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 (2017-02-17)Premium Content

Edwards Lifesciences Corp (EW)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EW 170317C00050000 C 03/17/17 50.0 43.30 45.70
EW 170317C00055000 C 03/17/17 55.0 38.90 41.70
EW 170317C00060000 C 03/17/17 60.0 33.20 36.70
EW 170317C00065000 C 03/17/17 65.0 28.20 31.70
EW 170317C00070000 C 03/17/17 70.0 23.20 26.30
EW 170317C00075000 C 03/17/17 75.0 18.30 21.00
EW 170317C00080000 C 03/17/17 80.0 13.10 16.00
EW 170317C00085000 C 03/17/17 85.0 9.10 10.70
EW 170317C00090000 C 03/17/17 90.0 4.90 6.10
EW 170317C00095000 C 03/17/17 95.0 1.80 2.45
EW 170317C00100000 C 03/17/17 100.0 0.40 0.50
EW 170317C00105000 C 03/17/17 105.0 0.00 0.20
EW 170317C00110000 C 03/17/17 110.0 0.00 0.25
EW 170317C00115000 C 03/17/17 115.0 0.00 0.40
EW 170317C00120000 C 03/17/17 120.0 0.00 0.25
EW 170317C00125000 C 03/17/17 125.0 0.00 0.30
EW 170317C00130000 C 03/17/17 130.0 0.00 0.15
EW 170317C00135000 C 03/17/17 135.0 0.00 0.05
EW 170317C00140000 C 03/17/17 140.0 0.00 0.05
EW 170317C00145000 C 03/17/17 145.0 0.00 0.05
EW 170317P00050000 P 03/17/17 50.0 0.00 0.05
EW 170317P00055000 P 03/17/17 55.0 0.00 0.05
EW 170317P00060000 P 03/17/17 60.0 0.00 0.05
EW 170317P00065000 P 03/17/17 65.0 0.00 0.20
EW 170317P00070000 P 03/17/17 70.0 0.00 0.60
EW 170317P00075000 P 03/17/17 75.0 0.00 0.10
EW 170317P00080000 P 03/17/17 80.0 0.00 0.25
EW 170317P00085000 P 03/17/17 85.0 0.05 0.40
EW 170317P00090000 P 03/17/17 90.0 0.45 0.95
EW 170317P00095000 P 03/17/17 95.0 2.00 2.50
EW 170317P00100000 P 03/17/17 100.0 4.70 7.00
EW 170317P00105000 P 03/17/17 105.0 9.00 12.00
EW 170317P00110000 P 03/17/17 110.0 13.90 17.20
EW 170317P00115000 P 03/17/17 115.0 18.40 22.10
EW 170317P00120000 P 03/17/17 120.0 23.50 27.10
EW 170317P00125000 P 03/17/17 125.0 28.60 32.00
EW 170317P00130000 P 03/17/17 130.0 33.90 36.40
EW 170317P00135000 P 03/17/17 135.0 39.00 41.30
EW 170317P00140000 P 03/17/17 140.0 44.10 46.20
EW 170317P00145000 P 03/17/17 145.0 48.90 51.90
EW 170421C00045000 C 04/21/17 45.0 48.30 51.40
EW 170421C00050000 C 04/21/17 50.0 43.00 46.60
EW 170421C00055000 C 04/21/17 55.0 38.20 41.60
EW 170421C00060000 C 04/21/17 60.0 33.30 36.70
EW 170421C00065000 C 04/21/17 65.0 28.20 31.60
EW 170421C00070000 C 04/21/17 70.0 23.20 26.60
EW 170421C00075000 C 04/21/17 75.0 18.50 21.70
EW 170421C00080000 C 04/21/17 80.0 13.70 17.00
EW 170421C00085000 C 04/21/17 85.0 9.20 11.60
EW 170421C00090000 C 04/21/17 90.0 6.10 7.20
EW 170421C00095000 C 04/21/17 95.0 3.20 3.90
