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 (2014-08-22)Premium Content

Consolidated Edison Inc (ED)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 141018C00040000 C 10/18/14 40.0 20.00 21.10
ED 141018C00042500 C 10/18/14 42.5 16.30 18.60
ED 141018C00045000 C 10/18/14 45.0 13.80 16.10
ED 141018C00047500 C 10/18/14 47.5 11.30 13.60
ED 141018C00050000 C 10/18/14 50.0 8.40 11.10
ED 141018C00052500 C 10/18/14 52.5 7.70 8.60
ED 141018C00055000 C 10/18/14 55.0 5.50 6.10
ED 141018C00057500 C 10/18/14 57.5 3.10 3.50
ED 141018C00060000 C 10/18/14 60.0 0.60 1.05
ED 141018C00062500 C 10/18/14 62.5 0.00 0.05
ED 141018C00065000 C 10/18/14 65.0 0.00 0.05
ED 141018C00067500 C 10/18/14 67.5 0.00 0.05
ED 141018C00070000 C 10/18/14 70.0 0.00 0.05
ED 141018C00075000 C 10/18/14 75.0 0.00 0.05
ED 141018P00040000 P 10/18/14 40.0 0.00 0.05
ED 141018P00042500 P 10/18/14 42.5 0.00 0.05
ED 141018P00045000 P 10/18/14 45.0 0.00 0.05
ED 141018P00047500 P 10/18/14 47.5 0.00 0.05
ED 141018P00050000 P 10/18/14 50.0 0.00 0.05
ED 141018P00052500 P 10/18/14 52.5 0.00 0.05
ED 141018P00055000 P 10/18/14 55.0 0.00 0.05
ED 141018P00057500 P 10/18/14 57.5 0.00 0.05
ED 141018P00060000 P 10/18/14 60.0 0.00 0.05
ED 141018P00062500 P 10/18/14 62.5 1.45 2.80
ED 141018P00065000 P 10/18/14 65.0 3.90 4.80
ED 141018P00067500 P 10/18/14 67.5 6.40 7.50
ED 141018P00070000 P 10/18/14 70.0 8.00 11.00
ED 141018P00075000 P 10/18/14 75.0 13.80 15.00
ED 141122C00040000 C 11/22/14 40.0 20.00 21.10
ED 141122C00042500 C 11/22/14 42.5 16.50 19.60
ED 141122C00045000 C 11/22/14 45.0 15.10 16.10
ED 141122C00047500 C 11/22/14 47.5 12.80 13.70
ED 141122C00050000 C 11/22/14 50.0 10.30 11.10
ED 141122C00052500 C 11/22/14 52.5 7.50 8.50
ED 141122C00055000 C 11/22/14 55.0 5.60 6.10
ED 141122C00057500 C 11/22/14 57.5 3.40 3.70
ED 141122C00060000 C 11/22/14 60.0 1.55 1.75
ED 141122C00062500 C 11/22/14 62.5 0.45 0.55
ED 141122C00065000 C 11/22/14 65.0 0.10 0.20
ED 141122C00067500 C 11/22/14 67.5 0.00 0.15
ED 141122P00040000 P 11/22/14 40.0 0.00 0.05
ED 141122P00042500 P 11/22/14 42.5 0.00 0.05
ED 141122P00045000 P 11/22/14 45.0 0.00 0.05
ED 141122P00047500 P 11/22/14 47.5 0.00 0.10
ED 141122P00050000 P 11/22/14 50.0 0.00 0.15
ED 141122P00052500 P 11/22/14 52.5 0.05 0.15
ED 141122P00055000 P 11/22/14 55.0 0.15 0.25
ED 141122P00057500 P 11/22/14 57.5 0.45 0.55
ED 141122P00060000 P 11/22/14 60.0 1.20 1.35
ED 141122P00062500 P 11/22/14 62.5 2.75 2.95
