Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Consolidated Edison Inc (ED)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 180525C00064000 C May 25, 2018 64.0 9.60 10.00
ED 180525C00065000 C May 25, 2018 65.0 8.60 9.30
ED 180525C00065500 C May 25, 2018 65.5 7.80 8.50
ED 180525C00066000 C May 25, 2018 66.0 7.30 8.20
ED 180525C00066500 C May 25, 2018 66.5 7.00 7.50
ED 180525C00067000 C May 25, 2018 67.0 6.50 7.00
ED 180525C00067500 C May 25, 2018 67.5 5.90 6.50
ED 180525C00068000 C May 25, 2018 68.0 5.60 6.00
ED 180525C00068500 C May 25, 2018 68.5 5.10 5.50
ED 180525C00069000 C May 25, 2018 69.0 4.70 5.00
ED 180525C00069500 C May 25, 2018 69.5 4.20 4.50
ED 180525C00070000 C May 25, 2018 70.0 3.70 4.00
ED 180525C00070500 C May 25, 2018 70.5 3.20 3.50
ED 180525C00071000 C May 25, 2018 71.0 2.75 3.00
ED 180525C00071500 C May 25, 2018 71.5 2.35 2.55
ED 180525C00072000 C May 25, 2018 72.0 1.75 2.05
ED 180525C00072500 C May 25, 2018 72.5 1.40 1.60
ED 180525C00073000 C May 25, 2018 73.0 1.05 1.30
ED 180525C00073500 C May 25, 2018 73.5 0.75 0.85
ED 180525C00074000 C May 25, 2018 74.0 0.40 0.55
ED 180525C00074500 C May 25, 2018 74.5 0.25 0.35
ED 180525C00075000 C May 25, 2018 75.0 0.10 0.15
ED 180525C00075500 C May 25, 2018 75.5 0.00 0.15
ED 180525C00076000 C May 25, 2018 76.0 0.00 0.10
ED 180525C00076500 C May 25, 2018 76.5 0.00 0.05
ED 180525C00077000 C May 25, 2018 77.0 0.00 0.05
ED 180525C00077500 C May 25, 2018 77.5 0.00 0.05
ED 180525C00078000 C May 25, 2018 78.0 0.00 0.05
ED 180525C00078500 C May 25, 2018 78.5 0.00 0.05
ED 180525C00079000 C May 25, 2018 79.0 0.00 0.05
ED 180525C00079500 C May 25, 2018 79.5 0.00 0.05
ED 180525C00080000 C May 25, 2018 80.0 0.00 0.05
ED 180525C00080500 C May 25, 2018 80.5 0.00 0.05
ED 180525C00081000 C May 25, 2018 81.0 0.00 0.05
ED 180525C00081500 C May 25, 2018 81.5 0.00 0.05
ED 180525C00082000 C May 25, 2018 82.0 0.00 0.05
ED 180525C00082500 C May 25, 2018 82.5 0.00 0.05
ED 180525C00083000 C May 25, 2018 83.0 0.00 0.05
ED 180525C00083500 C May 25, 2018 83.5 0.00 0.05
ED 180525C00084000 C May 25, 2018 84.0 0.00 0.05
ED 180525C00084500 C May 25, 2018 84.5 0.00 0.05
ED 180525C00085000 C May 25, 2018 85.0 0.00 0.05
ED 180525C00086000 C May 25, 2018 86.0 0.00 0.05
ED 180525C00086500 C May 25, 2018 86.5 0.00 0.05
ED 180525C00087000 C May 25, 2018 87.0 0.00 0.05
ED 180525C00088000 C May 25, 2018 88.0 0.00 0.05
ED 180525C00089000 C May 25, 2018 89.0 0.00 0.05
ED 180525C00090000 C May 25, 2018 90.0 0.00 0.05
ED 180525P00064000 P May 25, 2018 64.0 0.00 0.05
ED 180525P00065000 P May 25, 2018 65.0 0.00 0.05
ED 180525P00065500 P May 25, 2018 65.5 0.00 0.05
ED 180525P00066000 P May 25, 2018 66.0 0.00 0.05
ED 180525P00066500 P May 25, 2018 66.5 0.00 0.05
ED 180525P00067000 P May 25, 2018 67.0 0.00 0.05
ED 180525P00067500 P May 25, 2018 67.5 0.00 0.05
ED 180525P00068000 P May 25, 2018 68.0 0.00 0.05
ED 180525P00068500 P May 25, 2018 68.5 0.00 0.05
ED 180525P00069000 P May 25, 2018 69.0 0.00 0.05
ED 180525P00069500 P May 25, 2018 69.5 0.00 0.05
ED 180525P00070000 P May 25, 2018 70.0 0.00 0.05
ED 180525P00070500 P May 25, 2018 70.5 0.00 0.05
ED 180525P00071000 P May 25, 2018 71.0 0.00 0.10
ED 180525P00071500 P May 25, 2018 71.5 0.00 0.10
ED 180525P00072000 P May 25, 2018 72.0 0.05 0.15
ED 180525P00072500 P May 25, 2018 72.5 0.10 0.25
ED 180525P00073000 P May 25, 2018 73.0 0.20 0.30
ED 180525P00073500 P May 25, 2018 73.5 0.35 0.50
ED 180525P00074000 P May 25, 2018 74.0 0.60 0.75
