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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 161216C00060000 C 12/16/16 60.0 22.50 25.40
EW 161216C00065000 C 12/16/16 65.0 17.30 20.30
EW 161216C00070000 C 12/16/16 70.0 12.60 15.50
EW 161216C00075000 C 12/16/16 75.0 7.90 10.90
EW 161216C00080000 C 12/16/16 80.0 4.50 5.50
EW 161216C00085000 C 12/16/16 85.0 1.90 2.35
EW 161216C00090000 C 12/16/16 90.0 0.65 1.00
EW 161216C00095000 C 12/16/16 95.0 0.05 0.45
EW 161216C00100000 C 12/16/16 100.0 0.05 0.30
EW 161216C00105000 C 12/16/16 105.0 0.00 0.15
EW 161216C00110000 C 12/16/16 110.0 0.00 0.15
EW 161216C00115000 C 12/16/16 115.0 0.00 0.15
EW 161216C00120000 C 12/16/16 120.0 0.00 0.05
EW 161216C00125000 C 12/16/16 125.0 0.00 0.10
EW 161216C00130000 C 12/16/16 130.0 0.00 0.10
EW 161216C00135000 C 12/16/16 135.0 0.00 0.05
EW 161216C00140000 C 12/16/16 140.0 0.00 0.05
EW 161216C00145000 C 12/16/16 145.0 0.00 0.05
EW 161216C00150000 C 12/16/16 150.0 0.00 0.05
EW 161216C00155000 C 12/16/16 155.0 0.00 0.05
EW 161216C00160000 C 12/16/16 160.0 0.00 0.05
EW 161216C00165000 C 12/16/16 165.0 0.00 0.05
EW 161216C00170000 C 12/16/16 170.0 0.00 0.05
EW 161216C00175000 C 12/16/16 175.0 0.00 0.05
EW 161216P00060000 P 12/16/16 60.0 0.00 0.25
EW 161216P00065000 P 12/16/16 65.0 0.00 0.35
EW 161216P00070000 P 12/16/16 70.0 0.00 0.35
EW 161216P00075000 P 12/16/16 75.0 0.35 0.80
EW 161216P00080000 P 12/16/16 80.0 1.45 1.65
EW 161216P00085000 P 12/16/16 85.0 3.40 4.30
EW 161216P00090000 P 12/16/16 90.0 7.00 7.80
EW 161216P00095000 P 12/16/16 95.0 10.90 12.80
EW 161216P00100000 P 12/16/16 100.0 15.20 17.90
EW 161216P00105000 P 12/16/16 105.0 20.00 22.50
EW 161216P00110000 P 12/16/16 110.0 24.90 28.20
EW 161216P00115000 P 12/16/16 115.0 30.00 33.10
EW 161216P00120000 P 12/16/16 120.0 34.70 38.50
EW 161216P00125000 P 12/16/16 125.0 39.70 43.50
EW 161216P00130000 P 12/16/16 130.0 44.70 48.50
EW 161216P00135000 P 12/16/16 135.0 50.00 53.00
EW 161216P00140000 P 12/16/16 140.0 54.70 58.20
EW 161216P00145000 P 12/16/16 145.0 60.00 63.00
EW 161216P00150000 P 12/16/16 150.0 64.80 68.50
EW 161216P00155000 P 12/16/16 155.0 69.70 73.50
EW 161216P00160000 P 12/16/16 160.0 75.00 78.50
EW 161216P00165000 P 12/16/16 165.0 79.80 83.50
EW 161216P00170000 P 12/16/16 170.0 85.00 88.60
EW 161216P00175000 P 12/16/16 175.0 89.80 93.20
EW 170120C00035000 C 01/20/17 35.0 47.50 50.40
EW 170120C00037500 C 01/20/17 37.5 44.90 48.20
EW 170120C00040000 C 01/20/17 40.0 42.50 45.80
