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 (2016-04-29)Premium Content

Edison International (EIX)
As of May 5 2016 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EIX 160520C00037500 C 05/20/16 37.5 33.70 36.70
EIX 160520C00040000 C 05/20/16 40.0 31.20 34.20
EIX 160520C00042500 C 05/20/16 42.5 28.70 31.90
EIX 160520C00045000 C 05/20/16 45.0 26.10 29.20
EIX 160520C00050000 C 05/20/16 50.0 21.00 24.20
EIX 160520C00055000 C 05/20/16 55.0 16.90 18.50
EIX 160520C00060000 C 05/20/16 60.0 11.90 13.60
EIX 160520C00062500 C 05/20/16 62.5 9.40 10.90
EIX 160520C00065000 C 05/20/16 65.0 6.90 8.40
EIX 160520C00067500 C 05/20/16 67.5 4.80 5.10
EIX 160520C00070000 C 05/20/16 70.0 2.60 2.90
EIX 160520C00072500 C 05/20/16 72.5 0.95 1.05
EIX 160520C00075000 C 05/20/16 75.0 0.15 0.25
EIX 160520C00077500 C 05/20/16 77.5 0.00 0.05
EIX 160520C00080000 C 05/20/16 80.0 0.00 0.05
EIX 160520C00085000 C 05/20/16 85.0 0.00 0.05
EIX 160520C00090000 C 05/20/16 90.0 0.00 0.05
EIX 160520C00095000 C 05/20/16 95.0 0.00 0.05
EIX 160520C00100000 C 05/20/16 100.0 0.00 0.05
EIX 160520C00105000 C 05/20/16 105.0 0.00 0.05
EIX 160520P00037500 P 05/20/16 37.5 0.00 0.05
EIX 160520P00040000 P 05/20/16 40.0 0.00 0.05
EIX 160520P00042500 P 05/20/16 42.5 0.00 0.05
EIX 160520P00045000 P 05/20/16 45.0 0.00 0.05
EIX 160520P00050000 P 05/20/16 50.0 0.00 0.05
EIX 160520P00055000 P 05/20/16 55.0 0.00 0.05
EIX 160520P00060000 P 05/20/16 60.0 0.00 0.05
EIX 160520P00062500 P 05/20/16 62.5 0.00 0.05
EIX 160520P00065000 P 05/20/16 65.0 0.00 0.10
EIX 160520P00067500 P 05/20/16 67.5 0.05 0.15
EIX 160520P00070000 P 05/20/16 70.0 0.40 0.45
EIX 160520P00072500 P 05/20/16 72.5 1.20 1.30
EIX 160520P00075000 P 05/20/16 75.0 2.75 3.00
EIX 160520P00077500 P 05/20/16 77.5 4.20 5.60
EIX 160520P00080000 P 05/20/16 80.0 6.60 8.10
EIX 160520P00085000 P 05/20/16 85.0 11.10 13.10
EIX 160520P00090000 P 05/20/16 90.0 15.60 18.10
EIX 160520P00095000 P 05/20/16 95.0 20.60 23.40
EIX 160520P00100000 P 05/20/16 100.0 25.60 28.40
EIX 160520P00105000 P 05/20/16 105.0 31.20 33.30
EIX 160617C00037500 C 06/17/16 37.5 34.40 35.90
EIX 160617C00040000 C 06/17/16 40.0 31.90 34.20
EIX 160617C00042500 C 06/17/16 42.5 29.40 31.70
EIX 160617C00045000 C 06/17/16 45.0 26.90 29.20
EIX 160617C00050000 C 06/17/16 50.0 21.90 24.20
EIX 160617C00055000 C 06/17/16 55.0 16.90 18.40
EIX 160617C00060000 C 06/17/16 60.0 11.90 13.70
EIX 160617C00062500 C 06/17/16 62.5 9.60 11.00
EIX 160617C00065000 C 06/17/16 65.0 7.40 7.80
