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 (2016-11-18)Premium Content

Consolidated Edison Inc (ED)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 161216C00037500 C 12/16/16 37.5 29.90 32.60
ED 161216C00040000 C 12/16/16 40.0 27.30 29.80
ED 161216C00042500 C 12/16/16 42.5 24.60 28.60
ED 161216C00045000 C 12/16/16 45.0 23.80 24.70
ED 161216C00050000 C 12/16/16 50.0 18.60 19.70
ED 161216C00055000 C 12/16/16 55.0 13.70 14.70
ED 161216C00060000 C 12/16/16 60.0 8.90 9.70
ED 161216C00065000 C 12/16/16 65.0 4.30 4.70
ED 161216C00067500 C 12/16/16 67.5 2.15 2.50
ED 161216C00070000 C 12/16/16 70.0 0.65 0.75
ED 161216C00072500 C 12/16/16 72.5 0.05 0.15
ED 161216C00075000 C 12/16/16 75.0 0.00 0.05
ED 161216C00077500 C 12/16/16 77.5 0.00 0.05
ED 161216C00080000 C 12/16/16 80.0 0.00 0.05
ED 161216C00082500 C 12/16/16 82.5 0.00 0.05
ED 161216C00085000 C 12/16/16 85.0 0.00 0.05
ED 161216C00090000 C 12/16/16 90.0 0.00 0.05
ED 161216C00095000 C 12/16/16 95.0 0.00 0.05
ED 161216C00100000 C 12/16/16 100.0 0.00 0.05
ED 161216C00105000 C 12/16/16 105.0 0.00 0.05
ED 161216C00110000 C 12/16/16 110.0 0.00 0.05
ED 161216P00037500 P 12/16/16 37.5 0.00 0.05
ED 161216P00040000 P 12/16/16 40.0 0.00 0.05
ED 161216P00042500 P 12/16/16 42.5 0.00 0.05
ED 161216P00045000 P 12/16/16 45.0 0.00 0.05
ED 161216P00050000 P 12/16/16 50.0 0.00 0.05
ED 161216P00055000 P 12/16/16 55.0 0.00 0.05
ED 161216P00060000 P 12/16/16 60.0 0.00 0.10
ED 161216P00065000 P 12/16/16 65.0 0.05 0.20
ED 161216P00067500 P 12/16/16 67.5 0.35 0.45
ED 161216P00070000 P 12/16/16 70.0 1.30 1.40
ED 161216P00072500 P 12/16/16 72.5 3.10 3.40
ED 161216P00075000 P 12/16/16 75.0 5.30 6.30
ED 161216P00077500 P 12/16/16 77.5 7.80 8.70
ED 161216P00080000 P 12/16/16 80.0 10.20 11.10
ED 161216P00082500 P 12/16/16 82.5 12.20 13.70
ED 161216P00085000 P 12/16/16 85.0 14.60 16.20
ED 161216P00090000 P 12/16/16 90.0 18.80 21.30
ED 161216P00095000 P 12/16/16 95.0 24.10 26.10
ED 161216P00100000 P 12/16/16 100.0 29.00 31.40
ED 161216P00105000 P 12/16/16 105.0 33.70 37.80
ED 161216P00110000 P 12/16/16 110.0 38.70 42.80
ED 170120C00030000 C 01/20/17 30.0 37.70 40.10
ED 170120C00032500 C 01/20/17 32.5 34.60 38.70
ED 170120C00035000 C 01/20/17 35.0 32.20 36.30
ED 170120C00037500 C 01/20/17 37.5 29.80 33.80
ED 170120C00040000 C 01/20/17 40.0 28.40 30.50
ED 170120C00042500 C 01/20/17 42.5 24.90 28.70
ED 170120C00045000 C 01/20/17 45.0 23.60 24.70
ED 170120C00047500 C 01/20/17 47.5 19.70 23.80
ED 170120C00050000 C 01/20/17 50.0 18.70 20.10
ED 170120C00052500 C 01/20/17 52.5 14.90 18.90
ED 170120C00055000 C 01/20/17 55.0 13.00 14.80