EW 170421C00100000 C 04/21/17 100.0 1.30 1.75
EW 170421C00105000 C 04/21/17 105.0 0.45 0.80
EW 170421C00110000 C 04/21/17 110.0 0.05 0.45
EW 170421C00115000 C 04/21/17 115.0 0.00 0.20
EW 170421C00120000 C 04/21/17 120.0 0.00 0.80
EW 170421C00125000 C 04/21/17 125.0 0.00 0.70
EW 170421C00130000 C 04/21/17 130.0 0.00 0.55
EW 170421C00135000 C 04/21/17 135.0 0.00 0.50
EW 170421P00045000 P 04/21/17 45.0 0.00 0.05
EW 170421P00050000 P 04/21/17 50.0 0.00 0.20
EW 170421P00055000 P 04/21/17 55.0 0.00 0.50
EW 170421P00060000 P 04/21/17 60.0 0.00 1.05
EW 170421P00065000 P 04/21/17 65.0 0.00 1.25
EW 170421P00070000 P 04/21/17 70.0 0.00 1.20
EW 170421P00075000 P 04/21/17 75.0 0.00 1.35
EW 170421P00080000 P 04/21/17 80.0 0.20 0.40
EW 170421P00085000 P 04/21/17 85.0 0.40 1.40
EW 170421P00090000 P 04/21/17 90.0 1.50 1.95
EW 170421P00095000 P 04/21/17 95.0 3.20 3.90
EW 170421P00100000 P 04/21/17 100.0 6.00 7.80
EW 170421P00105000 P 04/21/17 105.0 9.00 12.30
EW 170421P00110000 P 04/21/17 110.0 13.40 17.00
EW 170421P00115000 P 04/21/17 115.0 18.50 22.10
EW 170421P00120000 P 04/21/17 120.0 23.80 26.40
EW 170421P00125000 P 04/21/17 125.0 28.60 31.60
EW 170421P00130000 P 04/21/17 130.0 33.80 36.40
EW 170421P00135000 P 04/21/17 135.0 39.20 41.90
EW 170519C00055000 C 05/19/17 55.0 38.40 41.60
EW 170519C00060000 C 05/19/17 60.0 33.30 36.80
EW 170519C00065000 C 05/19/17 65.0 28.40 31.70
EW 170519C00070000 C 05/19/17 70.0 23.50 27.00
EW 170519C00075000 C 05/19/17 75.0 18.90 21.80
EW 170519C00080000 C 05/19/17 80.0 14.50 17.20
EW 170519C00085000 C 05/19/17 85.0 10.40 13.00
EW 170519C00090000 C 05/19/17 90.0 7.80 8.80
EW 170519C00095000 C 05/19/17 95.0 4.90 5.70
EW 170519C00100000 C 05/19/17 100.0 2.85 3.40
EW 170519C00105000 C 05/19/17 105.0 1.60 1.95
EW 170519C00110000 C 05/19/17 110.0 0.60 1.50
EW 170519C00115000 C 05/19/17 115.0 0.50 1.75
EW 170519C00120000 C 05/19/17 120.0 0.00 1.00
EW 170519C00125000 C 05/19/17 125.0 0.00 1.00
EW 170519C00130000 C 05/19/17 130.0 0.00 1.00
EW 170519C00135000 C 05/19/17 135.0 0.00 1.00
EW 170519C00140000 C 05/19/17 140.0 0.00 0.90
EW 170519C00145000 C 05/19/17 145.0 0.00 0.80
EW 170519C00150000 C 05/19/17 150.0 0.00 0.70
EW 170519C00155000 C 05/19/17 155.0 0.00 0.65
EW 170519C00160000 C 05/19/17 160.0 0.00 0.55
EW 170519C00165000 C 05/19/17 165.0 0.00 0.45
EW 170519C00170000 C 05/19/17 170.0 0.00 0.30
EW 170519C00175000 C 05/19/17 175.0 0.00 0.30
EW 170519P00055000 P 05/19/17 55.0 0.00 0.15
EW 170519P00060000 P 05/19/17 60.0 0.05 1.45