ED 141122P00065000 P 11/22/14 65.0 4.80 5.50
ED 141122P00067500 P 11/22/14 67.5 7.10 8.00
ED 150117C00027500 C 01/17/15 27.5 32.60 33.60
ED 150117C00030000 C 01/17/15 30.0 28.80 31.60
ED 150117C00032500 C 01/17/15 32.5 26.30 29.10
ED 150117C00035000 C 01/17/15 35.0 23.80 26.30
ED 150117C00037500 C 01/17/15 37.5 21.30 24.00
ED 150117C00040000 C 01/17/15 40.0 18.80 21.50
ED 150117C00042500 C 01/17/15 42.5 17.70 18.60
ED 150117C00045000 C 01/17/15 45.0 15.20 16.30
ED 150117C00047500 C 01/17/15 47.5 12.70 13.70
ED 150117C00050000 C 01/17/15 50.0 9.70 11.10
ED 150117C00052500 C 01/17/15 52.5 7.30 8.60
ED 150117C00055000 C 01/17/15 55.0 5.60 6.30
ED 150117C00057500 C 01/17/15 57.5 3.60 4.00
ED 150117C00060000 C 01/17/15 60.0 2.00 2.15
ED 150117C00062500 C 01/17/15 62.5 0.95 1.05
ED 150117C00065000 C 01/17/15 65.0 0.40 0.55
ED 150117C00067500 C 01/17/15 67.5 0.15 0.25
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 0.05
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 0.10
ED 150117P00040000 P 01/17/15 40.0 0.00 0.10
ED 150117P00042500 P 01/17/15 42.5 0.05 0.10
ED 150117P00045000 P 01/17/15 45.0 0.05 0.15
ED 150117P00047500 P 01/17/15 47.5 0.05 0.20
ED 150117P00050000 P 01/17/15 50.0 0.10 0.25
ED 150117P00052500 P 01/17/15 52.5 0.25 0.35
ED 150117P00055000 P 01/17/15 55.0 0.45 0.55
ED 150117P00057500 P 01/17/15 57.5 0.90 1.05
ED 150117P00060000 P 01/17/15 60.0 1.85 2.00
ED 150117P00062500 P 01/17/15 62.5 3.20 3.50
ED 150117P00065000 P 01/17/15 65.0 5.10 5.60
ED 150117P00067500 P 01/17/15 67.5 7.30 8.10
ED 150117P00070000 P 01/17/15 70.0 9.50 10.70
ED 150117P00075000 P 01/17/15 75.0 14.50 15.60
ED 150117P00080000 P 01/17/15 80.0 19.50 20.60
ED 150117P00085000 P 01/17/15 85.0 24.50 25.60
ED 150220C00037500 C 02/20/15 37.5 22.60 23.60
ED 150220C00040000 C 02/20/15 40.0 19.10 22.20
ED 150220C00042500 C 02/20/15 42.5 16.60 18.70
ED 150220C00045000 C 02/20/15 45.0 14.20 16.20
ED 150220C00047500 C 02/20/15 47.5 12.70 13.80
ED 150220C00050000 C 02/20/15 50.0 9.70 11.10
ED 150220C00052500 C 02/20/15 52.5 7.70 8.60
ED 150220C00055000 C 02/20/15 55.0 5.80 6.20
ED 150220C00057500 C 02/20/15 57.5 3.80 4.10
ED 150220C00060000 C 02/20/15 60.0 2.25 2.45
ED 150220C00062500 C 02/20/15 62.5 1.20 1.35
ED 150220C00065000 C 02/20/15 65.0 0.55 0.75
ED 150220C00067500 C 02/20/15 67.5 0.25 0.40
ED 150220C00070000 C 02/20/15 70.0 0.10 0.20
ED 150220C00075000 C 02/20/15 75.0 0.00 0.10
