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 (2014-11-21)Premium Content

Consolidated Edison Inc (ED)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 141220C00045000 C 12/20/14 45.0 19.00 20.90
ED 141220C00047500 C 12/20/14 47.5 16.40 18.80
ED 141220C00050000 C 12/20/14 50.0 13.90 16.70
ED 141220C00052500 C 12/20/14 52.5 11.40 13.40
ED 141220C00055000 C 12/20/14 55.0 8.90 11.00
ED 141220C00057500 C 12/20/14 57.5 6.80 8.40
ED 141220C00060000 C 12/20/14 60.0 5.20 5.90
ED 141220C00062500 C 12/20/14 62.5 2.95 3.30
ED 141220C00065000 C 12/20/14 65.0 0.45 0.85
ED 141220C00067500 C 12/20/14 67.5 0.00 0.05
ED 141220C00070000 C 12/20/14 70.0 0.00 0.05
ED 141220C00072500 C 12/20/14 72.5 0.00 0.05
ED 141220C00075000 C 12/20/14 75.0 0.00 0.10
ED 141220C00080000 C 12/20/14 80.0 0.00 0.05
ED 141220P00045000 P 12/20/14 45.0 0.00 0.10
ED 141220P00047500 P 12/20/14 47.5 0.00 0.10
ED 141220P00050000 P 12/20/14 50.0 0.00 0.10
ED 141220P00052500 P 12/20/14 52.5 0.00 0.10
ED 141220P00055000 P 12/20/14 55.0 0.00 0.05
ED 141220P00057500 P 12/20/14 57.5 0.00 0.05
ED 141220P00060000 P 12/20/14 60.0 0.00 0.05
ED 141220P00062500 P 12/20/14 62.5 0.00 0.05
ED 141220P00065000 P 12/20/14 65.0 0.00 0.10
ED 141220P00067500 P 12/20/14 67.5 1.35 2.20
ED 141220P00070000 P 12/20/14 70.0 3.70 4.80
ED 141220P00072500 P 12/20/14 72.5 6.30 7.30
ED 141220P00075000 P 12/20/14 75.0 7.50 11.20
ED 141220P00080000 P 12/20/14 80.0 12.70 16.20
ED 150117C00027500 C 01/17/15 27.5 36.40 38.60
ED 150117C00030000 C 01/17/15 30.0 33.60 37.60
ED 150117C00032500 C 01/17/15 32.5 31.40 33.60
ED 150117C00035000 C 01/17/15 35.0 28.80 31.10
ED 150117C00037500 C 01/17/15 37.5 26.40 28.60
ED 150117C00040000 C 01/17/15 40.0 23.80 27.70
ED 150117C00042500 C 01/17/15 42.5 21.40 23.60
ED 150117C00045000 C 01/17/15 45.0 19.10 21.10
ED 150117C00047500 C 01/17/15 47.5 16.40 18.60
ED 150117C00050000 C 01/17/15 50.0 14.00 16.10
ED 150117C00052500 C 01/17/15 52.5 12.70 13.70
ED 150117C00055000 C 01/17/15 55.0 10.10 11.20
ED 150117C00057500 C 01/17/15 57.5 7.80 8.70
ED 150117C00060000 C 01/17/15 60.0 5.60 6.10
ED 150117C00062500 C 01/17/15 62.5 3.20 3.60
ED 150117C00065000 C 01/17/15 65.0 1.35 1.55
ED 150117C00067500 C 01/17/15 67.5 0.30 0.40
ED 150117C00070000 C 01/17/15 70.0 0.00 0.15
ED 150117C00072500 C 01/17/15 72.5 0.00 0.10
ED 150117C00075000 C 01/17/15 75.0 0.00 0.05
ED 150117C00080000 C 01/17/15 80.0 0.00 0.05
ED 150117C00085000 C 01/17/15 85.0 0.00 0.05
ED 150117P00027500 P 01/17/15 27.5 0.00 0.05
