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 (2014-05-23)Premium Content

Consolidated Edison Inc (ED)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 140816C00042500 C 08/16/14 42.5 13.60 15.40
ED 140816C00045000 C 08/16/14 45.0 11.10 12.90
ED 140816C00047500 C 08/16/14 47.5 8.60 10.20
ED 140816C00050000 C 08/16/14 50.0 6.30 7.00
ED 140816C00052500 C 08/16/14 52.5 3.80 4.50
ED 140816C00055000 C 08/16/14 55.0 1.75 2.00
ED 140816C00057500 C 08/16/14 57.5 0.35 0.50
ED 140816C00060000 C 08/16/14 60.0 0.10 0.15
ED 140816C00062500 C 08/16/14 62.5 0.00 0.15
ED 140816C00065000 C 08/16/14 65.0 0.00 0.10
ED 140816P00042500 P 08/16/14 42.5 0.00 0.05
ED 140816P00045000 P 08/16/14 45.0 0.00 0.05
ED 140816P00047500 P 08/16/14 47.5 0.00 0.05
ED 140816P00050000 P 08/16/14 50.0 0.00 0.05
ED 140816P00052500 P 08/16/14 52.5 0.00 0.10
ED 140816P00055000 P 08/16/14 55.0 0.25 0.30
ED 140816P00057500 P 08/16/14 57.5 1.55 1.75
ED 140816P00060000 P 08/16/14 60.0 3.40 4.40
ED 140816P00062500 P 08/16/14 62.5 5.70 7.00
ED 140816P00065000 P 08/16/14 65.0 8.30 9.60
ED 140920C00040000 C 09/20/14 40.0 16.10 17.90
ED 140920C00042500 C 09/20/14 42.5 12.90 15.10
ED 140920C00045000 C 09/20/14 45.0 11.00 13.10
ED 140920C00047500 C 09/20/14 47.5 8.40 10.30
ED 140920C00050000 C 09/20/14 50.0 6.30 7.20
ED 140920C00052500 C 09/20/14 52.5 3.80 4.70
ED 140920C00055000 C 09/20/14 55.0 2.00 2.20
ED 140920C00057500 C 09/20/14 57.5 0.75 0.85
ED 140920C00060000 C 09/20/14 60.0 0.30 0.35
ED 140920C00062500 C 09/20/14 62.5 0.10 0.25
ED 140920C00065000 C 09/20/14 65.0 0.05 0.15
ED 140920C00070000 C 09/20/14 70.0 0.00 0.10
ED 140920C00075000 C 09/20/14 75.0 0.00 0.10
ED 140920P00040000 P 09/20/14 40.0 0.00 0.05
ED 140920P00042500 P 09/20/14 42.5 0.00 0.05
ED 140920P00045000 P 09/20/14 45.0 0.00 0.10
ED 140920P00047500 P 09/20/14 47.5 0.00 0.10
ED 140920P00050000 P 09/20/14 50.0 0.05 0.15
ED 140920P00052500 P 09/20/14 52.5 0.15 0.30
ED 140920P00055000 P 09/20/14 55.0 0.65 0.80
ED 140920P00057500 P 09/20/14 57.5 2.00 2.15
ED 140920P00060000 P 09/20/14 60.0 3.60 4.50
ED 140920P00062500 P 09/20/14 62.5 5.50 6.90
ED 140920P00065000 P 09/20/14 65.0 8.00 9.30
ED 140920P00070000 P 09/20/14 70.0 12.70 14.60
ED 140920P00075000 P 09/20/14 75.0 17.80 19.60
ED 141122C00040000 C 11/22/14 40.0 15.70 17.60
ED 141122C00042500 C 11/22/14 42.5 13.10 15.10
ED 141122C00045000 C 11/22/14 45.0 11.20 12.90
ED 141122C00047500 C 11/22/14 47.5 8.50 10.00
ED 141122C00050000 C 11/22/14 50.0 6.30 7.60
ED 141122C00052500 C 11/22/14 52.5 4.20 4.80
ED 141122C00055000 C 11/22/14 55.0 2.40 2.60
ED 141122C00057500 C 11/22/14 57.5 1.15 1.35
ED 141122C00060000 C 11/22/14 60.0 0.55 0.70
ED 141122C00062500 C 11/22/14 62.5 0.25 0.35
ED 141122C00065000 C 11/22/14 65.0 0.10 0.25
ED 141122P00040000 P 11/22/14 40.0 0.00 0.10
ED 141122P00042500 P 11/22/14 42.5 0.00 0.10
ED 141122P00045000 P 11/22/14 45.0 0.05 0.15
ED 141122P00047500 P 11/22/14 47.5 0.10 0.15
ED 141122P00050000 P 11/22/14 50.0 0.25 0.40
ED 141122P00052500 P 11/22/14 52.5 0.60 0.75
ED 141122P00055000 P 11/22/14 55.0 1.45 1.60
ED 141122P00057500 P 11/22/14 57.5 2.80 3.10
ED 141122P00060000 P 11/22/14 60.0 4.70 5.00
ED 141122P00062500 P 11/22/14 62.5 6.20 8.00