ED 180525P00074500 P May 25, 2018 74.5 0.85 1.10
ED 180525P00075000 P May 25, 2018 75.0 1.25 1.55
ED 180525P00075500 P May 25, 2018 75.5 1.65 1.85
ED 180525P00076000 P May 25, 2018 76.0 2.10 2.35
ED 180525P00076500 P May 25, 2018 76.5 2.45 2.90
ED 180525P00077000 P May 25, 2018 77.0 3.00 3.60
ED 180525P00077500 P May 25, 2018 77.5 3.50 3.80
ED 180525P00078000 P May 25, 2018 78.0 4.10 4.40
ED 180525P00078500 P May 25, 2018 78.5 4.50 4.80
ED 180525P00079000 P May 25, 2018 79.0 5.10 5.70
ED 180525P00079500 P May 25, 2018 79.5 5.50 6.60
ED 180525P00080000 P May 25, 2018 80.0 6.10 6.80
ED 180525P00080500 P May 25, 2018 80.5 5.60 7.30
ED 180525P00081000 P May 25, 2018 81.0 7.00 8.40
ED 180525P00081500 P May 25, 2018 81.5 7.10 8.30
ED 180525P00082000 P May 25, 2018 82.0 8.00 8.50
ED 180525P00082500 P May 25, 2018 82.5 7.80 9.20
ED 180525P00083000 P May 25, 2018 83.0 8.10 9.40
ED 180525P00083500 P May 25, 2018 83.5 9.10 10.50
ED 180525P00084000 P May 25, 2018 84.0 9.60 10.50
ED 180525P00084500 P May 25, 2018 84.5 10.50 11.40
ED 180525P00085000 P May 25, 2018 85.0 11.00 11.70
ED 180525P00086000 P May 25, 2018 86.0 12.00 13.00
ED 180525P00086500 P May 25, 2018 86.5 11.10 13.90
ED 180525P00087000 P May 25, 2018 87.0 12.90 14.00
ED 180525P00088000 P May 25, 2018 88.0 14.00 14.80
ED 180525P00089000 P May 25, 2018 89.0 15.00 15.70
ED 180525P00090000 P May 25, 2018 90.0 16.00 16.70
ED 180601C00065000 C Jun 01, 2018 65.0 8.60 9.30
ED 180601C00068000 C Jun 01, 2018 68.0 5.60 6.30
ED 180601C00068500 C Jun 01, 2018 68.5 5.10 5.80
ED 180601C00069000 C Jun 01, 2018 69.0 4.60 5.30
ED 180601C00070000 C Jun 01, 2018 70.0 3.80 4.10
ED 180601C00070500 C Jun 01, 2018 70.5 3.30 3.60
ED 180601C00071000 C Jun 01, 2018 71.0 2.80 3.20
ED 180601C00071500 C Jun 01, 2018 71.5 2.35 2.75
ED 180601C00072000 C Jun 01, 2018 72.0 1.95 2.35
ED 180601C00072500 C Jun 01, 2018 72.5 1.60 1.95
ED 180601C00073000 C Jun 01, 2018 73.0 1.25 1.60
ED 180601C00073500 C Jun 01, 2018 73.5 0.90 1.15
ED 180601C00074000 C Jun 01, 2018 74.0 0.65 0.85
ED 180601C00074500 C Jun 01, 2018 74.5 0.45 0.60
ED 180601C00075000 C Jun 01, 2018 75.0 0.30 0.40
ED 180601C00075500 C Jun 01, 2018 75.5 0.15 0.35
ED 180601C00076000 C Jun 01, 2018 76.0 0.10 0.20
ED 180601C00076500 C Jun 01, 2018 76.5 0.05 0.15
ED 180601C00077000 C Jun 01, 2018 77.0 0.00 0.10
ED 180601C00077500 C Jun 01, 2018 77.5 0.00 0.10
ED 180601C00078000 C Jun 01, 2018 78.0 0.00 0.10
ED 180601C00078500 C Jun 01, 2018 78.5 0.00 0.05
ED 180601C00079000 C Jun 01, 2018 79.0 0.00 0.05
ED 180601C00079500 C Jun 01, 2018 79.5 0.00 0.05
ED 180601C00080000 C Jun 01, 2018 80.0 0.00 0.05
ED 180601C00080500 C Jun 01, 2018 80.5 0.00 0.05
ED 180601C00081000 C Jun 01, 2018 81.0 0.00 0.05
ED 180601C00081500 C Jun 01, 2018 81.5 0.00 0.05
ED 180601C00082000 C Jun 01, 2018 82.0 0.00 0.05
ED 180601C00082500 C Jun 01, 2018 82.5 0.00 0.05
ED 180601C00083000 C Jun 01, 2018 83.0 0.00 0.05
ED 180601C00083500 C Jun 01, 2018 83.5 0.00 0.05
ED 180601C00084000 C Jun 01, 2018 84.0 0.00 0.05
ED 180601C00084500 C Jun 01, 2018 84.5 0.00 0.05
ED 180601C00085000 C Jun 01, 2018 85.0 0.00 0.05
ED 180601C00086000 C Jun 01, 2018 86.0 0.00 0.05
ED 180601C00086500 C Jun 01, 2018 86.5 0.00 0.05
ED 180601C00090000 C Jun 01, 2018 90.0 0.00 0.05
ED 180601P00065000 P Jun 01, 2018 65.0 0.00 0.05
ED 180601P00068000 P Jun 01, 2018 68.0 0.00 0.10
ED 180601P00068500 P Jun 01, 2018 68.5 0.00 0.10
ED 180601P00069000 P Jun 01, 2018 69.0 0.00 0.10