ED 150117P00030000 P 01/17/15 30.0 0.00 0.05
ED 150117P00032500 P 01/17/15 32.5 0.00 0.05
ED 150117P00035000 P 01/17/15 35.0 0.00 0.05
ED 150117P00037500 P 01/17/15 37.5 0.00 0.05
ED 150117P00040000 P 01/17/15 40.0 0.00 0.05
ED 150117P00042500 P 01/17/15 42.5 0.00 0.05
ED 150117P00045000 P 01/17/15 45.0 0.00 0.05
ED 150117P00047500 P 01/17/15 47.5 0.00 0.05
ED 150117P00050000 P 01/17/15 50.0 0.00 0.05
ED 150117P00052500 P 01/17/15 52.5 0.00 0.05
ED 150117P00055000 P 01/17/15 55.0 0.00 0.10
ED 150117P00057500 P 01/17/15 57.5 0.05 0.15
ED 150117P00060000 P 01/17/15 60.0 0.05 0.20
ED 150117P00062500 P 01/17/15 62.5 0.20 0.30
ED 150117P00065000 P 01/17/15 65.0 0.70 0.85
ED 150117P00067500 P 01/17/15 67.5 2.10 2.35
ED 150117P00070000 P 01/17/15 70.0 4.30 4.60
ED 150117P00072500 P 01/17/15 72.5 6.30 7.30
ED 150117P00075000 P 01/17/15 75.0 8.50 9.80
ED 150117P00080000 P 01/17/15 80.0 12.80 14.70
ED 150117P00085000 P 01/17/15 85.0 17.90 20.10
ED 150220C00035000 C 02/20/15 35.0 28.90 32.60
ED 150220C00037500 C 02/20/15 37.5 26.40 28.70
ED 150220C00040000 C 02/20/15 40.0 23.90 26.20
ED 150220C00042500 C 02/20/15 42.5 21.30 23.70
ED 150220C00045000 C 02/20/15 45.0 18.80 21.20
ED 150220C00047500 C 02/20/15 47.5 17.50 18.70
ED 150220C00050000 C 02/20/15 50.0 15.00 16.30
ED 150220C00052500 C 02/20/15 52.5 12.50 13.80
ED 150220C00055000 C 02/20/15 55.0 10.10 11.20
ED 150220C00057500 C 02/20/15 57.5 7.80 8.70
ED 150220C00060000 C 02/20/15 60.0 5.70 6.10
ED 150220C00062500 C 02/20/15 62.5 3.50 3.90
ED 150220C00065000 C 02/20/15 65.0 1.80 1.95
ED 150220C00067500 C 02/20/15 67.5 0.70 0.85
ED 150220C00070000 C 02/20/15 70.0 0.20 0.30
ED 150220C00072500 C 02/20/15 72.5 0.05 0.15
ED 150220C00075000 C 02/20/15 75.0 0.00 0.10
ED 150220P00035000 P 02/20/15 35.0 0.00 0.05
ED 150220P00037500 P 02/20/15 37.5 0.00 0.05
ED 150220P00040000 P 02/20/15 40.0 0.00 0.05
ED 150220P00042500 P 02/20/15 42.5 0.00 0.05
ED 150220P00045000 P 02/20/15 45.0 0.00 0.05
ED 150220P00047500 P 02/20/15 47.5 0.00 0.10
ED 150220P00050000 P 02/20/15 50.0 0.00 0.10
ED 150220P00052500 P 02/20/15 52.5 0.00 0.15
ED 150220P00055000 P 02/20/15 55.0 0.10 0.15
ED 150220P00057500 P 02/20/15 57.5 0.15 0.25
ED 150220P00060000 P 02/20/15 60.0 0.30 0.40
ED 150220P00062500 P 02/20/15 62.5 0.65 0.80
ED 150220P00065000 P 02/20/15 65.0 1.50 1.70
ED 150220P00067500 P 02/20/15 67.5 3.00 3.30
ED 150220P00070000 P 02/20/15 70.0 4.90 5.40
ED 150220P00072500 P 02/20/15 72.5 7.00 8.00
ED 150220P00075000 P 02/20/15 75.0 9.40 10.50
ED 150515C00035000 C 05/15/15 35.0 28.70 31.20