EIX 160617C00067500 C 06/17/16 67.5 5.20 5.50
EIX 160617C00070000 C 06/17/16 70.0 3.20 3.50
EIX 160617C00072500 C 06/17/16 72.5 1.65 1.75
EIX 160617C00075000 C 06/17/16 75.0 0.60 0.75
EIX 160617C00077500 C 06/17/16 77.5 0.15 0.25
EIX 160617C00080000 C 06/17/16 80.0 0.00 0.10
EIX 160617C00085000 C 06/17/16 85.0 0.00 0.05
EIX 160617C00090000 C 06/17/16 90.0 0.00 0.05
EIX 160617C00095000 C 06/17/16 95.0 0.00 0.05
EIX 160617C00100000 C 06/17/16 100.0 0.00 0.05
EIX 160617C00105000 C 06/17/16 105.0 0.00 0.05
EIX 160617P00037500 P 06/17/16 37.5 0.00 0.05
EIX 160617P00040000 P 06/17/16 40.0 0.00 0.05
EIX 160617P00042500 P 06/17/16 42.5 0.00 0.05
EIX 160617P00045000 P 06/17/16 45.0 0.00 0.05
EIX 160617P00050000 P 06/17/16 50.0 0.00 0.05
EIX 160617P00055000 P 06/17/16 55.0 0.00 0.05
EIX 160617P00060000 P 06/17/16 60.0 0.05 0.15
EIX 160617P00062500 P 06/17/16 62.5 0.10 0.20
EIX 160617P00065000 P 06/17/16 65.0 0.20 0.35
EIX 160617P00067500 P 06/17/16 67.5 0.45 0.55
EIX 160617P00070000 P 06/17/16 70.0 0.95 1.05
EIX 160617P00072500 P 06/17/16 72.5 1.75 1.95
EIX 160617P00075000 P 06/17/16 75.0 3.20 3.50
EIX 160617P00077500 P 06/17/16 77.5 5.30 5.50
EIX 160617P00080000 P 06/17/16 80.0 6.70 8.10
EIX 160617P00085000 P 06/17/16 85.0 11.20 13.10
EIX 160617P00090000 P 06/17/16 90.0 15.60 18.10
EIX 160617P00095000 P 06/17/16 95.0 20.60 23.10
EIX 160617P00100000 P 06/17/16 100.0 25.90 28.10
EIX 160617P00105000 P 06/17/16 105.0 30.90 33.10
EIX 160715C00032500 C 07/15/16 32.5 39.40 41.00
EIX 160715C00035000 C 07/15/16 35.0 36.90 38.50
EIX 160715C00037500 C 07/15/16 37.5 34.40 36.00
EIX 160715C00040000 C 07/15/16 40.0 31.90 33.60
EIX 160715C00042500 C 07/15/16 42.5 29.40 31.10
EIX 160715C00045000 C 07/15/16 45.0 26.90 28.60
EIX 160715C00047500 C 07/15/16 47.5 23.90 26.10
EIX 160715C00050000 C 07/15/16 50.0 21.70 23.40
EIX 160715C00052500 C 07/15/16 52.5 19.40 20.90
EIX 160715C00055000 C 07/15/16 55.0 16.90 18.50
EIX 160715C00057500 C 07/15/16 57.5 14.40 16.00
EIX 160715C00060000 C 07/15/16 60.0 12.00 13.70
EIX 160715C00062500 C 07/15/16 62.5 9.90 10.30
EIX 160715C00065000 C 07/15/16 65.0 7.60 7.90
EIX 160715C00067500 C 07/15/16 67.5 5.40 5.80
EIX 160715C00070000 C 07/15/16 70.0 3.50 3.80
EIX 160715C00072500 C 07/15/16 72.5 1.95 2.25
EIX 160715C00075000 C 07/15/16 75.0 0.90 1.15
EIX 160715C00077500 C 07/15/16 77.5 0.30 0.55
EIX 160715C00080000 C 07/15/16 80.0 0.05 0.25
EIX 160715C00085000 C 07/15/16 85.0 0.00 0.05
EIX 160715C00090000 C 07/15/16 90.0 0.00 0.05
EIX 160715P00032500 P 07/15/16 32.5 0.00 0.05