ED 180601P00070000 P Jun 01, 2018 70.0 0.00 0.15
ED 180601P00070500 P Jun 01, 2018 70.5 0.05 0.15
ED 180601P00071000 P Jun 01, 2018 71.0 0.05 0.20
ED 180601P00071500 P Jun 01, 2018 71.5 0.10 0.25
ED 180601P00072000 P Jun 01, 2018 72.0 0.20 0.30
ED 180601P00072500 P Jun 01, 2018 72.5 0.25 0.40
ED 180601P00073000 P Jun 01, 2018 73.0 0.40 0.55
ED 180601P00073500 P Jun 01, 2018 73.5 0.60 0.75
ED 180601P00074000 P Jun 01, 2018 74.0 0.80 1.00
ED 180601P00074500 P Jun 01, 2018 74.5 1.10 1.35
ED 180601P00075000 P Jun 01, 2018 75.0 1.40 1.70
ED 180601P00075500 P Jun 01, 2018 75.5 1.80 2.10
ED 180601P00076000 P Jun 01, 2018 76.0 2.20 2.50
ED 180601P00076500 P Jun 01, 2018 76.5 2.65 2.95
ED 180601P00077000 P Jun 01, 2018 77.0 3.10 3.40
ED 180601P00077500 P Jun 01, 2018 77.5 3.20 4.30
ED 180601P00078000 P Jun 01, 2018 78.0 3.80 4.60
ED 180601P00078500 P Jun 01, 2018 78.5 4.00 5.30
ED 180601P00079000 P Jun 01, 2018 79.0 4.70 5.70
ED 180601P00079500 P Jun 01, 2018 79.5 5.30 6.20
ED 180601P00080000 P Jun 01, 2018 80.0 5.80 6.70
ED 180601P00080500 P Jun 01, 2018 80.5 6.30 7.20
ED 180601P00081000 P Jun 01, 2018 81.0 6.80 7.70
ED 180601P00081500 P Jun 01, 2018 81.5 7.30 8.00
ED 180601P00082000 P Jun 01, 2018 82.0 7.80 8.50
ED 180601P00082500 P Jun 01, 2018 82.5 8.30 9.00
ED 180601P00083000 P Jun 01, 2018 83.0 8.80 9.50
ED 180601P00083500 P Jun 01, 2018 83.5 9.30 10.00
ED 180601P00084000 P Jun 01, 2018 84.0 9.80 10.50
ED 180601P00084500 P Jun 01, 2018 84.5 9.90 11.00
ED 180601P00085000 P Jun 01, 2018 85.0 10.70 11.50
ED 180601P00086000 P Jun 01, 2018 86.0 11.10 12.50
ED 180601P00086500 P Jun 01, 2018 86.5 12.00 13.10
ED 180601P00090000 P Jun 01, 2018 90.0 15.60 16.50
ED 180608C00065000 C Jun 08, 2018 65.0 8.40 9.50
ED 180608C00068000 C Jun 08, 2018 68.0 5.50 6.40
ED 180608C00068500 C Jun 08, 2018 68.5 5.30 5.60
ED 180608C00069000 C Jun 08, 2018 69.0 4.80 5.20
ED 180608C00070000 C Jun 08, 2018 70.0 3.80 4.20
ED 180608C00071000 C Jun 08, 2018 71.0 2.95 3.40
ED 180608C00071500 C Jun 08, 2018 71.5 2.55 3.00
ED 180608C00072000 C Jun 08, 2018 72.0 2.15 2.60
ED 180608C00072500 C Jun 08, 2018 72.5 1.80 2.25
ED 180608C00073000 C Jun 08, 2018 73.0 1.45 1.85
ED 180608C00073500 C Jun 08, 2018 73.5 1.15 1.35
ED 180608C00074000 C Jun 08, 2018 74.0 0.90 1.10
ED 180608C00074500 C Jun 08, 2018 74.5 0.65 0.85
ED 180608C00075000 C Jun 08, 2018 75.0 0.45 0.80
ED 180608C00075500 C Jun 08, 2018 75.5 0.35 0.45
ED 180608C00076000 C Jun 08, 2018 76.0 0.20 0.40
ED 180608C00076500 C Jun 08, 2018 76.5 0.15 0.30
ED 180608C00077000 C Jun 08, 2018 77.0 0.10 0.20
ED 180608C00077500 C Jun 08, 2018 77.5 0.05 0.15
ED 180608C00078000 C Jun 08, 2018 78.0 0.00 0.10
ED 180608C00078500 C Jun 08, 2018 78.5 0.05 0.10
ED 180608C00079000 C Jun 08, 2018 79.0 0.00 0.10
ED 180608C00079500 C Jun 08, 2018 79.5 0.00 0.10
ED 180608C00080000 C Jun 08, 2018 80.0 0.00 0.10
ED 180608C00080500 C Jun 08, 2018 80.5 0.00 0.05
ED 180608C00081000 C Jun 08, 2018 81.0 0.00 0.05
ED 180608C00081500 C Jun 08, 2018 81.5 0.00 0.05
ED 180608C00082000 C Jun 08, 2018 82.0 0.00 0.05
ED 180608C00082500 C Jun 08, 2018 82.5 0.00 0.05
ED 180608C00083000 C Jun 08, 2018 83.0 0.00 0.05
ED 180608C00083500 C Jun 08, 2018 83.5 0.00 0.05
ED 180608C00084000 C Jun 08, 2018 84.0 0.00 0.05
ED 180608C00084500 C Jun 08, 2018 84.5 0.00 0.05
ED 180608C00085000 C Jun 08, 2018 85.0 0.00 0.05
ED 180608C00086000 C Jun 08, 2018 86.0 0.00 0.05
ED 180608C00086500 C Jun 08, 2018 86.5 0.00 0.05
