/19/16 140.0 38.90 41.60
EW 161118C00045000 C 11/18/16 45.0 53.70 57.00
EW 161118C00050000 C 11/18/16 50.0 48.80 51.60
EW 161118C00055000 C 11/18/16 55.0 43.90 46.80
EW 161118C00060000 C 11/18/16 60.0 38.80 42.00
EW 161118C00065000 C 11/18/16 65.0 34.40 37.20
EW 161118C00070000 C 11/18/16 70.0 29.70 32.60
EW 161118C00075000 C 11/18/16 75.0 24.90 28.20
EW 161118C00080000 C 11/18/16 80.0 20.60 24.00
EW 161118C00085000 C 11/18/16 85.0 18.00 18.80
EW 161118C00090000 C 11/18/16 90.0 14.40 15.10
EW 161118C00095000 C 11/18/16 95.0 11.10 11.80
EW 161118C00100000 C 11/18/16 100.0 8.40 9.00
EW 161118C00105000 C 11/18/16 105.0 6.10 6.80
EW 161118C00110000 C 11/18/16 110.0 4.30 5.00
EW 161118C00115000 C 11/18/16 115.0 3.00 3.60
EW 161118C00120000 C 11/18/16 120.0 2.00 2.50
EW 161118C00125000 C 11/18/16 125.0 1.25 1.80
EW 161118C00130000 C 11/18/16 130.0 0.80 1.30
EW 161118C00135000 C 11/18/16 135.0 0.55 0.95
EW 161118C00140000 C 11/18/16 140.0 0.30 0.80
EW 161118C00145000 C 11/18/16 145.0 0.20 0.55
EW 161118C00150000 C 11/18/16 150.0 0.20 0.40
EW 161118P00045000 P 11/18/16 45.0 0.05 0.30
EW 161118P00050000 P 11/18/16 50.0 0.10 0.35
EW 161118P00055000 P 11/18/16 55.0 0.15 0.50
EW 161118P00060000 P 11/18/16 60.0 0.30 0.65
EW 161118P00065000 P 11/18/16 65.0 0.45 0.90
EW 161118P00070000 P 11/18/16 70.0 0.75 1.20
EW 161118P00075000 P 11/18/16 75.0 1.25 1.75
EW 161118P00080000 P 11/18/16 80.0 1.85 2.40
EW 161118P00085000 P 11/18/16 85.0 2.75 3.40
EW 161118P00090000 P 11/18/16 90.0 4.10 4.60
EW 161118P00095000 P 11/18/16 95.0 5.80 6.40
EW 161118P00100000 P 11/18/16 100.0 8.00 8.60
EW 161118P00105000 P 11/18/16 105.0 10.70 11.40
EW 161118P00110000 P 11/18/16 110.0 13.90 14.60
EW 161118P00115000 P 11/18/16 115.0 17.50 18.30
EW 161118P00120000 P 11/18/16 120.0 21.40 22.30
EW 161118P00125000 P 11/18/16 125.0 24.70 28.00
EW 161118P00130000 P 11/18/16 130.0 29.30 32.30
EW 161118P00135000 P 11/18/16 135.0 34.10 37.30
EW 161118P00140000 P 11/18/16 140.0 38.40 42.10
EW 161118P00145000 P 11/18/16 145.0 43.70 46.70
EW 161118P00150000 P 11/18/16 150.0 48.90 52.00
EW 170120C00035000 C 01/20/17 35.0 63.70 67.00
EW 170120C00037500 C 01/20/17 37.5 61.10 64.60
EW 170120C00040000 C 01/20/17 40.0 58.80 61.60
EW 170120C00042500 C 01/20/17 42.5 56.00 59.20
EW 170120C00045000 C 01/20/17 45.0 53.70 57.30
EW 170120C00047500 C 01/20/17 47.5 51.40 54.80
EW 170120C00050000 C 01/20/17 50.0 49.10 52.00
EW 170120C00052500 C 01/20/17 52.5 46.60 49.60
EW 170120C00055000 C 01/20/17 55.0 44.30 47.00
EW 170120C00057500 C 01/20/17 57.5 41.90 45.20
EW 170120C00060000 C 01/20/17 60.0 39.50 42.60
EW 170120C00062500 C 01/20/17 62.5 37.20 40.00
EW 170120C00065000 C 01/20/17 65.0 34.90 38.00
EW 170120C00067500 C 01/20/17 67.5 32.60 35.60
EW 170120C00070000 C 01/20/17 70.0 30.40 33.40
EW 170120C00072500 C 01/20/17 72.5 27.90 31.30