ED 150220P00037500 P 02/20/15 37.5 0.00 0.10
ED 150220P00040000 P 02/20/15 40.0 0.00 0.15
ED 150220P00042500 P 02/20/15 42.5 0.00 0.20
ED 150220P00045000 P 02/20/15 45.0 0.05 0.20
ED 150220P00047500 P 02/20/15 47.5 0.10 0.25
ED 150220P00050000 P 02/20/15 50.0 0.20 0.35
ED 150220P00052500 P 02/20/15 52.5 0.40 0.50
ED 150220P00055000 P 02/20/15 55.0 0.75 0.90
ED 150220P00057500 P 02/20/15 57.5 1.35 1.55
ED 150220P00060000 P 02/20/15 60.0 2.40 2.60
ED 150220P00062500 P 02/20/15 62.5 3.90 4.20
ED 150220P00065000 P 02/20/15 65.0 5.80 6.20
ED 150220P00067500 P 02/20/15 67.5 8.00 8.80
ED 150220P00070000 P 02/20/15 70.0 10.30 11.20
ED 150220P00075000 P 02/20/15 75.0 15.10 16.10
ED 150515C00037500 C 05/15/15 37.5 22.60 23.70
ED 150515C00040000 C 05/15/15 40.0 18.50 22.50
ED 150515C00042500 C 05/15/15 42.5 16.10 20.10
ED 150515C00045000 C 05/15/15 45.0 13.50 17.30
ED 150515C00047500 C 05/15/15 47.5 12.60 14.00
ED 150515C00050000 C 05/15/15 50.0 10.10 12.20
ED 150515C00052500 C 05/15/15 52.5 7.70 8.70
ED 150515C00055000 C 05/15/15 55.0 6.00 6.40
ED 150515C00057500 C 05/15/15 57.5 4.10 4.40
ED 150515C00060000 C 05/15/15 60.0 2.60 2.85
ED 150515C00062500 C 05/15/15 62.5 1.65 1.80
ED 150515C00065000 C 05/15/15 65.0 0.95 1.10
ED 150515C00070000 C 05/15/15 70.0 0.25 0.40
ED 150515C00075000 C 05/15/15 75.0 0.05 0.20
ED 150515P00037500 P 05/15/15 37.5 0.00 0.20
ED 150515P00040000 P 05/15/15 40.0 0.05 0.25
ED 150515P00042500 P 05/15/15 42.5 0.10 0.30
ED 150515P00045000 P 05/15/15 45.0 0.20 0.35
ED 150515P00047500 P 05/15/15 47.5 0.35 0.50
ED 150515P00050000 P 05/15/15 50.0 0.55 0.70
ED 150515P00052500 P 05/15/15 52.5 0.85 1.00
ED 150515P00055000 P 05/15/15 55.0 1.40 1.55
ED 150515P00057500 P 05/15/15 57.5 2.20 2.40
ED 150515P00060000 P 05/15/15 60.0 3.30 3.60
ED 150515P00062500 P 05/15/15 62.5 4.90 5.20
ED 150515P00065000 P 05/15/15 65.0 6.70 7.10
ED 150515P00070000 P 05/15/15 70.0 11.00 11.90
ED 150515P00075000 P 05/15/15 75.0 15.80 16.80
ED 160115C00037500 C 01/15/16 37.5 22.40 24.40
ED 160115C00040000 C 01/15/16 40.0 19.90 21.90
ED 160115C00042500 C 01/15/16 42.5 16.00 20.10
ED 160115C00045000 C 01/15/16 45.0 13.90 17.30
ED 160115C00047500 C 01/15/16 47.5 12.40 15.00
ED 160115C00050000 C 01/15/16 50.0 9.90 11.20
ED 160115C00052500 C 01/15/16 52.5 7.60 9.00
ED 160115C00055000 C 01/15/16 55.0 5.60 7.10
ED 160115C00057500 C 01/15/16 57.5 4.30 5.70
ED 160115C00060000 C 01/15/16 60.0 2.90 4.30