ED 180608C00090000 C Jun 08, 2018 90.0 0.00 0.05
ED 180608P00065000 P Jun 08, 2018 65.0 0.00 0.05
ED 180608P00068000 P Jun 08, 2018 68.0 0.00 0.10
ED 180608P00068500 P Jun 08, 2018 68.5 0.00 0.15
ED 180608P00069000 P Jun 08, 2018 69.0 0.00 0.15
ED 180608P00070000 P Jun 08, 2018 70.0 0.10 0.20
ED 180608P00071000 P Jun 08, 2018 71.0 0.20 0.35
ED 180608P00071500 P Jun 08, 2018 71.5 0.25 0.40
ED 180608P00072000 P Jun 08, 2018 72.0 0.35 0.50
ED 180608P00072500 P Jun 08, 2018 72.5 0.45 0.65
ED 180608P00073000 P Jun 08, 2018 73.0 0.60 0.80
ED 180608P00073500 P Jun 08, 2018 73.5 0.80 1.00
ED 180608P00074000 P Jun 08, 2018 74.0 1.05 1.25
ED 180608P00074500 P Jun 08, 2018 74.5 1.30 1.55
ED 180608P00075000 P Jun 08, 2018 75.0 1.60 1.85
ED 180608P00075500 P Jun 08, 2018 75.5 1.90 2.20
ED 180608P00076000 P Jun 08, 2018 76.0 2.30 2.70
ED 180608P00076500 P Jun 08, 2018 76.5 2.70 3.10
ED 180608P00077000 P Jun 08, 2018 77.0 3.10 3.50
ED 180608P00077500 P Jun 08, 2018 77.5 3.60 3.90
ED 180608P00078000 P Jun 08, 2018 78.0 4.10 4.40
ED 180608P00078500 P Jun 08, 2018 78.5 4.10 5.00
ED 180608P00079000 P Jun 08, 2018 79.0 4.80 5.50
ED 180608P00079500 P Jun 08, 2018 79.5 4.80 6.40
ED 180608P00080000 P Jun 08, 2018 80.0 5.60 6.80
ED 180608P00080500 P Jun 08, 2018 80.5 6.10 7.40
ED 180608P00081000 P Jun 08, 2018 81.0 6.70 8.00
ED 180608P00081500 P Jun 08, 2018 81.5 7.30 8.40
ED 180608P00082000 P Jun 08, 2018 82.0 7.60 9.00
ED 180608P00082500 P Jun 08, 2018 82.5 8.20 9.40
ED 180608P00083000 P Jun 08, 2018 83.0 8.70 9.70
ED 180608P00083500 P Jun 08, 2018 83.5 9.20 10.40
ED 180608P00084000 P Jun 08, 2018 84.0 9.50 10.90
ED 180608P00084500 P Jun 08, 2018 84.5 10.10 11.50
ED 180608P00085000 P Jun 08, 2018 85.0 10.70 11.90
ED 180608P00086000 P Jun 08, 2018 86.0 11.70 13.00
ED 180608P00086500 P Jun 08, 2018 86.5 12.20 13.30
ED 180608P00090000 P Jun 08, 2018 90.0 15.20 17.00
ED 180615C00047500 C Jun 15, 2018 47.5 26.10 26.60
ED 180615C00050000 C Jun 15, 2018 50.0 23.50 24.40
ED 180615C00055000 C Jun 15, 2018 55.0 18.60 19.10
ED 180615C00060000 C Jun 15, 2018 60.0 13.70 14.20
ED 180615C00065000 C Jun 15, 2018 65.0 8.60 9.30
ED 180615C00067500 C Jun 15, 2018 67.5 6.30 6.70
ED 180615C00070000 C Jun 15, 2018 70.0 4.00 4.30
ED 180615C00072500 C Jun 15, 2018 72.5 2.05 2.25
ED 180615C00075000 C Jun 15, 2018 75.0 0.70 0.85
ED 180615C00077500 C Jun 15, 2018 77.5 0.15 0.20
ED 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
ED 180615C00082500 C Jun 15, 2018 82.5 0.00 0.05
ED 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
ED 180615C00087500 C Jun 15, 2018 87.5 0.00 0.05
ED 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
ED 180615C00092500 C Jun 15, 2018 92.5 0.00 0.05
ED 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
ED 180615C00097500 C Jun 15, 2018 97.5 0.00 0.05
ED 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
ED 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
ED 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
ED 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
ED 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
ED 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
ED 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
ED 180615P00060000 P Jun 15, 2018 60.0 0.00 0.05
ED 180615P00065000 P Jun 15, 2018 65.0 0.00 0.10
ED 180615P00067500 P Jun 15, 2018 67.5 0.00 0.15
ED 180615P00070000 P Jun 15, 2018 70.0 0.20 0.30
ED 180615P00072500 P Jun 15, 2018 72.5 0.65 0.80