ED 150515C00037500 C 05/15/15 37.5 26.00 30.20
ED 150515C00040000 C 05/15/15 40.0 23.50 26.20
ED 150515C00042500 C 05/15/15 42.5 20.90 23.70
ED 150515C00045000 C 05/15/15 45.0 18.50 22.70
ED 150515C00047500 C 05/15/15 47.5 16.20 19.00
ED 150515C00050000 C 05/15/15 50.0 14.20 16.30
ED 150515C00052500 C 05/15/15 52.5 11.80 13.70
ED 150515C00055000 C 05/15/15 55.0 9.20 11.50
ED 150515C00057500 C 05/15/15 57.5 8.20 8.70
ED 150515C00060000 C 05/15/15 60.0 6.00 6.40
ED 150515C00062500 C 05/15/15 62.5 4.00 4.30
ED 150515C00065000 C 05/15/15 65.0 2.45 2.65
ED 150515C00067500 C 05/15/15 67.5 1.35 1.50
ED 150515C00070000 C 05/15/15 70.0 0.65 0.80
ED 150515C00072500 C 05/15/15 72.5 0.30 0.40
ED 150515C00075000 C 05/15/15 75.0 0.10 0.20
ED 150515P00035000 P 05/15/15 35.0 0.00 0.05
ED 150515P00037500 P 05/15/15 37.5 0.00 0.05
ED 150515P00040000 P 05/15/15 40.0 0.00 0.10
ED 150515P00042500 P 05/15/15 42.5 0.00 0.15
ED 150515P00045000 P 05/15/15 45.0 0.00 0.20
ED 150515P00047500 P 05/15/15 47.5 0.05 0.20
ED 150515P00050000 P 05/15/15 50.0 0.10 0.25
ED 150515P00052500 P 05/15/15 52.5 0.20 0.30
ED 150515P00055000 P 05/15/15 55.0 0.30 0.45
ED 150515P00057500 P 05/15/15 57.5 0.55 0.70
ED 150515P00060000 P 05/15/15 60.0 0.90 1.10
ED 150515P00062500 P 05/15/15 62.5 1.60 1.85
ED 150515P00065000 P 05/15/15 65.0 2.65 2.90
ED 150515P00067500 P 05/15/15 67.5 4.10 4.40
ED 150515P00070000 P 05/15/15 70.0 6.00 6.30
ED 150515P00072500 P 05/15/15 72.5 8.10 8.60
ED 150515P00075000 P 05/15/15 75.0 10.30 10.90
ED 160115C00035000 C 01/15/16 35.0 28.60 32.70
ED 160115C00037500 C 01/15/16 37.5 26.00 30.40
ED 160115C00040000 C 01/15/16 40.0 23.60 27.90
ED 160115C00042500 C 01/15/16 42.5 21.00 25.30
ED 160115C00045000 C 01/15/16 45.0 18.60 22.80
ED 160115C00047500 C 01/15/16 47.5 16.10 20.40
ED 160115C00050000 C 01/15/16 50.0 13.60 17.90
ED 160115C00052500 C 01/15/16 52.5 13.10 14.00
ED 160115C00055000 C 01/15/16 55.0 10.60 11.50
ED 160115C00057500 C 01/15/16 57.5 8.60 9.00
ED 160115C00060000 C 01/15/16 60.0 6.60 7.10
ED 160115C00062500 C 01/15/16 62.5 5.00 5.30
ED 160115C00065000 C 01/15/16 65.0 3.70 3.90
ED 160115C00067500 C 01/15/16 67.5 2.60 2.80
ED 160115C00070000 C 01/15/16 70.0 1.80 2.00
ED 160115C00072500 C 01/15/16 72.5 1.20 1.35
ED 160115C00075000 C 01/15/16 75.0 0.80 0.95
ED 160115P00035000 P 01/15/16 35.0 0.15 0.25
ED 160115P00037500 P 01/15/16 37.5 0.15 0.35
ED 160115P00040000 P 01/15/16 40.0 0.25 0.40
ED 160115P00042500 P 01/15/16 42.5 0.30 0.50
ED 160115P00045000 P 01/15/16 45.0 0.40 0.55