EW 170120C00042500 C 01/20/17 42.5 39.90 43.40
EW 170120C00045000 C 01/20/17 45.0 37.50 40.50
EW 170120C00047500 C 01/20/17 47.5 34.90 38.30
EW 170120C00050000 C 01/20/17 50.0 32.40 35.60
EW 170120C00052500 C 01/20/17 52.5 29.90 33.40
EW 170120C00055000 C 01/20/17 55.0 27.50 30.80
EW 170120C00057500 C 01/20/17 57.5 25.00 28.40
EW 170120C00060000 C 01/20/17 60.0 22.70 25.50
EW 170120C00062500 C 01/20/17 62.5 20.30 23.60
EW 170120C00065000 C 01/20/17 65.0 17.90 20.70
EW 170120C00067500 C 01/20/17 67.5 15.40 18.40
EW 170120C00070000 C 01/20/17 70.0 13.20 16.10
EW 170120C00072500 C 01/20/17 72.5 11.50 13.60
EW 170120C00075000 C 01/20/17 75.0 9.40 10.80
EW 170120C00077500 C 01/20/17 77.5 7.80 9.00
EW 170120C00080000 C 01/20/17 80.0 6.00 7.10
EW 170120C00082500 C 01/20/17 82.5 4.70 5.30
EW 170120C00085000 C 01/20/17 85.0 3.40 4.00
EW 170120C00087500 C 01/20/17 87.5 2.40 2.95
EW 170120C00090000 C 01/20/17 90.0 1.55 2.10
EW 170120C00092500 C 01/20/17 92.5 0.80 1.60
EW 170120C00095000 C 01/20/17 95.0 0.80 1.30
EW 170120C00097500 C 01/20/17 97.5 0.10 1.00
EW 170120C00100000 C 01/20/17 100.0 0.25 0.75
EW 170120C00105000 C 01/20/17 105.0 0.05 0.45
EW 170120C00110000 C 01/20/17 110.0 0.00 0.25
EW 170120C00115000 C 01/20/17 115.0 0.00 0.20
EW 170120C00120000 C 01/20/17 120.0 0.00 0.25
EW 170120C00125000 C 01/20/17 125.0 0.00 0.20
EW 170120C00130000 C 01/20/17 130.0 0.00 0.15
EW 170120C00135000 C 01/20/17 135.0 0.00 0.15
EW 170120C00140000 C 01/20/17 140.0 0.00 0.10
EW 170120C00145000 C 01/20/17 145.0 0.00 0.10
EW 170120C00150000 C 01/20/17 150.0 0.00 0.10
EW 170120C00155000 C 01/20/17 155.0 0.00 0.10
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 0.15
EW 170120P00047500 P 01/20/17 47.5 0.00 0.30
EW 170120P00050000 P 01/20/17 50.0 0.00 0.20
EW 170120P00052500 P 01/20/17 52.5 0.00 0.35
EW 170120P00055000 P 01/20/17 55.0 0.00 0.45
EW 170120P00057500 P 01/20/17 57.5 0.00 0.50
EW 170120P00060000 P 01/20/17 60.0 0.00 0.55
EW 170120P00062500 P 01/20/17 62.5 0.00 0.50
EW 170120P00065000 P 01/20/17 65.0 0.15 0.60
EW 170120P00067500 P 01/20/17 67.5 0.30 0.75
EW 170120P00070000 P 01/20/17 70.0 0.45 0.95
EW 170120P00072500 P 01/20/17 72.5 0.95 1.25
EW 170120P00075000 P 01/20/17 75.0 1.00 1.70
EW 170120P00077500 P 01/20/17 77.5 1.60 2.40
EW 170120P00080000 P 01/20/17 80.0 2.55 3.30
EW 170120P00082500 P 01/20/17 82.5 3.80 4.10
EW 170120P00085000 P 01/20/17 85.0 5.00 5.50
EW 170120P00087500 P 01/20/17 87.5 6.00 7.20