ED 180615P00075000 P Jun 15, 2018 75.0 1.75 1.95
ED 180615P00077500 P Jun 15, 2018 77.5 3.70 3.90
ED 180615P00080000 P Jun 15, 2018 80.0 6.10 6.60
ED 180615P00082500 P Jun 15, 2018 82.5 8.10 8.90
ED 180615P00085000 P Jun 15, 2018 85.0 10.90 11.40
ED 180615P00087500 P Jun 15, 2018 87.5 13.10 14.20
ED 180615P00090000 P Jun 15, 2018 90.0 16.00 16.70
ED 180615P00092500 P Jun 15, 2018 92.5 18.10 19.00
ED 180615P00095000 P Jun 15, 2018 95.0 21.00 21.70
ED 180615P00097500 P Jun 15, 2018 97.5 23.50 24.00
ED 180615P00100000 P Jun 15, 2018 100.0 26.00 26.80
ED 180615P00105000 P Jun 15, 2018 105.0 29.50 31.40
ED 180615P00110000 P Jun 15, 2018 110.0 34.50 36.70
ED 180615P00115000 P Jun 15, 2018 115.0 39.50 41.80
ED 180622C00065000 C Jun 22, 2018 65.0 7.70 9.40
ED 180622C00068000 C Jun 22, 2018 68.0 5.90 6.40
ED 180622C00068500 C Jun 22, 2018 68.5 5.40 6.00
ED 180622C00069000 C Jun 22, 2018 69.0 5.10 5.30
ED 180622C00070000 C Jun 22, 2018 70.0 4.20 4.40
ED 180622C00071000 C Jun 22, 2018 71.0 3.30 3.60
ED 180622C00071500 C Jun 22, 2018 71.5 2.95 3.20
ED 180622C00072000 C Jun 22, 2018 72.0 2.60 2.95
ED 180622C00072500 C Jun 22, 2018 72.5 2.20 2.45
ED 180622C00073000 C Jun 22, 2018 73.0 1.90 2.15
ED 180622C00073500 C Jun 22, 2018 73.5 1.60 1.80
ED 180622C00074000 C Jun 22, 2018 74.0 1.30 1.50
ED 180622C00074500 C Jun 22, 2018 74.5 1.05 1.30
ED 180622C00075000 C Jun 22, 2018 75.0 0.90 1.05
ED 180622C00075500 C Jun 22, 2018 75.5 0.70 0.80
ED 180622C00076000 C Jun 22, 2018 76.0 0.50 0.65
ED 180622C00076500 C Jun 22, 2018 76.5 0.40 0.50
ED 180622C00077000 C Jun 22, 2018 77.0 0.20 0.40
ED 180622C00077500 C Jun 22, 2018 77.5 0.20 0.40
ED 180622C00078000 C Jun 22, 2018 78.0 0.15 0.25
ED 180622C00078500 C Jun 22, 2018 78.5 0.10 0.20
ED 180622C00079000 C Jun 22, 2018 79.0 0.05 0.15
ED 180622C00079500 C Jun 22, 2018 79.5 0.00 0.10
ED 180622C00080000 C Jun 22, 2018 80.0 0.00 0.10
ED 180622C00080500 C Jun 22, 2018 80.5 0.00 0.10
ED 180622C00081000 C Jun 22, 2018 81.0 0.00 0.10
ED 180622C00081500 C Jun 22, 2018 81.5 0.00 0.10
ED 180622C00082000 C Jun 22, 2018 82.0 0.00 0.10
ED 180622C00082500 C Jun 22, 2018 82.5 0.00 0.05
ED 180622C00083000 C Jun 22, 2018 83.0 0.00 0.05
ED 180622C00083500 C Jun 22, 2018 83.5 0.00 0.05
ED 180622C00084000 C Jun 22, 2018 84.0 0.00 0.05
ED 180622C00084500 C Jun 22, 2018 84.5 0.00 0.05
ED 180622C00085000 C Jun 22, 2018 85.0 0.00 0.05
ED 180622C00085500 C Jun 22, 2018 85.5 0.00 0.05
ED 180622C00086000 C Jun 22, 2018 86.0 0.00 0.05
ED 180622C00086500 C Jun 22, 2018 86.5 0.00 0.05
ED 180622P00065000 P Jun 22, 2018 65.0 0.00 0.10
ED 180622P00068000 P Jun 22, 2018 68.0 0.10 0.20
ED 180622P00068500 P Jun 22, 2018 68.5 0.15 0.25
ED 180622P00069000 P Jun 22, 2018 69.0 0.20 0.30
ED 180622P00070000 P Jun 22, 2018 70.0 0.30 0.40
ED 180622P00071000 P Jun 22, 2018 71.0 0.45 0.55
ED 180622P00071500 P Jun 22, 2018 71.5 0.55 0.65
ED 180622P00072000 P Jun 22, 2018 72.0 0.65 0.80
ED 180622P00072500 P Jun 22, 2018 72.5 0.80 1.00
ED 180622P00073000 P Jun 22, 2018 73.0 1.00 1.10
ED 180622P00073500 P Jun 22, 2018 73.5 1.20 1.35
ED 180622P00074000 P Jun 22, 2018 74.0 1.40 1.65
ED 180622P00074500 P Jun 22, 2018 74.5 1.65 1.80
ED 180622P00075000 P Jun 22, 2018 75.0 1.90 2.05
ED 180622P00075500 P Jun 22, 2018 75.5 2.20 2.50
ED 180622P00076000 P Jun 22, 2018 76.0 2.50 2.80
ED 180622P00076500 P Jun 22, 2018 76.5 2.85 3.20
ED 180622P00077000 P Jun 22, 2018 77.0 3.30 3.60
ED 180622P00077500 P Jun 22, 2018 77.5 3.70 4.00