ED 170120C00057500 C 01/20/17 57.5 10.10 14.00
ED 170120C00060000 C 01/20/17 60.0 9.30 9.90
ED 170120C00062500 C 01/20/17 62.5 6.90 7.50
ED 170120C00065000 C 01/20/17 65.0 4.70 5.30
ED 170120C00067500 C 01/20/17 67.5 3.00 3.30
ED 170120C00070000 C 01/20/17 70.0 1.45 1.70
ED 170120C00072500 C 01/20/17 72.5 0.60 0.75
ED 170120C00075000 C 01/20/17 75.0 0.25 0.30
ED 170120C00077500 C 01/20/17 77.5 0.05 0.15
ED 170120C00080000 C 01/20/17 80.0 0.00 0.15
ED 170120C00082500 C 01/20/17 82.5 0.00 0.10
ED 170120C00085000 C 01/20/17 85.0 0.00 0.05
ED 170120C00087500 C 01/20/17 87.5 0.00 0.05
ED 170120C00090000 C 01/20/17 90.0 0.00 0.05
ED 170120C00095000 C 01/20/17 95.0 0.00 0.05
ED 170120C00100000 C 01/20/17 100.0 0.00 0.05
ED 170120C00105000 C 01/20/17 105.0 0.00 0.05
ED 170120P00030000 P 01/20/17 30.0 0.00 0.05
ED 170120P00032500 P 01/20/17 32.5 0.00 0.05
ED 170120P00035000 P 01/20/17 35.0 0.00 0.05
ED 170120P00037500 P 01/20/17 37.5 0.00 0.05
ED 170120P00040000 P 01/20/17 40.0 0.00 0.05
ED 170120P00042500 P 01/20/17 42.5 0.00 0.05
ED 170120P00045000 P 01/20/17 45.0 0.00 0.05
ED 170120P00047500 P 01/20/17 47.5 0.00 0.05
ED 170120P00050000 P 01/20/17 50.0 0.00 0.10
ED 170120P00052500 P 01/20/17 52.5 0.00 0.15
ED 170120P00055000 P 01/20/17 55.0 0.05 0.20
ED 170120P00057500 P 01/20/17 57.5 0.05 0.15
ED 170120P00060000 P 01/20/17 60.0 0.15 0.25
ED 170120P00062500 P 01/20/17 62.5 0.30 0.45
ED 170120P00065000 P 01/20/17 65.0 0.60 0.70
ED 170120P00067500 P 01/20/17 67.5 1.15 1.30
ED 170120P00070000 P 01/20/17 70.0 2.10 2.25
ED 170120P00072500 P 01/20/17 72.5 3.50 4.30
ED 170120P00075000 P 01/20/17 75.0 5.50 6.10
ED 170120P00077500 P 01/20/17 77.5 7.80 8.80
ED 170120P00080000 P 01/20/17 80.0 10.30 10.80
ED 170120P00082500 P 01/20/17 82.5 11.20 15.20
ED 170120P00085000 P 01/20/17 85.0 15.10 16.20
ED 170120P00087500 P 01/20/17 87.5 16.50 20.20
ED 170120P00090000 P 01/20/17 90.0 19.30 21.60
ED 170120P00095000 P 01/20/17 95.0 24.40 26.90
ED 170120P00100000 P 01/20/17 100.0 28.70 32.70
ED 170120P00105000 P 01/20/17 105.0 34.40 37.30
ED 170217C00040000 C 02/17/17 40.0 28.70 29.70
ED 170217C00042500 C 02/17/17 42.5 24.70 28.90
ED 170217C00045000 C 02/17/17 45.0 22.50 26.10
ED 170217C00047500 C 02/17/17 47.5 19.90 23.90
ED 170217C00050000 C 02/17/17 50.0 17.50 21.30
ED 170217C00055000 C 02/17/17 55.0 12.80 16.30
ED 170217C00060000 C 02/17/17 60.0 9.00 10.10
ED 170217C00062500 C 02/17/17 62.5 6.10 8.20
ED 170217C00065000 C 02/17/17 65.0 5.00 5.70
ED 170217C00067500 C 02/17/17 67.5 3.40 3.80
ED 170217C00070000 C 02/17/17 70.0 1.90 2.25
ED 170217C00072500 C 02/17/17 72.5 1.00 1.20
ED 170217C00075000 C 02/17/17 75.0 0.45 0.55