EIX 160715P00035000 P 07/15/16 35.0 0.00 0.05
EIX 160715P00037500 P 07/15/16 37.5 0.00 0.05
EIX 160715P00040000 P 07/15/16 40.0 0.00 0.05
EIX 160715P00042500 P 07/15/16 42.5 0.00 0.05
EIX 160715P00045000 P 07/15/16 45.0 0.00 0.05
EIX 160715P00047500 P 07/15/16 47.5 0.00 0.05
EIX 160715P00050000 P 07/15/16 50.0 0.00 0.05
EIX 160715P00052500 P 07/15/16 52.5 0.00 0.10
EIX 160715P00055000 P 07/15/16 55.0 0.00 0.15
EIX 160715P00057500 P 07/15/16 57.5 0.00 0.20
EIX 160715P00060000 P 07/15/16 60.0 0.10 0.25
EIX 160715P00062500 P 07/15/16 62.5 0.25 0.45
EIX 160715P00065000 P 07/15/16 65.0 0.45 0.65
EIX 160715P00067500 P 07/15/16 67.5 0.80 0.95
EIX 160715P00070000 P 07/15/16 70.0 1.40 1.65
EIX 160715P00072500 P 07/15/16 72.5 2.40 2.65
EIX 160715P00075000 P 07/15/16 75.0 3.90 4.20
EIX 160715P00077500 P 07/15/16 77.5 5.90 6.10
EIX 160715P00080000 P 07/15/16 80.0 8.10 8.40
EIX 160715P00085000 P 07/15/16 85.0 11.80 13.50
EIX 160715P00090000 P 07/15/16 90.0 17.00 18.60
EIX 161021C00032500 C 10/21/16 32.5 38.40 42.00
EIX 161021C00035000 C 10/21/16 35.0 35.90 39.50
EIX 161021C00037500 C 10/21/16 37.5 33.40 37.10
EIX 161021C00040000 C 10/21/16 40.0 31.00 34.60
EIX 161021C00042500 C 10/21/16 42.5 29.30 31.20
EIX 161021C00045000 C 10/21/16 45.0 25.80 28.70
EIX 161021C00047500 C 10/21/16 47.5 23.30 26.20
EIX 161021C00050000 C 10/21/16 50.0 21.90 23.70
EIX 161021C00055000 C 10/21/16 55.0 15.90 18.80
EIX 161021C00057500 C 10/21/16 57.5 14.90 15.30
EIX 161021C00060000 C 10/21/16 60.0 12.60 13.00
EIX 161021C00062500 C 10/21/16 62.5 10.30 10.80
EIX 161021C00065000 C 10/21/16 65.0 8.20 8.70
EIX 161021C00067500 C 10/21/16 67.5 6.20 6.70
EIX 161021C00070000 C 10/21/16 70.0 4.50 5.00
EIX 161021C00072500 C 10/21/16 72.5 3.10 3.50
EIX 161021C00075000 C 10/21/16 75.0 2.00 2.35
EIX 161021C00077500 C 10/21/16 77.5 1.15 1.50
EIX 161021C00080000 C 10/21/16 80.0 0.60 0.95
EIX 161021C00085000 C 10/21/16 85.0 0.10 0.35
EIX 161021C00090000 C 10/21/16 90.0 0.00 0.15
EIX 161021C00095000 C 10/21/16 95.0 0.00 0.05
EIX 161021P00032500 P 10/21/16 32.5 0.00 0.05
EIX 161021P00035000 P 10/21/16 35.0 0.00 0.05
EIX 161021P00037500 P 10/21/16 37.5 0.00 0.05
EIX 161021P00040000 P 10/21/16 40.0 0.00 0.10
EIX 161021P00042500 P 10/21/16 42.5 0.00 0.10
EIX 161021P00045000 P 10/21/16 45.0 0.00 0.15
EIX 161021P00047500 P 10/21/16 47.5 0.05 0.25
EIX 161021P00050000 P 10/21/16 50.0 0.10 0.25
EIX 161021P00055000 P 10/21/16 55.0 0.25 0.45
EIX 161021P00057500 P 10/21/16 57.5 0.40 0.70
