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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 160819C00045000 C 08/19/16 45.0 59.90 62.20
EW 160819C00050000 C 08/19/16 50.0 54.90 57.70
EW 160819C00055000 C 08/19/16 55.0 49.00 52.60
EW 160819C00060000 C 08/19/16 60.0 44.40 47.20
EW 160819C00065000 C 08/19/16 65.0 39.10 42.60
EW 160819C00070000 C 08/19/16 70.0 34.90 37.20
EW 160819C00075000 C 08/19/16 75.0 30.00 32.20
EW 160819C00080000 C 08/19/16 80.0 25.10 27.30
EW 160819C00085000 C 08/19/16 85.0 20.20 22.30
EW 160819C00090000 C 08/19/16 90.0 16.20 17.10
EW 160819C00095000 C 08/19/16 95.0 11.70 12.20
EW 160819C00100000 C 08/19/16 100.0 7.80 8.10
EW 160819C00105000 C 08/19/16 105.0 4.50 4.80
EW 160819C00110000 C 08/19/16 110.0 2.40 2.45
EW 160819C00115000 C 08/19/16 115.0 1.05 1.20
EW 160819C00120000 C 08/19/16 120.0 0.50 0.55
EW 160819C00125000 C 08/19/16 125.0 0.15 0.30
EW 160819C00130000 C 08/19/16 130.0 0.05 0.30
EW 160819C00135000 C 08/19/16 135.0 0.05 0.25
EW 160819C00140000 C 08/19/16 140.0 0.00 0.20
EW 160819P00045000 P 08/19/16 45.0 0.00 0.05
EW 160819P00050000 P 08/19/16 50.0 0.00 0.05
EW 160819P00055000 P 08/19/16 55.0 0.00 0.05
EW 160819P00060000 P 08/19/16 60.0 0.00 0.10
EW 160819P00065000 P 08/19/16 65.0 0.00 0.10
EW 160819P00070000 P 08/19/16 70.0 0.00 0.10
EW 160819P00075000 P 08/19/16 75.0 0.00 0.20
EW 160819P00080000 P 08/19/16 80.0 0.05 0.20
EW 160819P00085000 P 08/19/16 85.0 0.15 0.30
EW 160819P00090000 P 08/19/16 90.0 0.30 0.45
EW 160819P00095000 P 08/19/16 95.0 0.75 0.90
EW 160819P00100000 P 08/19/16 100.0 1.60 1.80
EW 160819P00105000 P 08/19/16 105.0 3.30 3.50
EW 160819P00110000 P 08/19/16 110.0 6.00 6.30
EW 160819P00115000 P 08/19/16 115.0 9.70 10.10
EW 160819P00120000 P 08/19/16 120.0 13.60 15.60
EW 160819P00125000 P 08/19/16 125.0 18.30 20.40
EW 160819P00130000 P 08/19/16 130.0 23.00 25.60
EW 160819P00135000 P 08/19/16 135.0 27.50 30.60
EW 160819P00140000 P 08/19/16 140.0 32.90 35.10
EW 160916C00055000 C 09/16/16 55.0 50.00 52.80
EW 160916C00060000 C 09/16/16 60.0 44.10 47.80
EW 160916C00065000 C 09/16/16 65.0 39.10 42.70
EW 160916C00070000 C 09/16/16 70.0 34.90 37.70
EW 160916C00075000 C 09/16/16 75.0 29.90 32.70
EW 160916C00080000 C 09/16/16 80.0 25.10 27.50
EW 160916C00085000 C 09/16/16 85.0 19.90 22.70
EW 160916C00090000 C 09/16/16 90.0 16.10 17.90
EW 160916C00095000 C 09/16/16 95.0 12.50 12.90
EW 160916C00100000 C 09/16/16 100.0 8.60 9.00
EW 160916C00105000 C 09/16/16 105.0 5.50 5.80
EW 160916C00110000 C 09/16/16 110.0 3.30 3.40
EW 160916C00115000 C 09/16/16 115.0 1.70 1.90
EW 160916C00120000 C 09/16/16 120.0 0.85 1.05
EW 160916C00125000 C 09/16/16 125.0 0.40 0.70
EW 160916C00130000 C 09/16/16 130.0 0.20 0.45
EW 160916C00135000 C 09/16/16 135.0 0.10 0.30
EW 160916C00140000 C 09/16/16 140.0 0.05 0.25
EW 160916C00145000 C 09/16/16 145.0 0.05 0.25
EW 160916C00150000 C 09/16/16 150.0 0.00 0.20