EW 170519P00065000 P 05/19/17 65.0 0.15 0.45
EW 170519P00070000 P 05/19/17 70.0 0.30 0.65
EW 170519P00075000 P 05/19/17 75.0 0.25 1.35
EW 170519P00080000 P 05/19/17 80.0 0.30 1.20
EW 170519P00085000 P 05/19/17 85.0 1.55 2.00
EW 170519P00090000 P 05/19/17 90.0 2.85 3.40
EW 170519P00095000 P 05/19/17 95.0 4.80 5.50
EW 170519P00100000 P 05/19/17 100.0 7.60 8.50
EW 170519P00105000 P 05/19/17 105.0 10.60 13.30
EW 170519P00110000 P 05/19/17 110.0 14.80 17.50
EW 170519P00115000 P 05/19/17 115.0 19.40 22.60
EW 170519P00120000 P 05/19/17 120.0 23.80 27.30
EW 170519P00125000 P 05/19/17 125.0 28.60 32.20
EW 170519P00130000 P 05/19/17 130.0 33.70 37.00
EW 170519P00135000 P 05/19/17 135.0 38.50 42.00
EW 170519P00140000 P 05/19/17 140.0 43.60 47.10
EW 170519P00145000 P 05/19/17 145.0 48.50 52.00
EW 170519P00150000 P 05/19/17 150.0 53.60 57.10
EW 170519P00155000 P 05/19/17 155.0 58.40 62.10
EW 170519P00160000 P 05/19/17 160.0 63.40 66.90
EW 170519P00165000 P 05/19/17 165.0 68.40 72.00
EW 170519P00170000 P 05/19/17 170.0 73.50 77.00
EW 170519P00175000 P 05/19/17 175.0 79.00 81.90
EW 170818C00045000 C 08/18/17 45.0 48.30 52.20
EW 170818C00050000 C 08/18/17 50.0 43.50 46.90
EW 170818C00055000 C 08/18/17 55.0 38.70 41.90
EW 170818C00060000 C 08/18/17 60.0 33.90 37.20
EW 170818C00065000 C 08/18/17 65.0 29.10 32.60
EW 170818C00070000 C 08/18/17 70.0 24.60 27.90
EW 170818C00075000 C 08/18/17 75.0 20.00 23.50
EW 170818C00080000 C 08/18/17 80.0 16.00 18.90
EW 170818C00085000 C 08/18/17 85.0 12.90 15.50
EW 170818C00090000 C 08/18/17 90.0 9.80 11.40
EW 170818C00095000 C 08/18/17 95.0 7.20 8.40
EW 170818C00100000 C 08/18/17 100.0 4.90 6.10
EW 170818C00105000 C 08/18/17 105.0 3.20 4.40
EW 170818C00110000 C 08/18/17 110.0 2.00 3.00
EW 170818C00115000 C 08/18/17 115.0 1.10 2.90
EW 170818C00120000 C 08/18/17 120.0 0.35 2.25
EW 170818C00125000 C 08/18/17 125.0 0.20 1.55
EW 170818C00130000 C 08/18/17 130.0 0.05 2.45
EW 170818C00135000 C 08/18/17 135.0 0.00 1.45
EW 170818P00045000 P 08/18/17 45.0 0.00 2.00
EW 170818P00050000 P 08/18/17 50.0 0.00 2.00
EW 170818P00055000 P 08/18/17 55.0 0.05 2.15
EW 170818P00060000 P 08/18/17 60.0 0.00 2.30
EW 170818P00065000 P 08/18/17 65.0 0.10 1.45
EW 170818P00070000 P 08/18/17 70.0 0.55 2.80
EW 170818P00075000 P 08/18/17 75.0 0.80 2.60
EW 170818P00080000 P 08/18/17 80.0 1.65 3.40
EW 170818P00085000 P 08/18/17 85.0 3.20 4.00
EW 170818P00090000 P 08/18/17 90.0 4.90 5.90
EW 170818P00095000 P 08/18/17 95.0 7.00 8.10
EW 170818P00100000 P 08/18/17 100.0 9.70 11.20