EW 170120P00090000 P 01/20/17 90.0 7.60 8.90
EW 170120P00092500 P 01/20/17 92.5 9.50 11.00
EW 170120P00095000 P 01/20/17 95.0 11.70 13.00
EW 170120P00097500 P 01/20/17 97.5 13.10 15.60
EW 170120P00100000 P 01/20/17 100.0 15.40 18.70
EW 170120P00105000 P 01/20/17 105.0 20.10 24.10
EW 170120P00110000 P 01/20/17 110.0 25.20 29.20
EW 170120P00115000 P 01/20/17 115.0 30.10 34.20
EW 170120P00120000 P 01/20/17 120.0 35.00 38.60
EW 170120P00125000 P 01/20/17 125.0 39.90 43.60
EW 170120P00130000 P 01/20/17 130.0 44.60 49.00
EW 170120P00135000 P 01/20/17 135.0 49.60 53.90
EW 170120P00140000 P 01/20/17 140.0 55.00 59.10
EW 170120P00145000 P 01/20/17 145.0 60.00 64.10
EW 170120P00150000 P 01/20/17 150.0 65.00 69.10
EW 170120P00155000 P 01/20/17 155.0 70.00 73.60
EW 170217C00050000 C 02/17/17 50.0 32.60 35.50
EW 170217C00055000 C 02/17/17 55.0 27.80 30.70
EW 170217C00060000 C 02/17/17 60.0 23.00 25.90
EW 170217C00065000 C 02/17/17 65.0 18.40 21.10
EW 170217C00070000 C 02/17/17 70.0 14.60 16.10
EW 170217C00075000 C 02/17/17 75.0 10.70 12.10
EW 170217C00080000 C 02/17/17 80.0 7.40 8.70
EW 170217C00085000 C 02/17/17 85.0 4.90 5.90
EW 170217C00090000 C 02/17/17 90.0 3.00 3.70
EW 170217C00095000 C 02/17/17 95.0 1.85 2.35
EW 170217C00100000 C 02/17/17 100.0 1.10 1.60
EW 170217C00105000 C 02/17/17 105.0 0.20 0.95
EW 170217C00110000 C 02/17/17 110.0 0.20 0.55
EW 170217C00115000 C 02/17/17 115.0 0.00 0.45
EW 170217C00120000 C 02/17/17 120.0 0.05 0.30
EW 170217C00125000 C 02/17/17 125.0 0.00 0.30
EW 170217C00130000 C 02/17/17 130.0 0.00 0.30
EW 170217C00135000 C 02/17/17 135.0 0.00 0.25
EW 170217C00140000 C 02/17/17 140.0 0.00 0.25
EW 170217C00145000 C 02/17/17 145.0 0.00 0.20
EW 170217C00150000 C 02/17/17 150.0 0.00 0.20
EW 170217C00155000 C 02/17/17 155.0 0.00 0.15
EW 170217P00050000 P 02/17/17 50.0 0.00 0.30
EW 170217P00055000 P 02/17/17 55.0 0.05 0.75
EW 170217P00060000 P 02/17/17 60.0 0.05 1.05
EW 170217P00065000 P 02/17/17 65.0 0.65 1.20
EW 170217P00070000 P 02/17/17 70.0 1.15 2.05
EW 170217P00075000 P 02/17/17 75.0 1.95 2.80
EW 170217P00080000 P 02/17/17 80.0 3.70 4.50
EW 170217P00085000 P 02/17/17 85.0 6.20 6.90
EW 170217P00090000 P 02/17/17 90.0 8.80 10.30
EW 170217P00095000 P 02/17/17 95.0 12.40 13.80
EW 170217P00100000 P 02/17/17 100.0 16.70 18.20
EW 170217P00105000 P 02/17/17 105.0 20.40 23.10
EW 170217P00110000 P 02/17/17 110.0 25.30 27.90
EW 170217P00115000 P 02/17/17 115.0 30.20 32.80
EW 170217P00120000 P 02/17/17 120.0 36.00 37.60