EW 160916C00155000 C 09/16/16 155.0 0.00 0.20
EW 160916C00160000 C 09/16/16 160.0 0.00 0.15
EW 160916P00055000 P 09/16/16 55.0 0.00 0.10
EW 160916P00060000 P 09/16/16 60.0 0.00 0.15
EW 160916P00065000 P 09/16/16 65.0 0.00 0.20
EW 160916P00070000 P 09/16/16 70.0 0.00 0.20
EW 160916P00075000 P 09/16/16 75.0 0.10 0.35
EW 160916P00080000 P 09/16/16 80.0 0.20 0.45
EW 160916P00085000 P 09/16/16 85.0 0.35 0.60
EW 160916P00090000 P 09/16/16 90.0 0.65 0.90
EW 160916P00095000 P 09/16/16 95.0 1.30 1.55
EW 160916P00100000 P 09/16/16 100.0 2.35 2.70
EW 160916P00105000 P 09/16/16 105.0 4.20 4.40
EW 160916P00110000 P 09/16/16 110.0 6.80 7.30
EW 160916P00115000 P 09/16/16 115.0 10.30 10.80
EW 160916P00120000 P 09/16/16 120.0 14.10 15.70
EW 160916P00125000 P 09/16/16 125.0 18.50 21.40
EW 160916P00130000 P 09/16/16 130.0 23.10 25.20
EW 160916P00135000 P 09/16/16 135.0 27.40 30.30
EW 160916P00140000 P 09/16/16 140.0 32.30 35.40
EW 160916P00145000 P 09/16/16 145.0 37.60 40.10
EW 160916P00150000 P 09/16/16 150.0 42.30 46.10
EW 160916P00155000 P 09/16/16 155.0 47.30 51.10
EW 160916P00160000 P 09/16/16 160.0 52.30 55.50
EW 161118C00045000 C 11/18/16 45.0 59.20 62.70
EW 161118C00050000 C 11/18/16 50.0 54.10 58.00
EW 161118C00055000 C 11/18/16 55.0 49.20 53.00
EW 161118C00060000 C 11/18/16 60.0 44.20 48.10
EW 161118C00065000 C 11/18/16 65.0 39.30 43.30
EW 161118C00070000 C 11/18/16 70.0 34.50 38.20
EW 161118C00075000 C 11/18/16 75.0 29.70 33.00
EW 161118C00080000 C 11/18/16 80.0 26.00 28.30
EW 161118C00085000 C 11/18/16 85.0 21.80 23.80
EW 161118C00090000 C 11/18/16 90.0 18.30 18.60
EW 161118C00095000 C 11/18/16 95.0 14.30 14.80
EW 161118C00100000 C 11/18/16 100.0 10.90 11.20
EW 161118C00105000 C 11/18/16 105.0 7.90 8.20
EW 161118C00110000 C 11/18/16 110.0 5.50 5.80
EW 161118C00115000 C 11/18/16 115.0 3.70 4.00
EW 161118C00120000 C 11/18/16 120.0 2.45 2.65
EW 161118C00125000 C 11/18/16 125.0 1.55 1.80
EW 161118C00130000 C 11/18/16 130.0 0.65 1.30
EW 161118C00135000 C 11/18/16 135.0 0.60 0.90
EW 161118C00140000 C 11/18/16 140.0 0.35 0.65
EW 161118C00145000 C 11/18/16 145.0 0.20 0.50
EW 161118C00150000 C 11/18/16 150.0 0.15 0.40
EW 161118P00045000 P 11/18/16 45.0 0.00 0.50
EW 161118P00050000 P 11/18/16 50.0 0.00 0.20
EW 161118P00055000 P 11/18/16 55.0 0.00 0.30
EW 161118P00060000 P 11/18/16 60.0 0.05 0.35
EW 161118P00065000 P 11/18/16 65.0 0.20 0.45
EW 161118P00070000 P 11/18/16 70.0 0.30 0.60
EW 161118P00075000 P 11/18/16 75.0 0.45 0.80
EW 161118P00080000 P 11/18/16 80.0 0.75 1.10
EW 161118P00085000 P 11/18/16 85.0 1.20 1.55
EW 161118P00090000 P 11/18/16 90.0 1.90 2.20
EW 161118P00095000 P 11/18/16 95.0 2.90 3.30
EW 161118P00100000 P 11/18/16 100.0 4.40 4.90
EW 161118P00105000 P 11/18/16 105.0 6.50 6.90
EW 161118P00110000 P 11/18/16 110.0 9.00 9.50
EW 161118P00115000 P 11/18/16 115.0 12.10 12.70