EW 170818P00105000 P 08/18/17 105.0 12.80 14.90
EW 170818P00110000 P 08/18/17 110.0 15.70 19.30
EW 170818P00115000 P 08/18/17 115.0 20.00 23.00
EW 170818P00120000 P 08/18/17 120.0 24.30 27.40
EW 170818P00125000 P 08/18/17 125.0 28.70 32.10
EW 170818P00130000 P 08/18/17 130.0 33.60 37.00
EW 170818P00135000 P 08/18/17 135.0 38.80 42.20
EW 180119C00050000 C 01/19/18 50.0 44.00 48.00
EW 180119C00055000 C 01/19/18 55.0 39.30 43.10
EW 180119C00060000 C 01/19/18 60.0 35.80 38.80
EW 180119C00065000 C 01/19/18 65.0 30.50 34.10
EW 180119C00070000 C 01/19/18 70.0 26.30 30.00
EW 180119C00075000 C 01/19/18 75.0 22.30 25.80
EW 180119C00080000 C 01/19/18 80.0 18.70 22.10
EW 180119C00085000 C 01/19/18 85.0 15.50 19.00
EW 180119C00090000 C 01/19/18 90.0 12.20 16.20
EW 180119C00095000 C 01/19/18 95.0 11.30 12.20
EW 180119C00100000 C 01/19/18 100.0 7.00 11.40
EW 180119C00105000 C 01/19/18 105.0 5.80 9.00
EW 180119C00110000 C 01/19/18 110.0 3.70 7.90
EW 180119C00115000 C 01/19/18 115.0 2.60 5.50
EW 180119C00120000 C 01/19/18 120.0 1.80 5.20
EW 180119C00125000 C 01/19/18 125.0 1.40 3.30
EW 180119C00130000 C 01/19/18 130.0 0.75 3.70
EW 180119C00135000 C 01/19/18 135.0 0.65 2.70
EW 180119C00140000 C 01/19/18 140.0 0.25 4.40
EW 180119C00145000 C 01/19/18 145.0 0.05 4.60
EW 180119C00150000 C 01/19/18 150.0 0.05 3.50
EW 180119C00155000 C 01/19/18 155.0 0.05 3.10
EW 180119C00160000 C 01/19/18 160.0 0.00 3.40
EW 180119C00165000 C 01/19/18 165.0 0.00 2.85
EW 180119C00170000 C 01/19/18 170.0 0.00 2.70
EW 180119C00175000 C 01/19/18 175.0 0.00 2.25
EW 180119P00050000 P 01/19/18 50.0 0.15 1.30
EW 180119P00055000 P 01/19/18 55.0 0.05 1.25
EW 180119P00060000 P 01/19/18 60.0 0.35 1.75
EW 180119P00065000 P 01/19/18 65.0 1.95 2.35
EW 180119P00070000 P 01/19/18 70.0 2.25 4.20
EW 180119P00075000 P 01/19/18 75.0 2.60 5.30
EW 180119P00080000 P 01/19/18 80.0 4.60 5.50
EW 180119P00085000 P 01/19/18 85.0 5.90 8.50
EW 180119P00090000 P 01/19/18 90.0 8.10 9.00
EW 180119P00095000 P 01/19/18 95.0 10.00 12.80
EW 180119P00100000 P 01/19/18 100.0 11.60 15.50
EW 180119P00105000 P 01/19/18 105.0 14.70 18.50
EW 180119P00110000 P 01/19/18 110.0 18.30 21.90
EW 180119P00115000 P 01/19/18 115.0 22.00 25.70
EW 180119P00120000 P 01/19/18 120.0 26.10 29.50
EW 180119P00125000 P 01/19/18 125.0 30.30 33.60
EW 180119P00130000 P 01/19/18 130.0 34.70 38.20
EW 180119P00135000 P 01/19/18 135.0 39.00 42.80
EW 180119P00140000 P 01/19/18 140.0 43.50 47.60
EW 180119P00145000 P 01/19/18 145.0 48.30 52.40
EW 180119P00150000 P 01/19/18 150.0 53.10 57.20