EW 170217P00125000 P 02/17/17 125.0 39.90 42.90
EW 170217P00130000 P 02/17/17 130.0 44.80 48.60
EW 170217P00135000 P 02/17/17 135.0 49.90 53.30
EW 170217P00140000 P 02/17/17 140.0 55.00 58.30
EW 170217P00145000 P 02/17/17 145.0 60.00 63.20
EW 170217P00150000 P 02/17/17 150.0 64.70 68.30
EW 170217P00155000 P 02/17/17 155.0 69.90 73.00
EW 170519C00055000 C 05/19/17 55.0 28.70 31.40
EW 170519C00060000 C 05/19/17 60.0 24.00 26.90
EW 170519C00065000 C 05/19/17 65.0 19.50 22.00
EW 170519C00070000 C 05/19/17 70.0 16.10 17.40
EW 170519C00075000 C 05/19/17 75.0 12.80 14.00
EW 170519C00080000 C 05/19/17 80.0 9.70 11.00
EW 170519C00085000 C 05/19/17 85.0 7.00 8.30
EW 170519C00090000 C 05/19/17 90.0 5.10 6.10
EW 170519C00095000 C 05/19/17 95.0 3.60 4.10
EW 170519C00100000 C 05/19/17 100.0 2.20 3.10
EW 170519C00105000 C 05/19/17 105.0 1.05 2.15
EW 170519C00110000 C 05/19/17 110.0 1.00 1.50
EW 170519C00115000 C 05/19/17 115.0 0.30 1.30
EW 170519C00120000 C 05/19/17 120.0 0.30 1.00
EW 170519C00125000 C 05/19/17 125.0 0.15 0.75
EW 170519C00130000 C 05/19/17 130.0 0.10 0.60
EW 170519C00135000 C 05/19/17 135.0 0.05 0.50
EW 170519C00140000 C 05/19/17 140.0 0.00 0.45
EW 170519C00145000 C 05/19/17 145.0 0.00 0.35
EW 170519C00150000 C 05/19/17 150.0 0.00 0.40
EW 170519C00155000 C 05/19/17 155.0 0.00 0.35
EW 170519C00160000 C 05/19/17 160.0 0.00 0.35
EW 170519C00165000 C 05/19/17 165.0 0.00 0.30
EW 170519C00170000 C 05/19/17 170.0 0.00 0.30
EW 170519C00175000 C 05/19/17 175.0 0.00 0.25
EW 170519P00055000 P 05/19/17 55.0 0.55 1.45
EW 170519P00060000 P 05/19/17 60.0 0.80 1.45
EW 170519P00065000 P 05/19/17 65.0 1.55 2.00
EW 170519P00070000 P 05/19/17 70.0 2.80 3.10
EW 170519P00075000 P 05/19/17 75.0 4.20 4.60
EW 170519P00080000 P 05/19/17 80.0 5.70 6.70
EW 170519P00085000 P 05/19/17 85.0 8.10 9.00
EW 170519P00090000 P 05/19/17 90.0 11.00 12.20
EW 170519P00095000 P 05/19/17 95.0 13.90 15.40
EW 170519P00100000 P 05/19/17 100.0 17.70 19.30
EW 170519P00105000 P 05/19/17 105.0 22.00 23.60
EW 170519P00110000 P 05/19/17 110.0 26.00 28.60
EW 170519P00115000 P 05/19/17 115.0 30.50 33.10
EW 170519P00120000 P 05/19/17 120.0 35.00 38.70
EW 170519P00125000 P 05/19/17 125.0 39.90 43.60
EW 170519P00130000 P 05/19/17 130.0 45.00 48.40
EW 170519P00135000 P 05/19/17 135.0 49.80 53.30
EW 170519P00140000 P 05/19/17 140.0 54.70 58.30
EW 170519P00145000 P 05/19/17 145.0 59.70 63.30
EW 170519P00150000 P 05/19/17 150.0 64.90 68.30
EW 170519P00155000 P 05/19/17 155.0 69.70 73.30