ED 160115P00047500 P 01/15/16 47.5 0.55 0.70
ED 160115P00050000 P 01/15/16 50.0 0.75 0.90
ED 160115P00052500 P 01/15/16 52.5 1.05 1.20
ED 160115P00055000 P 01/15/16 55.0 1.45 1.60
ED 160115P00057500 P 01/15/16 57.5 2.00 2.20
ED 160115P00060000 P 01/15/16 60.0 2.65 2.95
ED 160115P00062500 P 01/15/16 62.5 3.60 4.00
ED 160115P00065000 P 01/15/16 65.0 4.80 5.20
ED 160115P00067500 P 01/15/16 67.5 6.40 6.70
ED 160115P00070000 P 01/15/16 70.0 8.10 8.50
ED 160115P00072500 P 01/15/16 72.5 10.00 10.40
ED 160115P00075000 P 01/15/16 75.0 11.90 12.50
ED 170120C00030000 C 01/20/17 30.0 33.50 37.80
ED 170120C00032500 C 01/20/17 32.5 31.00 35.40
ED 170120C00035000 C 01/20/17 35.0 28.50 32.90
ED 170120C00037500 C 01/20/17 37.5 26.00 30.40
ED 170120C00040000 C 01/20/17 40.0 23.50 27.90
ED 170120C00042500 C 01/20/17 42.5 21.10 25.30
ED 170120C00045000 C 01/20/17 45.0 18.60 22.80
ED 170120C00047500 C 01/20/17 47.5 16.10 20.40
ED 170120C00050000 C 01/20/17 50.0 13.60 17.90
ED 170120C00052500 C 01/20/17 52.5 13.00 14.00
ED 170120C00055000 C 01/20/17 55.0 10.90 11.40
ED 170120C00057500 C 01/20/17 57.5 8.90 9.50
ED 170120C00060000 C 01/20/17 60.0 7.20 7.70
ED 170120C00062500 C 01/20/17 62.5 5.70 6.30
ED 170120C00065000 C 01/20/17 65.0 4.40 5.00
ED 170120C00067500 C 01/20/17 67.5 3.40 4.00
ED 170120C00070000 C 01/20/17 70.0 2.55 3.10
ED 170120C00072500 C 01/20/17 72.5 2.00 2.40
ED 170120C00075000 C 01/20/17 75.0 1.50 1.90
ED 170120C00080000 C 01/20/17 80.0 0.65 1.20
ED 170120C00085000 C 01/20/17 85.0 0.35 0.75
ED 170120P00030000 P 01/20/17 30.0 0.20 0.50
ED 170120P00032500 P 01/20/17 32.5 0.25 0.60
ED 170120P00035000 P 01/20/17 35.0 0.30 0.70
ED 170120P00037500 P 01/20/17 37.5 0.40 0.80
ED 170120P00040000 P 01/20/17 40.0 0.55 0.95
ED 170120P00042500 P 01/20/17 42.5 0.70 1.15
ED 170120P00045000 P 01/20/17 45.0 0.95 1.40
ED 170120P00047500 P 01/20/17 47.5 1.25 1.70
ED 170120P00050000 P 01/20/17 50.0 1.70 2.10
ED 170120P00052500 P 01/20/17 52.5 2.20 2.65
ED 170120P00055000 P 01/20/17 55.0 2.90 3.30
ED 170120P00057500 P 01/20/17 57.5 3.70 4.10
ED 170120P00060000 P 01/20/17 60.0 4.70 5.10
ED 170120P00062500 P 01/20/17 62.5 5.60 6.40
ED 170120P00065000 P 01/20/17 65.0 7.10 7.60
ED 170120P00067500 P 01/20/17 67.5 8.60 9.30
ED 170120P00070000 P 01/20/17 70.0 10.20 10.90
ED 170120P00072500 P 01/20/17 72.5 12.00 12.70
ED 170120P00075000 P 01/20/17 75.0 14.00 14.90
ED 170120P00080000 P 01/20/17 80.0 18.20 19.00
ED 170120P00085000 P 01/20/17 85.0 21.50 24.70

OPRA data is delayed 15 minutes.