EIX 161021P00060000 P 10/21/16 60.0 0.60 0.90
EIX 161021P00062500 P 10/21/16 62.5 0.95 1.20
EIX 161021P00065000 P 10/21/16 65.0 1.40 1.65
EIX 161021P00067500 P 10/21/16 67.5 1.95 2.30
EIX 161021P00070000 P 10/21/16 70.0 2.80 3.10
EIX 161021P00072500 P 10/21/16 72.5 3.90 4.20
EIX 161021P00075000 P 10/21/16 75.0 5.30 5.60
EIX 161021P00077500 P 10/21/16 77.5 7.00 7.30
EIX 161021P00080000 P 10/21/16 80.0 8.90 9.40
EIX 161021P00085000 P 10/21/16 85.0 13.40 13.80
EIX 161021P00090000 P 10/21/16 90.0 17.10 19.00
EIX 161021P00095000 P 10/21/16 95.0 22.10 24.10
EIX 170120C00030000 C 01/20/17 30.0 40.90 44.50
EIX 170120C00032500 C 01/20/17 32.5 38.30 42.00
EIX 170120C00035000 C 01/20/17 35.0 35.90 39.40
EIX 170120C00037500 C 01/20/17 37.5 33.30 37.00
EIX 170120C00040000 C 01/20/17 40.0 30.90 34.50
EIX 170120C00042500 C 01/20/17 42.5 28.30 31.20
EIX 170120C00045000 C 01/20/17 45.0 26.70 28.70
EIX 170120C00047500 C 01/20/17 47.5 24.30 27.00
EIX 170120C00050000 C 01/20/17 50.0 21.90 23.80
EIX 170120C00052500 C 01/20/17 52.5 19.40 21.40
EIX 170120C00055000 C 01/20/17 55.0 17.40 18.10
EIX 170120C00057500 C 01/20/17 57.5 15.10 15.80
EIX 170120C00060000 C 01/20/17 60.0 12.80 13.70
EIX 170120C00062500 C 01/20/17 62.5 10.60 11.40
EIX 170120C00065000 C 01/20/17 65.0 8.50 9.40
EIX 170120C00067500 C 01/20/17 67.5 6.70 7.50
EIX 170120C00070000 C 01/20/17 70.0 5.10 5.90
EIX 170120C00072500 C 01/20/17 72.5 3.80 4.40
EIX 170120C00075000 C 01/20/17 75.0 2.70 3.20
EIX 170120C00077500 C 01/20/17 77.5 1.80 2.30
EIX 170120C00080000 C 01/20/17 80.0 1.20 1.60
EIX 170120C00085000 C 01/20/17 85.0 0.35 0.85
EIX 170120C00090000 C 01/20/17 90.0 0.00 0.50
EIX 170120P00030000 P 01/20/17 30.0 0.00 0.10
EIX 170120P00032500 P 01/20/17 32.5 0.00 0.15
EIX 170120P00035000 P 01/20/17 35.0 0.00 0.15
EIX 170120P00037500 P 01/20/17 37.5 0.00 0.25
EIX 170120P00040000 P 01/20/17 40.0 0.00 0.35
EIX 170120P00042500 P 01/20/17 42.5 0.00 0.40
EIX 170120P00045000 P 01/20/17 45.0 0.00 0.50
EIX 170120P00047500 P 01/20/17 47.5 0.05 0.55
EIX 170120P00050000 P 01/20/17 50.0 0.20 0.70
EIX 170120P00052500 P 01/20/17 52.5 0.35 0.85
EIX 170120P00055000 P 01/20/17 55.0 0.50 1.00
EIX 170120P00057500 P 01/20/17 57.5 0.75 1.40
EIX 170120P00060000 P 01/20/17 60.0 1.10 1.60
EIX 170120P00062500 P 01/20/17 62.5 1.50 2.00
EIX 170120P00065000 P 01/20/17 65.0 2.00 2.65
EIX 170120P00067500 P 01/20/17 67.5 2.70 3.40
EIX 170120P00070000 P 01/20/17 70.0 3.60 4.30
EIX 170120P00072500 P 01/20/17 72.5 4.80 5.40
EIX 170120P00075000 P 01/20/17 75.0 6.10 7.00