EW 180119P00155000 P 01/19/18 155.0 58.00 62.10
EW 180119P00160000 P 01/19/18 160.0 63.00 67.20
EW 180119P00165000 P 01/19/18 165.0 68.00 72.20
EW 180119P00170000 P 01/19/18 170.0 73.00 77.20
EW 180119P00175000 P 01/19/18 175.0 78.90 82.20
EW 190118C00050000 C 01/18/19 50.0 46.50 51.00
EW 190118C00055000 C 01/18/19 55.0 42.00 46.40
EW 190118C00060000 C 01/18/19 60.0 38.10 42.10
EW 190118C00065000 C 01/18/19 65.0 34.10 38.30
EW 190118C00070000 C 01/18/19 70.0 30.50 35.00
EW 190118C00075000 C 01/18/19 75.0 27.20 31.60
EW 190118C00080000 C 01/18/19 80.0 24.30 28.40
EW 190118C00085000 C 01/18/19 85.0 21.30 25.60
EW 190118C00090000 C 01/18/19 90.0 18.70 23.00
EW 190118C00095000 C 01/18/19 95.0 16.20 20.60
EW 190118C00100000 C 01/18/19 100.0 14.00 18.40
EW 190118C00105000 C 01/18/19 105.0 12.00 16.40
EW 190118C00110000 C 01/18/19 110.0 10.20 14.70
EW 190118C00115000 C 01/18/19 115.0 8.60 13.00
EW 190118C00120000 C 01/18/19 120.0 7.30 11.50
EW 190118C00125000 C 01/18/19 125.0 6.40 10.40
EW 190118C00130000 C 01/18/19 130.0 5.00 9.40
EW 190118C00135000 C 01/18/19 135.0 4.10 8.50
EW 190118C00140000 C 01/18/19 140.0 3.30 7.60
EW 190118C00145000 C 01/18/19 145.0 2.55 6.70
EW 190118C00150000 C 01/18/19 150.0 1.80 6.20
EW 190118C00155000 C 01/18/19 155.0 1.25 5.60
EW 190118C00160000 C 01/18/19 160.0 1.00 5.20
EW 190118C00165000 C 01/18/19 165.0 0.55 4.90
EW 190118P00050000 P 01/18/19 50.0 0.45 4.60
EW 190118P00055000 P 01/18/19 55.0 1.70 5.00
EW 190118P00060000 P 01/18/19 60.0 1.65 5.90
EW 190118P00065000 P 01/18/19 65.0 2.70 7.00
EW 190118P00070000 P 01/18/19 70.0 4.20 8.30
EW 190118P00075000 P 01/18/19 75.0 6.40 9.90
EW 190118P00080000 P 01/18/19 80.0 7.30 11.60
EW 190118P00085000 P 01/18/19 85.0 9.30 13.50
EW 190118P00090000 P 01/18/19 90.0 11.70 15.20
EW 190118P00095000 P 01/18/19 95.0 13.90 18.20
EW 190118P00100000 P 01/18/19 100.0 16.70 20.90
EW 190118P00105000 P 01/18/19 105.0 19.70 23.90
EW 190118P00110000 P 01/18/19 110.0 22.90 27.00
EW 190118P00115000 P 01/18/19 115.0 26.40 30.50
EW 190118P00120000 P 01/18/19 120.0 30.00 34.30
EW 190118P00125000 P 01/18/19 125.0 33.70 37.70
EW 190118P00130000 P 01/18/19 130.0 37.50 41.60
EW 190118P00135000 P 01/18/19 135.0 41.70 45.90
EW 190118P00140000 P 01/18/19 140.0 46.00 50.40
EW 190118P00145000 P 01/18/19 145.0 50.10 54.20
EW 190118P00150000 P 01/18/19 150.0 54.50 58.60
EW 190118P00155000 P 01/18/19 155.0 59.10 63.20
EW 190118P00160000 P 01/18/19 160.0 64.00 67.70
EW 190118P00165000 P 01/18/19 165.0 68.90 72.60

OPRA data is delayed 15 minutes.