ED 170217C00077500 C 02/17/17 77.5 0.15 0.25
ED 170217C00080000 C 02/17/17 80.0 0.00 0.20
ED 170217C00082500 C 02/17/17 82.5 0.00 0.15
ED 170217C00085000 C 02/17/17 85.0 0.00 0.15
ED 170217C00087500 C 02/17/17 87.5 0.00 0.15
ED 170217C00090000 C 02/17/17 90.0 0.00 0.15
ED 170217C00095000 C 02/17/17 95.0 0.00 0.15
ED 170217C00100000 C 02/17/17 100.0 0.00 0.10
ED 170217C00105000 C 02/17/17 105.0 0.00 0.15
ED 170217C00110000 C 02/17/17 110.0 0.00 0.10
ED 170217C00115000 C 02/17/17 115.0 0.00 0.10
ED 170217P00040000 P 02/17/17 40.0 0.00 0.10
ED 170217P00042500 P 02/17/17 42.5 0.00 0.10
ED 170217P00045000 P 02/17/17 45.0 0.00 0.15
ED 170217P00047500 P 02/17/17 47.5 0.00 0.15
ED 170217P00050000 P 02/17/17 50.0 0.00 0.25
ED 170217P00055000 P 02/17/17 55.0 0.15 0.25
ED 170217P00060000 P 02/17/17 60.0 0.20 0.45
ED 170217P00062500 P 02/17/17 62.5 0.65 0.90
ED 170217P00065000 P 02/17/17 65.0 1.05 1.20
ED 170217P00067500 P 02/17/17 67.5 1.80 2.20
ED 170217P00070000 P 02/17/17 70.0 2.95 3.30
ED 170217P00072500 P 02/17/17 72.5 4.40 5.10
ED 170217P00075000 P 02/17/17 75.0 6.30 7.30
ED 170217P00077500 P 02/17/17 77.5 8.40 9.50
ED 170217P00080000 P 02/17/17 80.0 10.90 12.00
ED 170217P00082500 P 02/17/17 82.5 13.20 14.40
ED 170217P00085000 P 02/17/17 85.0 15.80 16.80
ED 170217P00087500 P 02/17/17 87.5 17.90 19.70
ED 170217P00090000 P 02/17/17 90.0 19.20 23.20
ED 170217P00095000 P 02/17/17 95.0 24.00 28.10
ED 170217P00100000 P 02/17/17 100.0 30.00 33.00
ED 170217P00105000 P 02/17/17 105.0 33.90 38.30
ED 170217P00110000 P 02/17/17 110.0 38.80 43.30
ED 170217P00115000 P 02/17/17 115.0 44.00 48.30
ED 170519C00037500 C 05/19/17 37.5 30.90 32.70
ED 170519C00040000 C 05/19/17 40.0 27.40 31.40
ED 170519C00042500 C 05/19/17 42.5 24.90 28.80
ED 170519C00045000 C 05/19/17 45.0 22.40 26.40
ED 170519C00047500 C 05/19/17 47.5 19.80 24.00
ED 170519C00050000 C 05/19/17 50.0 17.60 21.40
ED 170519C00055000 C 05/19/17 55.0 12.70 16.50
ED 170519C00060000 C 05/19/17 60.0 8.20 10.60
ED 170519C00062500 C 05/19/17 62.5 7.40 8.40
ED 170519C00065000 C 05/19/17 65.0 5.70 6.40
ED 170519C00067500 C 05/19/17 67.5 4.20 4.70
ED 170519C00070000 C 05/19/17 70.0 3.00 3.30
ED 170519C00072500 C 05/19/17 72.5 1.75 2.25
ED 170519C00075000 C 05/19/17 75.0 1.10 1.35
ED 170519C00077500 C 05/19/17 77.5 0.70 0.80
ED 170519C00080000 C 05/19/17 80.0 0.35 0.60
ED 170519C00082500 C 05/19/17 82.5 0.15 0.35
ED 170519C00085000 C 05/19/17 85.0 0.05 0.40
ED 170519C00090000 C 05/19/17 90.0 0.00 0.25
ED 170519C00095000 C 05/19/17 95.0 0.00 0.20
ED 170519C00100000 C 05/19/17 100.0 0.00 0.15
ED 170519C00105000 C 05/19/17 105.0 0.00 0.15