ED 180622P00078000 P Jun 22, 2018 78.0 4.10 4.50
ED 180622P00078500 P Jun 22, 2018 78.5 4.60 4.90
ED 180622P00079000 P Jun 22, 2018 79.0 5.10 5.40
ED 180622P00079500 P Jun 22, 2018 79.5 5.50 6.10
ED 180622P00080000 P Jun 22, 2018 80.0 6.00 7.40
ED 180622P00080500 P Jun 22, 2018 80.5 6.20 7.20
ED 180622P00081000 P Jun 22, 2018 81.0 6.70 8.50
ED 180622P00081500 P Jun 22, 2018 81.5 7.20 8.20
ED 180622P00082000 P Jun 22, 2018 82.0 7.90 8.50
ED 180622P00082500 P Jun 22, 2018 82.5 8.50 9.10
ED 180622P00083000 P Jun 22, 2018 83.0 8.80 9.60
ED 180622P00083500 P Jun 22, 2018 83.5 9.40 10.00
ED 180622P00084000 P Jun 22, 2018 84.0 10.00 10.40
ED 180622P00084500 P Jun 22, 2018 84.5 10.40 11.50
ED 180622P00085000 P Jun 22, 2018 85.0 10.00 11.50
ED 180622P00085500 P Jun 22, 2018 85.5 11.10 12.20
ED 180622P00086000 P Jun 22, 2018 86.0 11.50 12.60
ED 180622P00086500 P Jun 22, 2018 86.5 11.50 13.00
ED 180629C00065000 C Jun 29, 2018 65.0 7.30 9.30
ED 180629C00068000 C Jun 29, 2018 68.0 6.00 6.40
ED 180629C00068500 C Jun 29, 2018 68.5 5.60 5.90
ED 180629C00069000 C Jun 29, 2018 69.0 5.10 5.60
ED 180629C00069500 C Jun 29, 2018 69.5 4.70 5.00
ED 180629C00070000 C Jun 29, 2018 70.0 4.30 4.70
ED 180629C00070500 C Jun 29, 2018 70.5 3.90 4.10
ED 180629C00071000 C Jun 29, 2018 71.0 3.40 3.70
ED 180629C00071500 C Jun 29, 2018 71.5 3.10 3.30
ED 180629C00072000 C Jun 29, 2018 72.0 2.75 2.95
ED 180629C00072500 C Jun 29, 2018 72.5 2.40 2.60
ED 180629C00073000 C Jun 29, 2018 73.0 2.05 2.30
ED 180629C00073500 C Jun 29, 2018 73.5 1.80 1.95
ED 180629C00074000 C Jun 29, 2018 74.0 1.50 1.75
ED 180629C00074500 C Jun 29, 2018 74.5 1.20 1.60
ED 180629C00075000 C Jun 29, 2018 75.0 1.05 1.30
ED 180629C00075500 C Jun 29, 2018 75.5 0.85 1.00
ED 180629C00076000 C Jun 29, 2018 76.0 0.65 0.80
ED 180629C00076500 C Jun 29, 2018 76.5 0.45 0.65
ED 180629C00077000 C Jun 29, 2018 77.0 0.40 0.55
ED 180629C00077500 C Jun 29, 2018 77.5 0.30 0.40
ED 180629C00078000 C Jun 29, 2018 78.0 0.25 0.35
ED 180629C00078500 C Jun 29, 2018 78.5 0.15 0.30
ED 180629C00079000 C Jun 29, 2018 79.0 0.10 0.25
ED 180629C00079500 C Jun 29, 2018 79.5 0.10 0.20
ED 180629C00080000 C Jun 29, 2018 80.0 0.05 0.15
ED 180629C00080500 C Jun 29, 2018 80.5 0.05 0.10
ED 180629C00081000 C Jun 29, 2018 81.0 0.00 0.10
ED 180629C00081500 C Jun 29, 2018 81.5 0.00 0.10
ED 180629C00082000 C Jun 29, 2018 82.0 0.00 0.10
ED 180629C00085000 C Jun 29, 2018 85.0 0.00 0.05
ED 180629P00065000 P Jun 29, 2018 65.0 0.05 0.15
ED 180629P00068000 P Jun 29, 2018 68.0 0.20 0.30
ED 180629P00068500 P Jun 29, 2018 68.5 0.20 0.30
ED 180629P00069000 P Jun 29, 2018 69.0 0.25 0.35
ED 180629P00069500 P Jun 29, 2018 69.5 0.30 0.40
ED 180629P00070000 P Jun 29, 2018 70.0 0.40 0.50
ED 180629P00070500 P Jun 29, 2018 70.5 0.45 0.55
ED 180629P00071000 P Jun 29, 2018 71.0 0.55 0.65
ED 180629P00071500 P Jun 29, 2018 71.5 0.65 0.80
ED 180629P00072000 P Jun 29, 2018 72.0 0.80 0.90
ED 180629P00072500 P Jun 29, 2018 72.5 0.95 1.05
ED 180629P00073000 P Jun 29, 2018 73.0 1.10 1.25
ED 180629P00073500 P Jun 29, 2018 73.5 1.25 1.45
ED 180629P00074000 P Jun 29, 2018 74.0 1.50 1.80
ED 180629P00074500 P Jun 29, 2018 74.5 1.75 2.05
ED 180629P00075000 P Jun 29, 2018 75.0 2.05 2.20
ED 180629P00075500 P Jun 29, 2018 75.5 2.35 2.50
ED 180629P00076000 P Jun 29, 2018 76.0 2.70 2.95
ED 180629P00076500 P Jun 29, 2018 76.5 2.85 3.30
ED 180629P00077000 P Jun 29, 2018 77.0 3.40 3.70
ED 180629P00077500 P Jun 29, 2018 77.5 3.70 4.10