ED 160115C00062500 C 01/15/16 62.5 2.05 2.85
ED 160115C00065000 C 01/15/16 65.0 1.15 2.45
ED 160115C00070000 C 01/15/16 70.0 0.70 1.10
ED 160115P00037500 P 01/15/16 37.5 0.10 0.60
ED 160115P00040000 P 01/15/16 40.0 0.20 0.70
ED 160115P00042500 P 01/15/16 42.5 0.35 0.85
ED 160115P00045000 P 01/15/16 45.0 0.55 1.15
ED 160115P00047500 P 01/15/16 47.5 0.90 1.45
ED 160115P00050000 P 01/15/16 50.0 1.35 2.00
ED 160115P00052500 P 01/15/16 52.5 2.00 2.80
ED 160115P00055000 P 01/15/16 55.0 2.60 3.50
ED 160115P00057500 P 01/15/16 57.5 3.70 4.60
ED 160115P00060000 P 01/15/16 60.0 5.00 6.00
ED 160115P00062500 P 01/15/16 62.5 6.40 7.80
ED 160115P00065000 P 01/15/16 65.0 8.10 9.50
ED 160115P00070000 P 01/15/16 70.0 12.20 13.60
ED 170120C00030000 C 01/20/17 30.0 29.40 31.90
ED 170120C00035000 C 01/20/17 35.0 23.30 27.90
ED 170120C00040000 C 01/20/17 40.0 18.40 22.70
ED 170120C00042500 C 01/20/17 42.5 15.90 20.20
ED 170120C00045000 C 01/20/17 45.0 13.50 17.50
ED 170120C00047500 C 01/20/17 47.5 11.90 14.90
ED 170120C00050000 C 01/20/17 50.0 9.40 12.50
ED 170120C00052500 C 01/20/17 52.5 7.50 9.60
ED 170120C00055000 C 01/20/17 55.0 6.10 7.40
ED 170120C00057500 C 01/20/17 57.5 4.40 6.30
ED 170120C00060000 C 01/20/17 60.0 3.50 5.00
ED 170120C00062500 C 01/20/17 62.5 2.95 3.90
ED 170120C00065000 C 01/20/17 65.0 2.25 3.10
ED 170120C00067500 C 01/20/17 67.5 1.70 2.35
ED 170120C00070000 C 01/20/17 70.0 1.35 1.85
ED 170120C00075000 C 01/20/17 75.0 0.65 1.10
ED 170120C00080000 C 01/20/17 80.0 0.30 0.80
ED 170120C00085000 C 01/20/17 85.0 0.10 0.60
ED 170120P00030000 P 01/20/17 30.0 0.20 0.65
ED 170120P00035000 P 01/20/17 35.0 0.40 0.90
ED 170120P00040000 P 01/20/17 40.0 0.85 1.55
ED 170120P00042500 P 01/20/17 42.5 1.20 1.85
ED 170120P00045000 P 01/20/17 45.0 1.60 2.45
ED 170120P00047500 P 01/20/17 47.5 2.05 3.00
ED 170120P00050000 P 01/20/17 50.0 2.70 3.80
ED 170120P00052500 P 01/20/17 52.5 3.60 4.70
ED 170120P00055000 P 01/20/17 55.0 4.60 5.80
ED 170120P00057500 P 01/20/17 57.5 5.80 7.10
ED 170120P00060000 P 01/20/17 60.0 7.20 8.60
ED 170120P00062500 P 01/20/17 62.5 8.70 10.30
ED 170120P00065000 P 01/20/17 65.0 10.30 12.40
ED 170120P00067500 P 01/20/17 67.5 12.20 14.50
ED 170120P00070000 P 01/20/17 70.0 14.20 16.60
ED 170120P00075000 P 01/20/17 75.0 18.30 20.80
ED 170120P00080000 P 01/20/17 80.0 22.90 25.30
ED 170120P00085000 P 01/20/17 85.0 27.60 30.50

OPRA data is delayed 15 minutes.