EIX 170120P00077500 P 01/20/17 77.5 7.70 8.60
EIX 170120P00080000 P 01/20/17 80.0 9.60 10.50
EIX 170120P00085000 P 01/20/17 85.0 13.80 14.70
EIX 170120P00090000 P 01/20/17 90.0 17.50 19.40
EIX 180119C00030000 C 01/19/18 30.0 40.70 44.60
EIX 180119C00032500 C 01/19/18 32.5 38.30 42.00
EIX 180119C00035000 C 01/19/18 35.0 35.70 39.60
EIX 180119C00037500 C 01/19/18 37.5 33.30 37.00
EIX 180119C00040000 C 01/19/18 40.0 30.70 34.60
EIX 180119C00042500 C 01/19/18 42.5 28.30 32.20
EIX 180119C00045000 C 01/19/18 45.0 25.90 29.60
EIX 180119C00047500 C 01/19/18 47.5 23.50 27.20
EIX 180119C00050000 C 01/19/18 50.0 22.30 23.20
EIX 180119C00052500 C 01/19/18 52.5 19.90 21.00
EIX 180119C00055000 C 01/19/18 55.0 17.90 18.70
EIX 180119C00057500 C 01/19/18 57.5 15.70 16.60
EIX 180119C00060000 C 01/19/18 60.0 13.70 14.70
EIX 180119C00062500 C 01/19/18 62.5 11.70 12.90
EIX 180119C00065000 C 01/19/18 65.0 10.00 11.20
EIX 180119C00067500 C 01/19/18 67.5 8.70 9.60
EIX 180119C00070000 C 01/19/18 70.0 7.20 8.20
EIX 180119C00072500 C 01/19/18 72.5 5.90 7.00
EIX 180119C00075000 C 01/19/18 75.0 4.70 5.90
EIX 180119C00077500 C 01/19/18 77.5 3.70 5.00
EIX 180119C00080000 C 01/19/18 80.0 2.80 4.10
EIX 180119C00085000 C 01/19/18 85.0 1.70 2.70
EIX 180119C00090000 C 01/19/18 90.0 0.85 1.80
EIX 180119C00095000 C 01/19/18 95.0 0.30 1.25
EIX 180119P00030000 P 01/19/18 30.0 0.00 0.45
EIX 180119P00032500 P 01/19/18 32.5 0.00 0.60
EIX 180119P00035000 P 01/19/18 35.0 0.05 0.70
EIX 180119P00037500 P 01/19/18 37.5 0.15 0.90
EIX 180119P00040000 P 01/19/18 40.0 0.25 1.05
EIX 180119P00042500 P 01/19/18 42.5 0.40 1.25
EIX 180119P00045000 P 01/19/18 45.0 0.55 1.50
EIX 180119P00047500 P 01/19/18 47.5 0.80 1.80
EIX 180119P00050000 P 01/19/18 50.0 1.10 2.10
EIX 180119P00052500 P 01/19/18 52.5 1.60 2.45
EIX 180119P00055000 P 01/19/18 55.0 2.00 2.90
EIX 180119P00057500 P 01/19/18 57.5 2.40 3.40
EIX 180119P00060000 P 01/19/18 60.0 3.00 4.10
EIX 180119P00062500 P 01/19/18 62.5 3.70 4.80
EIX 180119P00065000 P 01/19/18 65.0 4.60 5.60
EIX 180119P00067500 P 01/19/18 67.5 5.60 6.60
EIX 180119P00070000 P 01/19/18 70.0 6.70 7.70
EIX 180119P00072500 P 01/19/18 72.5 7.90 9.00
EIX 180119P00075000 P 01/19/18 75.0 9.20 10.40
EIX 180119P00077500 P 01/19/18 77.5 10.70 11.90
EIX 180119P00080000 P 01/19/18 80.0 12.40 13.60
EIX 180119P00085000 P 01/19/18 85.0 16.00 17.30
EIX 180119P00090000 P 01/19/18 90.0 20.20 21.30
EIX 180119P00095000 P 01/19/18 95.0 24.70 25.80

OPRA data is delayed 15 minutes.