ED 141122P00065000 P 11/22/14 65.0 8.80 9.80
ED 150117C00027500 C 01/17/15 27.5 28.50 30.50
ED 150117C00030000 C 01/17/15 30.0 25.10 28.50
ED 150117C00032500 C 01/17/15 32.5 23.60 26.00
ED 150117C00035000 C 01/17/15 35.0 20.40 23.40
ED 150117C00037500 C 01/17/15 37.5 17.80 21.00
ED 150117C00040000 C 01/17/15 40.0 15.90 17.90
ED 150117C00042500 C 01/17/15 42.5 13.50 15.40
ED 150117C00045000 C 01/17/15 45.0 10.80 12.90
ED 150117C00047500 C 01/17/15 47.5 8.80 10.20
ED 150117C00050000 C 01/17/15 50.0 6.30 7.00
ED 150117C00052500 C 01/17/15 52.5 4.40 4.60
ED 150117C00055000 C 01/17/15 55.0 2.55 2.80
ED 150117C00057500 C 01/17/15 57.5 1.40 1.60
ED 150117C00060000 C 01/17/15 60.0 0.70 0.85
ED 150117C00062500 C 01/17/15 62.5 0.30 0.50
ED 150117C00065000 C 01/17/15 65.0 0.15 0.30
ED 150117C00067500 C 01/17/15 67.5 0.10 0.20
ED 150117C00070000 C 01/17/15 70.0 0.05 0.15
ED 150117C00075000 C 01/17/15 75.0 0.00 0.10
ED 150117C00080000 C 01/17/15 80.0 0.00 0.10
ED 150117C00085000 C 01/17/15 85.0 0.00 0.10
ED 150117P00027500 P 01/17/15 27.5 0.00 0.10
ED 150117P00030000 P 01/17/15 30.0 0.00 0.10
ED 150117P00032500 P 01/17/15 32.5 0.00 0.10
ED 150117P00035000 P 01/17/15 35.0 0.00 0.10
ED 150117P00037500 P 01/17/15 37.5 0.05 0.10
ED 150117P00040000 P 01/17/15 40.0 0.05 0.10
ED 150117P00042500 P 01/17/15 42.5 0.05 0.15
ED 150117P00045000 P 01/17/15 45.0 0.10 0.20
ED 150117P00047500 P 01/17/15 47.5 0.15 0.35
ED 150117P00050000 P 01/17/15 50.0 0.50 0.60
ED 150117P00052500 P 01/17/15 52.5 0.85 1.05
ED 150117P00055000 P 01/17/15 55.0 1.70 1.95
ED 150117P00057500 P 01/17/15 57.5 3.10 3.40
ED 150117P00060000 P 01/17/15 60.0 4.90 5.20
ED 150117P00062500 P 01/17/15 62.5 6.30 8.20
ED 150117P00065000 P 01/17/15 65.0 8.60 10.30
ED 150117P00067500 P 01/17/15 67.5 10.90 13.10
ED 150117P00070000 P 01/17/15 70.0 13.30 15.20
ED 150117P00075000 P 01/17/15 75.0 18.30 20.30
ED 150117P00080000 P 01/17/15 80.0 23.50 25.30
ED 150117P00085000 P 01/17/15 85.0 28.20 30.40
ED 150220C00040000 C 02/20/15 40.0 15.90 17.90
ED 150220C00042500 C 02/20/15 42.5 12.90 16.60
ED 150220C00045000 C 02/20/15 45.0 10.80 13.70
ED 150220C00047500 C 02/20/15 47.5 8.50 11.30
ED 150220C00050000 C 02/20/15 50.0 6.70 7.30
ED 150220C00052500 C 02/20/15 52.5 4.50 4.70
ED 150220C00055000 C 02/20/15 55.0 2.70 3.00
ED 150220C00057500 C 02/20/15 57.5 1.50 1.80
ED 150220C00060000 C 02/20/15 60.0 0.75 1.00
ED 150220C00062500 C 02/20/15 62.5 0.35 0.55
ED 150220C00065000 C 02/20/15 65.0 0.15 0.35
ED 150220C00070000 C 02/20/15 70.0 0.05 0.15
ED 150220C00075000 C 02/20/15 75.0 0.00 0.10
ED 150220P00040000 P 02/20/15 40.0 0.05 0.20
ED 150220P00042500 P 02/20/15 42.5 0.05 0.25
ED 150220P00045000 P 02/20/15 45.0 0.15 0.30
ED 150220P00047500 P 02/20/15 47.5 0.30 0.50
ED 150220P00050000 P 02/20/15 50.0 0.65 0.85
ED 150220P00052500 P 02/20/15 52.5 1.25 1.45
ED 150220P00055000 P 02/20/15 55.0 2.20 2.45
ED 150220P00057500 P 02/20/15 57.5 3.60 4.00
ED 150220P00060000 P 02/20/15 60.0 5.40 5.80
ED 150220P00062500 P 02/20/15 62.5 6.80 8.80
ED 150220P00065000 P 02/20/15 65.0 8.80 11.60
ED 150220P00070000 P 02/20/15 70.0 13.40 16.60
ED 150220P00075000 P 02/20/15 75.0 18.70 21.40

OPRA data is delayed 15 minutes.