EW 161118P00120000 P 11/18/16 120.0 15.60 16.40
EW 161118P00125000 P 11/18/16 125.0 19.10 20.50
EW 161118P00130000 P 11/18/16 130.0 23.80 25.70
EW 161118P00135000 P 11/18/16 135.0 27.80 30.60
EW 161118P00140000 P 11/18/16 140.0 32.40 35.60
EW 161118P00145000 P 11/18/16 145.0 36.80 41.10
EW 161118P00150000 P 11/18/16 150.0 42.40 45.50
EW 170120C00035000 C 01/20/17 35.0 69.40 72.80
EW 170120C00037500 C 01/20/17 37.5 66.70 70.30
EW 170120C00040000 C 01/20/17 40.0 64.20 68.00
EW 170120C00042500 C 01/20/17 42.5 61.70 65.40
EW 170120C00045000 C 01/20/17 45.0 59.50 63.00
EW 170120C00047500 C 01/20/17 47.5 56.90 60.40
EW 170120C00050000 C 01/20/17 50.0 54.90 57.90
EW 170120C00052500 C 01/20/17 52.5 52.40 55.60
EW 170120C00055000 C 01/20/17 55.0 49.80 53.10
EW 170120C00057500 C 01/20/17 57.5 47.10 50.80
EW 170120C00060000 C 01/20/17 60.0 45.20 48.20
EW 170120C00062500 C 01/20/17 62.5 42.30 45.80
EW 170120C00065000 C 01/20/17 65.0 40.30 43.40
EW 170120C00067500 C 01/20/17 67.5 37.90 41.10
EW 170120C00070000 C 01/20/17 70.0 35.60 38.40
EW 170120C00072500 C 01/20/17 72.5 33.20 36.30
EW 170120C00075000 C 01/20/17 75.0 30.90 33.70
EW 170120C00077500 C 01/20/17 77.5 28.60 31.40
EW 170120C00080000 C 01/20/17 80.0 27.10 29.20
EW 170120C00082500 C 01/20/17 82.5 24.90 27.00
EW 170120C00085000 C 01/20/17 85.0 22.80 24.90
EW 170120C00087500 C 01/20/17 87.5 21.50 22.00
EW 170120C00090000 C 01/20/17 90.0 19.50 20.00
EW 170120C00092500 C 01/20/17 92.5 17.60 18.10
EW 170120C00095000 C 01/20/17 95.0 15.70 16.20
EW 170120C00097500 C 01/20/17 97.5 14.00 14.50
EW 170120C00100000 C 01/20/17 100.0 12.40 12.90
EW 170120C00105000 C 01/20/17 105.0 9.50 9.90
EW 170120C00110000 C 01/20/17 110.0 7.10 7.50
EW 170120C00115000 C 01/20/17 115.0 5.30 5.50
EW 170120C00120000 C 01/20/17 120.0 3.70 4.00
EW 170120C00125000 C 01/20/17 125.0 2.60 2.80
EW 170120C00130000 C 01/20/17 130.0 1.80 1.95
EW 170120C00135000 C 01/20/17 135.0 1.05 1.40
EW 170120C00140000 C 01/20/17 140.0 0.65 1.00
EW 170120C00145000 C 01/20/17 145.0 0.40 0.70
EW 170120C00150000 C 01/20/17 150.0 0.25 0.55
EW 170120C00155000 C 01/20/17 155.0 0.15 0.40
EW 170120P00035000 P 01/20/17 35.0 0.00 0.40
EW 170120P00037500 P 01/20/17 37.5 0.00 0.80
EW 170120P00040000 P 01/20/17 40.0 0.00 1.65
EW 170120P00042500 P 01/20/17 42.5 0.00 0.85
EW 170120P00045000 P 01/20/17 45.0 0.05 0.85
EW 170120P00047500 P 01/20/17 47.5 0.10 0.30
EW 170120P00050000 P 01/20/17 50.0 0.15 0.35
EW 170120P00052500 P 01/20/17 52.5 0.15 0.70
EW 170120P00055000 P 01/20/17 55.0 0.20 0.45
EW 170120P00057500 P 01/20/17 57.5 0.25 0.55
EW 170120P00060000 P 01/20/17 60.0 0.30 0.60
EW 170120P00062500 P 01/20/17 62.5 0.35 0.65
EW 170120P00065000 P 01/20/17 65.0 0.45 0.75
EW 170120P00067500 P 01/20/17 67.5 0.55 0.85
EW 170120P00070000 P 01/20/17 70.0 0.65 1.00
EW 170120P00072500 P 01/20/17 72.5 0.85 1.10
EW 170120P00075000 P 01/20/17 75.0 1.10 1.30