EW 170519P00160000 P 05/19/17 160.0 74.70 78.30
EW 170519P00165000 P 05/19/17 165.0 79.70 83.30
EW 170519P00170000 P 05/19/17 170.0 84.70 88.70
EW 170519P00175000 P 05/19/17 175.0 89.80 93.20
EW 180119C00050000 C 01/19/18 50.0 34.50 37.80
EW 180119C00055000 C 01/19/18 55.0 30.00 33.60
EW 180119C00060000 C 01/19/18 60.0 26.80 29.00
EW 180119C00065000 C 01/19/18 65.0 23.20 25.50
EW 180119C00070000 C 01/19/18 70.0 19.70 22.00
EW 180119C00075000 C 01/19/18 75.0 16.70 18.50
EW 180119C00080000 C 01/19/18 80.0 14.10 15.10
EW 180119C00085000 C 01/19/18 85.0 11.40 13.20
EW 180119C00090000 C 01/19/18 90.0 9.20 10.50
EW 180119C00095000 C 01/19/18 95.0 7.20 9.40
EW 180119C00100000 C 01/19/18 100.0 6.50 7.60
EW 180119C00105000 C 01/19/18 105.0 4.30 6.10
EW 180119C00110000 C 01/19/18 110.0 3.10 5.10
EW 180119C00115000 C 01/19/18 115.0 2.25 4.30
EW 180119C00120000 C 01/19/18 120.0 1.60 3.60
EW 180119C00125000 C 01/19/18 125.0 1.10 3.00
EW 180119C00130000 C 01/19/18 130.0 0.75 2.55
EW 180119C00135000 C 01/19/18 135.0 0.50 2.15
EW 180119C00140000 C 01/19/18 140.0 0.25 1.85
EW 180119C00145000 C 01/19/18 145.0 0.10 1.60
EW 180119C00150000 C 01/19/18 150.0 0.00 1.35
EW 180119C00155000 C 01/19/18 155.0 0.00 1.20
EW 180119C00160000 C 01/19/18 160.0 0.00 1.15
EW 180119C00165000 C 01/19/18 165.0 0.00 0.90
EW 180119C00170000 C 01/19/18 170.0 0.00 0.80
EW 180119C00175000 C 01/19/18 175.0 0.00 0.75
EW 180119P00050000 P 01/19/18 50.0 1.10 2.40
EW 180119P00055000 P 01/19/18 55.0 1.60 3.10
EW 180119P00060000 P 01/19/18 60.0 2.45 4.20
EW 180119P00065000 P 01/19/18 65.0 3.70 4.70
EW 180119P00070000 P 01/19/18 70.0 5.40 6.20
EW 180119P00075000 P 01/19/18 75.0 7.20 8.40
EW 180119P00080000 P 01/19/18 80.0 9.00 10.30
EW 180119P00085000 P 01/19/18 85.0 11.40 13.00
EW 180119P00090000 P 01/19/18 90.0 14.10 16.00
EW 180119P00095000 P 01/19/18 95.0 17.20 19.10
EW 180119P00100000 P 01/19/18 100.0 20.60 22.30
EW 180119P00105000 P 01/19/18 105.0 24.30 26.30
EW 180119P00110000 P 01/19/18 110.0 28.30 30.30
EW 180119P00115000 P 01/19/18 115.0 32.40 34.40
EW 180119P00120000 P 01/19/18 120.0 36.90 38.70
EW 180119P00125000 P 01/19/18 125.0 40.60 44.40
EW 180119P00130000 P 01/19/18 130.0 45.00 49.00
EW 180119P00135000 P 01/19/18 135.0 49.70 54.00
EW 180119P00140000 P 01/19/18 140.0 54.50 59.00
EW 180119P00145000 P 01/19/18 145.0 59.50 63.00
EW 180119P00150000 P 01/19/18 150.0 64.30 68.00
EW 180119P00155000 P 01/19/18 155.0 69.40 73.80