ED 180629P00078000 P Jun 29, 2018 78.0 4.20 4.50
ED 180629P00078500 P Jun 29, 2018 78.5 4.60 4.90
ED 180629P00079000 P Jun 29, 2018 79.0 5.10 5.40
ED 180629P00079500 P Jun 29, 2018 79.5 5.60 5.90
ED 180629P00080000 P Jun 29, 2018 80.0 6.00 6.90
ED 180629P00080500 P Jun 29, 2018 80.5 6.50 8.30
ED 180629P00081000 P Jun 29, 2018 81.0 6.90 7.60
ED 180629P00081500 P Jun 29, 2018 81.5 6.70 8.70
ED 180629P00082000 P Jun 29, 2018 82.0 7.80 8.50
ED 180629P00085000 P Jun 29, 2018 85.0 10.40 12.70
ED 180817C00050000 C Aug 17, 2018 50.0 23.70 24.50
ED 180817C00055000 C Aug 17, 2018 55.0 18.80 19.40
ED 180817C00060000 C Aug 17, 2018 60.0 14.00 14.80
ED 180817C00065000 C Aug 17, 2018 65.0 9.20 9.70
ED 180817C00067500 C Aug 17, 2018 67.5 6.90 7.50
ED 180817C00070000 C Aug 17, 2018 70.0 5.00 5.20
ED 180817C00072500 C Aug 17, 2018 72.5 3.20 3.40
ED 180817C00075000 C Aug 17, 2018 75.0 1.80 1.95
ED 180817C00077500 C Aug 17, 2018 77.5 0.90 1.05
ED 180817C00080000 C Aug 17, 2018 80.0 0.40 0.50
ED 180817C00082500 C Aug 17, 2018 82.5 0.15 0.25
ED 180817C00085000 C Aug 17, 2018 85.0 0.05 0.15
ED 180817C00087500 C Aug 17, 2018 87.5 0.00 0.10
ED 180817C00090000 C Aug 17, 2018 90.0 0.00 0.05
ED 180817C00092500 C Aug 17, 2018 92.5 0.00 0.05
ED 180817C00095000 C Aug 17, 2018 95.0 0.00 0.05
ED 180817C00097500 C Aug 17, 2018 97.5 0.00 0.05
ED 180817C00100000 C Aug 17, 2018 100.0 0.00 0.05
ED 180817C00105000 C Aug 17, 2018 105.0 0.00 0.05
ED 180817C00110000 C Aug 17, 2018 110.0 0.00 0.05
ED 180817C00115000 C Aug 17, 2018 115.0 0.00 0.05
ED 180817C00120000 C Aug 17, 2018 120.0 0.00 0.05
ED 180817P00050000 P Aug 17, 2018 50.0 0.00 0.05
ED 180817P00055000 P Aug 17, 2018 55.0 0.00 0.10
ED 180817P00060000 P Aug 17, 2018 60.0 0.05 0.15
ED 180817P00065000 P Aug 17, 2018 65.0 0.30 0.45
ED 180817P00067500 P Aug 17, 2018 67.5 0.60 0.70
ED 180817P00070000 P Aug 17, 2018 70.0 1.05 1.20
ED 180817P00072500 P Aug 17, 2018 72.5 1.85 2.00
ED 180817P00075000 P Aug 17, 2018 75.0 3.00 3.30
ED 180817P00077500 P Aug 17, 2018 77.5 4.70 4.90
ED 180817P00080000 P Aug 17, 2018 80.0 6.70 7.00
ED 180817P00082500 P Aug 17, 2018 82.5 9.00 9.30
ED 180817P00085000 P Aug 17, 2018 85.0 11.10 11.70
ED 180817P00087500 P Aug 17, 2018 87.5 13.60 14.40
ED 180817P00090000 P Aug 17, 2018 90.0 15.70 16.70
ED 180817P00092500 P Aug 17, 2018 92.5 18.60 19.60
ED 180817P00095000 P Aug 17, 2018 95.0 20.60 22.00
ED 180817P00097500 P Aug 17, 2018 97.5 23.00 25.00
ED 180817P00100000 P Aug 17, 2018 100.0 25.70 26.90
ED 180817P00105000 P Aug 17, 2018 105.0 30.50 31.70
ED 180817P00110000 P Aug 17, 2018 110.0 35.80 36.80
ED 180817P00115000 P Aug 17, 2018 115.0 40.30 41.60
ED 180817P00120000 P Aug 17, 2018 120.0 45.40 46.50
ED 181116C00055000 C Nov 16, 2018 55.0 18.90 19.70
ED 181116C00060000 C Nov 16, 2018 60.0 14.10 14.60
ED 181116C00065000 C Nov 16, 2018 65.0 9.60 10.00
ED 181116C00067500 C Nov 16, 2018 67.5 7.50 8.00
ED 181116C00070000 C Nov 16, 2018 70.0 5.70 6.00
ED 181116C00072500 C Nov 16, 2018 72.5 4.10 4.30
ED 181116C00075000 C Nov 16, 2018 75.0 2.75 3.00
ED 181116C00077500 C Nov 16, 2018 77.5 1.75 1.90
ED 181116C00080000 C Nov 16, 2018 80.0 1.00 1.15
ED 181116C00082500 C Nov 16, 2018 82.5 0.60 0.70
ED 181116C00085000 C Nov 16, 2018 85.0 0.30 0.40
ED 181116C00087500 C Nov 16, 2018 87.5 0.15 0.25
ED 181116C00090000 C Nov 16, 2018 90.0 0.00 0.20
ED 181116C00095000 C Nov 16, 2018 95.0 0.00 0.10
ED 181116C00100000 C Nov 16, 2018 100.0 0.00 0.05