EW 170120P00077500 P 01/20/17 77.5 1.30 1.50
EW 170120P00080000 P 01/20/17 80.0 1.60 1.75
EW 170120P00082500 P 01/20/17 82.5 1.75 2.00
EW 170120P00085000 P 01/20/17 85.0 2.25 2.40
EW 170120P00087500 P 01/20/17 87.5 2.65 2.85
EW 170120P00090000 P 01/20/17 90.0 3.10 3.40
EW 170120P00092500 P 01/20/17 92.5 3.70 3.90
EW 170120P00095000 P 01/20/17 95.0 4.30 4.60
EW 170120P00097500 P 01/20/17 97.5 5.10 5.40
EW 170120P00100000 P 01/20/17 100.0 6.00 6.20
EW 170120P00105000 P 01/20/17 105.0 8.00 8.30
EW 170120P00110000 P 01/20/17 110.0 10.50 10.80
EW 170120P00115000 P 01/20/17 115.0 13.50 13.90
EW 170120P00120000 P 01/20/17 120.0 17.00 17.40
EW 170120P00125000 P 01/20/17 125.0 20.80 21.30
EW 170120P00130000 P 01/20/17 130.0 24.20 26.20
EW 170120P00135000 P 01/20/17 135.0 28.70 30.70
EW 170120P00140000 P 01/20/17 140.0 32.90 36.30
EW 170120P00145000 P 01/20/17 145.0 37.80 40.60
EW 170120P00150000 P 01/20/17 150.0 42.40 46.20
EW 170120P00155000 P 01/20/17 155.0 47.30 50.60
EW 170217C00050000 C 02/17/17 50.0 54.70 58.20
EW 170217C00055000 C 02/17/17 55.0 49.50 53.50
EW 170217C00060000 C 02/17/17 60.0 44.70 48.80
EW 170217C00065000 C 02/17/17 65.0 39.90 43.90
EW 170217C00070000 C 02/17/17 70.0 35.50 38.70
EW 170217C00075000 C 02/17/17 75.0 30.80 34.20
EW 170217C00080000 C 02/17/17 80.0 26.60 29.80
EW 170217C00085000 C 02/17/17 85.0 22.20 24.60
EW 170217C00090000 C 02/17/17 90.0 20.30 20.70
EW 170217C00095000 C 02/17/17 95.0 16.70 17.10
EW 170217C00100000 C 02/17/17 100.0 13.50 13.80
EW 170217C00105000 C 02/17/17 105.0 10.50 10.80
EW 170217C00110000 C 02/17/17 110.0 8.00 8.40
EW 170217C00115000 C 02/17/17 115.0 5.90 6.40
EW 170217C00120000 C 02/17/17 120.0 4.30 4.80
EW 170217C00125000 C 02/17/17 125.0 3.10 3.50
EW 170217C00130000 C 02/17/17 130.0 2.10 2.55
EW 170217C00135000 C 02/17/17 135.0 1.50 1.85
EW 170217C00140000 C 02/17/17 140.0 1.00 1.35
EW 170217C00145000 C 02/17/17 145.0 0.65 1.00
EW 170217P00050000 P 02/17/17 50.0 0.20 0.50
EW 170217P00055000 P 02/17/17 55.0 0.35 0.60
EW 170217P00060000 P 02/17/17 60.0 0.20 0.80
EW 170217P00065000 P 02/17/17 65.0 0.65 1.00
EW 170217P00070000 P 02/17/17 70.0 0.90 1.30
EW 170217P00075000 P 02/17/17 75.0 1.35 1.70
EW 170217P00080000 P 02/17/17 80.0 1.85 2.30
EW 170217P00085000 P 02/17/17 85.0 2.25 3.10
EW 170217P00090000 P 02/17/17 90.0 3.60 4.10
EW 170217P00095000 P 02/17/17 95.0 4.90 5.50
EW 170217P00100000 P 02/17/17 100.0 6.60 7.20
EW 170217P00105000 P 02/17/17 105.0 8.70 9.30
EW 170217P00110000 P 02/17/17 110.0 11.30 11.80
EW 170217P00115000 P 02/17/17 115.0 14.10 14.80
EW 170217P00120000 P 02/17/17 120.0 17.50 18.10
EW 170217P00125000 P 02/17/17 125.0 21.10 21.90
EW 170217P00130000 P 02/17/17 130.0 24.30 26.00
EW 170217P00135000 P 02/17/17 135.0 28.80 31.30
EW 170217P00140000 P 02/17/17 140.0 33.30 36.30
EW 170217P00145000 P 02/17/17 145.0 37.90 40.80

OPRA data is delayed 15 minutes.