ED 170519C00110000 C 05/19/17 110.0 0.00 0.25
ED 170519P00037500 P 05/19/17 37.5 0.00 0.20
ED 170519P00040000 P 05/19/17 40.0 0.00 0.25
ED 170519P00042500 P 05/19/17 42.5 0.05 0.30
ED 170519P00045000 P 05/19/17 45.0 0.15 0.35
ED 170519P00047500 P 05/19/17 47.5 0.15 0.55
ED 170519P00050000 P 05/19/17 50.0 0.30 0.55
ED 170519P00055000 P 05/19/17 55.0 0.65 0.75
ED 170519P00060000 P 05/19/17 60.0 1.20 1.25
ED 170519P00062500 P 05/19/17 62.5 1.65 2.00
ED 170519P00065000 P 05/19/17 65.0 2.30 2.65
ED 170519P00067500 P 05/19/17 67.5 3.20 3.50
ED 170519P00070000 P 05/19/17 70.0 4.30 4.90
ED 170519P00072500 P 05/19/17 72.5 5.80 6.60
ED 170519P00075000 P 05/19/17 75.0 7.50 8.00
ED 170519P00077500 P 05/19/17 77.5 9.40 10.60
ED 170519P00080000 P 05/19/17 80.0 11.70 12.80
ED 170519P00082500 P 05/19/17 82.5 12.40 16.30
ED 170519P00085000 P 05/19/17 85.0 14.80 18.70
ED 170519P00090000 P 05/19/17 90.0 19.70 23.60
ED 170519P00095000 P 05/19/17 95.0 24.60 28.80
ED 170519P00100000 P 05/19/17 100.0 29.60 33.50
ED 170519P00105000 P 05/19/17 105.0 34.50 38.50
ED 170519P00110000 P 05/19/17 110.0 39.50 43.60
ED 180119C00032500 C 01/19/18 32.5 35.90 37.40
ED 180119C00035000 C 01/19/18 35.0 31.50 36.40
ED 180119C00037500 C 01/19/18 37.5 29.50 34.00
ED 180119C00040000 C 01/19/18 40.0 27.00 31.50
ED 180119C00042500 C 01/19/18 42.5 24.50 29.40
ED 180119C00045000 C 01/19/18 45.0 22.00 26.90
ED 180119C00047500 C 01/19/18 47.5 20.40 22.50
ED 180119C00050000 C 01/19/18 50.0 19.40 20.10
ED 180119C00055000 C 01/19/18 55.0 14.70 15.60
ED 180119C00057500 C 01/19/18 57.5 12.50 13.50
ED 180119C00060000 C 01/19/18 60.0 10.70 11.50
ED 180119C00062500 C 01/19/18 62.5 8.70 9.60
ED 180119C00065000 C 01/19/18 65.0 7.50 7.90
ED 180119C00067500 C 01/19/18 67.5 6.00 6.40
ED 180119C00070000 C 01/19/18 70.0 4.40 5.20
ED 180119C00072500 C 01/19/18 72.5 3.80 4.10
ED 180119C00075000 C 01/19/18 75.0 2.60 3.10
ED 180119C00077500 C 01/19/18 77.5 2.15 2.55
ED 180119C00080000 C 01/19/18 80.0 1.60 1.90
ED 180119C00082500 C 01/19/18 82.5 1.00 1.45
ED 180119C00085000 C 01/19/18 85.0 0.90 1.20
ED 180119C00087500 C 01/19/18 87.5 0.60 0.90
ED 180119C00090000 C 01/19/18 90.0 0.40 0.75
ED 180119C00095000 C 01/19/18 95.0 0.10 0.50
ED 180119C00100000 C 01/19/18 100.0 0.00 0.30
ED 180119P00032500 P 01/19/18 32.5 0.10 0.50
ED 180119P00035000 P 01/19/18 35.0 0.20 0.65
ED 180119P00037500 P 01/19/18 37.5 0.25 0.70
ED 180119P00040000 P 01/19/18 40.0 0.40 0.85
ED 180119P00042500 P 01/19/18 42.5 0.50 1.05
ED 180119P00045000 P 01/19/18 45.0 0.70 1.15
ED 180119P00047500 P 01/19/18 47.5 0.90 1.30
ED 180119P00050000 P 01/19/18 50.0 1.25 1.45
ED 180119P00055000 P 01/19/18 55.0 1.95 2.20