ED 181116C00105000 C Nov 16, 2018 105.0 0.00 0.05
ED 181116C00110000 C Nov 16, 2018 110.0 0.00 0.05
ED 181116P00055000 P Nov 16, 2018 55.0 0.15 0.25
ED 181116P00060000 P Nov 16, 2018 60.0 0.40 0.50
ED 181116P00065000 P Nov 16, 2018 65.0 0.95 1.05
ED 181116P00067500 P Nov 16, 2018 67.5 1.40 1.50
ED 181116P00070000 P Nov 16, 2018 70.0 2.05 2.20
ED 181116P00072500 P Nov 16, 2018 72.5 2.90 3.20
ED 181116P00075000 P Nov 16, 2018 75.0 4.20 4.40
ED 181116P00077500 P Nov 16, 2018 77.5 5.70 5.90
ED 181116P00080000 P Nov 16, 2018 80.0 7.30 7.80
ED 181116P00082500 P Nov 16, 2018 82.5 9.60 9.80
ED 181116P00085000 P Nov 16, 2018 85.0 11.70 12.10
ED 181116P00087500 P Nov 16, 2018 87.5 13.70 14.50
ED 181116P00090000 P Nov 16, 2018 90.0 15.80 17.00
ED 181116P00095000 P Nov 16, 2018 95.0 20.40 22.40
ED 181116P00100000 P Nov 16, 2018 100.0 25.70 26.80
ED 181116P00105000 P Nov 16, 2018 105.0 30.70 32.10
ED 181116P00110000 P Nov 16, 2018 110.0 35.20 37.30
ED 190118C00037500 C Jan 18, 2019 37.5 34.20 39.00
ED 190118C00040000 C Jan 18, 2019 40.0 31.70 36.30
ED 190118C00042500 C Jan 18, 2019 42.5 29.20 33.90
ED 190118C00045000 C Jan 18, 2019 45.0 28.60 30.90
ED 190118C00047500 C Jan 18, 2019 47.5 24.10 28.90
ED 190118C00050000 C Jan 18, 2019 50.0 23.10 25.60
ED 190118C00055000 C Jan 18, 2019 55.0 17.50 20.90
ED 190118C00060000 C Jan 18, 2019 60.0 14.20 14.80
ED 190118C00065000 C Jan 18, 2019 65.0 9.90 10.20
ED 190118C00067500 C Jan 18, 2019 67.5 7.90 8.20
ED 190118C00070000 C Jan 18, 2019 70.0 6.20 6.40
ED 190118C00072500 C Jan 18, 2019 72.5 4.60 4.80
ED 190118C00075000 C Jan 18, 2019 75.0 3.20 3.50
ED 190118C00077500 C Jan 18, 2019 77.5 2.20 2.55
ED 190118C00080000 C Jan 18, 2019 80.0 1.45 1.60
ED 190118C00082500 C Jan 18, 2019 82.5 0.80 1.15
ED 190118C00085000 C Jan 18, 2019 85.0 0.50 0.80
ED 190118C00087500 C Jan 18, 2019 87.5 0.25 0.40
ED 190118C00090000 C Jan 18, 2019 90.0 0.10 0.25
ED 190118C00092500 C Jan 18, 2019 92.5 0.00 0.20
ED 190118C00095000 C Jan 18, 2019 95.0 0.00 0.15
ED 190118C00097500 C Jan 18, 2019 97.5 0.00 0.15
ED 190118C00100000 C Jan 18, 2019 100.0 0.00 0.10
ED 190118C00105000 C Jan 18, 2019 105.0 0.00 0.05
ED 190118C00110000 C Jan 18, 2019 110.0 0.00 0.05
ED 190118P00037500 P Jan 18, 2019 37.5 0.00 0.10
ED 190118P00040000 P Jan 18, 2019 40.0 0.00 0.15
ED 190118P00042500 P Jan 18, 2019 42.5 0.00 0.20
ED 190118P00045000 P Jan 18, 2019 45.0 0.00 0.25
ED 190118P00047500 P Jan 18, 2019 47.5 0.10 0.25
ED 190118P00050000 P Jan 18, 2019 50.0 0.20 0.30
ED 190118P00055000 P Jan 18, 2019 55.0 0.35 0.45
ED 190118P00060000 P Jan 18, 2019 60.0 0.65 0.80
ED 190118P00065000 P Jan 18, 2019 65.0 1.30 1.45
ED 190118P00067500 P Jan 18, 2019 67.5 1.85 2.00
ED 190118P00070000 P Jan 18, 2019 70.0 2.55 2.70
ED 190118P00072500 P Jan 18, 2019 72.5 3.40 3.70
ED 190118P00075000 P Jan 18, 2019 75.0 4.50 4.90
ED 190118P00077500 P Jan 18, 2019 77.5 6.10 6.40
ED 190118P00080000 P Jan 18, 2019 80.0 7.80 8.10
ED 190118P00082500 P Jan 18, 2019 82.5 9.70 10.10
ED 190118P00085000 P Jan 18, 2019 85.0 11.70 12.30
ED 190118P00087500 P Jan 18, 2019 87.5 14.10 14.60
ED 190118P00090000 P Jan 18, 2019 90.0 15.90 17.30
ED 190118P00092500 P Jan 18, 2019 92.5 18.40 19.70
ED 190118P00095000 P Jan 18, 2019 95.0 20.70 22.30
ED 190118P00097500 P Jan 18, 2019 97.5 23.30 25.60
ED 190118P00100000 P Jan 18, 2019 100.0 25.30 27.30
ED 190118P00105000 P Jan 18, 2019 105.0 30.50 31.90
ED 190118P00110000 P Jan 18, 2019 110.0 34.50 38.10
OPRA data is delayed 15 minutes.