EW 170120C00075000 C 01/20/17 75.0 25.70 29.20
EW 170120C00077500 C 01/20/17 77.5 23.70 27.10
EW 170120C00080000 C 01/20/17 80.0 23.10 23.90
EW 170120C00082500 C 01/20/17 82.5 21.10 21.90
EW 170120C00085000 C 01/20/17 85.0 19.20 20.00
EW 170120C00087500 C 01/20/17 87.5 17.40 18.10
EW 170120C00090000 C 01/20/17 90.0 15.70 16.40
EW 170120C00092500 C 01/20/17 92.5 14.00 14.80
EW 170120C00095000 C 01/20/17 95.0 12.50 13.20
EW 170120C00097500 C 01/20/17 97.5 11.10 11.80
EW 170120C00100000 C 01/20/17 100.0 10.00 10.40
EW 170120C00105000 C 01/20/17 105.0 7.40 8.00
EW 170120C00110000 C 01/20/17 110.0 5.60 6.10
EW 170120C00115000 C 01/20/17 115.0 4.10 4.70
EW 170120C00120000 C 01/20/17 120.0 2.90 3.50
EW 170120C00125000 C 01/20/17 125.0 2.00 2.65
EW 170120C00130000 C 01/20/17 130.0 1.45 1.90
EW 170120C00135000 C 01/20/17 135.0 0.85 1.45
EW 170120C00140000 C 01/20/17 140.0 0.55 1.10
EW 170120C00145000 C 01/20/17 145.0 0.35 0.85
EW 170120C00150000 C 01/20/17 150.0 0.20 0.65
EW 170120C00155000 C 01/20/17 155.0 0.15 0.50
EW 170120P00035000 P 01/20/17 35.0 0.00 0.20
EW 170120P00037500 P 01/20/17 37.5 0.00 0.25
EW 170120P00040000 P 01/20/17 40.0 0.05 0.30
EW 170120P00042500 P 01/20/17 42.5 0.05 0.35
EW 170120P00045000 P 01/20/17 45.0 0.10 0.45
EW 170120P00047500 P 01/20/17 47.5 0.15 0.45
EW 170120P00050000 P 01/20/17 50.0 0.20 0.55
EW 170120P00052500 P 01/20/17 52.5 0.25 0.60
EW 170120P00055000 P 01/20/17 55.0 0.30 0.75
EW 170120P00057500 P 01/20/17 57.5 0.50 0.85
EW 170120P00060000 P 01/20/17 60.0 0.50 0.95
EW 170120P00062500 P 01/20/17 62.5 0.65 1.15
EW 170120P00065000 P 01/20/17 65.0 0.80 1.30
EW 170120P00067500 P 01/20/17 67.5 1.00 1.50
EW 170120P00070000 P 01/20/17 70.0 1.45 1.80
EW 170120P00072500 P 01/20/17 72.5 1.75 2.05
EW 170120P00075000 P 01/20/17 75.0 1.90 2.45
EW 170120P00077500 P 01/20/17 77.5 2.50 2.80
EW 170120P00080000 P 01/20/17 80.0 2.90 3.30
EW 170120P00082500 P 01/20/17 82.5 3.30 3.80
EW 170120P00085000 P 01/20/17 85.0 3.70 4.20
EW 170120P00087500 P 01/20/17 87.5 4.70 5.00
EW 170120P00090000 P 01/20/17 90.0 5.40 5.80
EW 170120P00092500 P 01/20/17 92.5 6.30 6.60
EW 170120P00095000 P 01/20/17 95.0 7.20 7.60
EW 170120P00097500 P 01/20/17 97.5 8.30 8.60
EW 170120P00100000 P 01/20/17 100.0 9.20 9.90
EW 170120P00105000 P 01/20/17 105.0 11.90 12.60
EW 170120P00110000 P 01/20/17 110.0 15.00 15.70
EW 170120P00115000 P 01/20/17 115.0 18.50 19.20
EW 170120P00120000 P 01/20/17 120.0 22.20 23.00
EW 170120P00125000 P 01/20/17 125.0 26.40 27.20
EW 170120P00130000 P 01/20/17 130.0 29.70 33.00
EW 170120P00135000 P 01/20/17 135.0 34.30 37.30
EW 170120P00140000 P 01/20/17 140.0 39.10 42.00
EW 170120P00145000 P 01/20/17 145.0 43.30 46.80
EW 170120P00150000 P 01/20/17 150.0 48.70 51.70
EW 170120P00155000 P 01/20/17 155.0 53.60 56.60

OPRA data is delayed 15 minutes.