EW 180119P00160000 P 01/19/18 160.0 74.40 78.80
EW 180119P00165000 P 01/19/18 165.0 79.30 83.00
EW 180119P00170000 P 01/19/18 170.0 84.30 88.80
EW 180119P00175000 P 01/19/18 175.0 89.30 93.70
EW 190118C00050000 C 01/18/19 50.0 36.50 40.90
EW 190118C00055000 C 01/18/19 55.0 33.00 36.40
EW 190118C00060000 C 01/18/19 60.0 29.10 33.00
EW 190118C00065000 C 01/18/19 65.0 26.00 29.60
EW 190118C00070000 C 01/18/19 70.0 22.70 26.10
EW 190118C00075000 C 01/18/19 75.0 19.70 23.20
EW 190118C00080000 C 01/18/19 80.0 17.00 20.40
EW 190118C00085000 C 01/18/19 85.0 14.60 18.70
EW 190118C00090000 C 01/18/19 90.0 12.50 16.10
EW 190118C00095000 C 01/18/19 95.0 12.50 14.80
EW 190118C00100000 C 01/18/19 100.0 11.00 12.40
EW 190118C00105000 C 01/18/19 105.0 7.40 11.00
EW 190118C00110000 C 01/18/19 110.0 6.50 9.80
EW 190118C00115000 C 01/18/19 115.0 5.10 8.80
EW 190118C00120000 C 01/18/19 120.0 4.20 7.60
EW 190118C00125000 C 01/18/19 125.0 4.20 7.00
EW 190118C00130000 C 01/18/19 130.0 4.00 6.40
EW 190118C00135000 C 01/18/19 135.0 1.90 5.80
EW 190118C00140000 C 01/18/19 140.0 1.50 5.20
EW 190118C00145000 C 01/18/19 145.0 1.45 4.90
EW 190118C00150000 C 01/18/19 150.0 0.70 4.90
EW 190118C00155000 C 01/18/19 155.0 0.15 4.90
EW 190118C00160000 C 01/18/19 160.0 0.05 4.80
EW 190118C00165000 C 01/18/19 165.0 1.05 4.70
EW 190118P00050000 P 01/18/19 50.0 1.50 5.30
EW 190118P00055000 P 01/18/19 55.0 2.30 6.40
EW 190118P00060000 P 01/18/19 60.0 4.30 8.00
EW 190118P00065000 P 01/18/19 65.0 5.90 9.60
EW 190118P00070000 P 01/18/19 70.0 7.70 11.40
EW 190118P00075000 P 01/18/19 75.0 9.70 13.30
EW 190118P00080000 P 01/18/19 80.0 11.70 15.60
EW 190118P00085000 P 01/18/19 85.0 14.30 18.20
EW 190118P00090000 P 01/18/19 90.0 17.30 21.00
EW 190118P00095000 P 01/18/19 95.0 20.50 23.40
EW 190118P00100000 P 01/18/19 100.0 23.90 26.60
EW 190118P00105000 P 01/18/19 105.0 27.50 30.80
EW 190118P00110000 P 01/18/19 110.0 30.90 34.00
EW 190118P00115000 P 01/18/19 115.0 34.70 37.80
EW 190118P00120000 P 01/18/19 120.0 38.80 42.20
EW 190118P00125000 P 01/18/19 125.0 42.90 45.80
EW 190118P00130000 P 01/18/19 130.0 46.30 50.00
EW 190118P00135000 P 01/18/19 135.0 51.60 55.00
EW 190118P00140000 P 01/18/19 140.0 56.00 59.00
EW 190118P00145000 P 01/18/19 145.0 60.80 63.60
EW 190118P00150000 P 01/18/19 150.0 64.70 69.00
EW 190118P00155000 P 01/18/19 155.0 69.80 73.80
EW 190118P00160000 P 01/18/19 160.0 74.50 78.80
EW 190118P00165000 P 01/18/19 165.0 79.50 83.80

OPRA data is delayed 15 minutes.