ED 180119P00057500 P 01/19/18 57.5 2.50 2.85
ED 180119P00060000 P 01/19/18 60.0 3.10 3.40
ED 180119P00062500 P 01/19/18 62.5 3.90 4.30
ED 180119P00065000 P 01/19/18 65.0 4.80 5.40
ED 180119P00067500 P 01/19/18 67.5 5.90 6.10
ED 180119P00070000 P 01/19/18 70.0 7.20 7.40
ED 180119P00072500 P 01/19/18 72.5 8.60 8.90
ED 180119P00075000 P 01/19/18 75.0 10.00 10.80
ED 180119P00077500 P 01/19/18 77.5 11.80 12.90
ED 180119P00080000 P 01/19/18 80.0 13.70 14.60
ED 180119P00082500 P 01/19/18 82.5 15.70 16.90
ED 180119P00085000 P 01/19/18 85.0 17.80 19.00
ED 180119P00087500 P 01/19/18 87.5 20.00 21.40
ED 180119P00090000 P 01/19/18 90.0 22.30 23.60
ED 180119P00095000 P 01/19/18 95.0 26.00 29.60
ED 180119P00100000 P 01/19/18 100.0 30.80 34.30
ED 190118C00037500 C 01/18/19 37.5 30.50 32.70
ED 190118C00040000 C 01/18/19 40.0 27.00 31.50
ED 190118C00042500 C 01/18/19 42.5 24.50 29.40
ED 190118C00045000 C 01/18/19 45.0 22.00 26.50
ED 190118C00047500 C 01/18/19 47.5 21.80 22.70
ED 190118C00050000 C 01/18/19 50.0 19.40 20.40
ED 190118C00055000 C 01/18/19 55.0 15.10 16.30
ED 190118C00060000 C 01/18/19 60.0 11.20 12.50
ED 190118C00065000 C 01/18/19 65.0 8.40 9.20
ED 190118C00067500 C 01/18/19 67.5 7.00 7.90
ED 190118C00070000 C 01/18/19 70.0 5.90 6.70
ED 190118C00072500 C 01/18/19 72.5 4.90 5.60
ED 190118C00075000 C 01/18/19 75.0 3.70 4.50
ED 190118C00077500 C 01/18/19 77.5 3.20 4.00
ED 190118C00080000 C 01/18/19 80.0 2.55 3.30
ED 190118C00082500 C 01/18/19 82.5 1.90 2.80
ED 190118C00085000 C 01/18/19 85.0 1.60 2.20
ED 190118C00090000 C 01/18/19 90.0 0.95 1.50
ED 190118C00095000 C 01/18/19 95.0 0.50 1.20
ED 190118C00100000 C 01/18/19 100.0 0.25 0.90
ED 190118P00037500 P 01/18/19 37.5 0.85 1.65
ED 190118P00040000 P 01/18/19 40.0 1.05 1.80
ED 190118P00042500 P 01/18/19 42.5 1.35 2.15
ED 190118P00045000 P 01/18/19 45.0 1.65 2.15
ED 190118P00047500 P 01/18/19 47.5 2.05 3.20
ED 190118P00050000 P 01/18/19 50.0 2.50 3.00
ED 190118P00055000 P 01/18/19 55.0 3.30 4.20
ED 190118P00060000 P 01/18/19 60.0 5.10 6.00
ED 190118P00065000 P 01/18/19 65.0 7.00 8.00
ED 190118P00067500 P 01/18/19 67.5 8.00 9.40
ED 190118P00070000 P 01/18/19 70.0 9.60 10.40
ED 190118P00072500 P 01/18/19 72.5 11.10 12.20
ED 190118P00075000 P 01/18/19 75.0 12.50 14.00
ED 190118P00077500 P 01/18/19 77.5 14.30 15.50
ED 190118P00080000 P 01/18/19 80.0 15.80 18.00
ED 190118P00082500 P 01/18/19 82.5 17.70 20.00
ED 190118P00085000 P 01/18/19 85.0 19.60 21.90
ED 190118P00090000 P 01/18/19 90.0 23.60 26.00
ED 190118P00095000 P 01/18/19 95.0 28.30 30.40
ED 190118P00100000 P 01/18/19 100.0 32.80 35.00

OPRA data is delayed 15 minutes.