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 (2017-02-17)Premium Content

Consolidated Edison Inc (ED)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 170421C00037500 C 04/21/17 37.5 39.90 42.60
ED 170421C00040000 C 04/21/17 40.0 37.40 38.80
ED 170421C00042500 C 04/21/17 42.5 34.90 36.60
ED 170421C00045000 C 04/21/17 45.0 32.40 34.00
ED 170421C00050000 C 04/21/17 50.0 27.20 29.00
ED 170421C00055000 C 04/21/17 55.0 22.30 24.10
ED 170421C00060000 C 04/21/17 60.0 17.20 19.10
ED 170421C00065000 C 04/21/17 65.0 12.60 13.80
ED 170421C00067500 C 04/21/17 67.5 10.10 11.40
ED 170421C00070000 C 04/21/17 70.0 7.60 8.80
ED 170421C00072500 C 04/21/17 72.5 5.10 6.40
ED 170421C00075000 C 04/21/17 75.0 3.10 4.10
ED 170421C00077500 C 04/21/17 77.5 1.40 1.75
ED 170421C00080000 C 04/21/17 80.0 0.40 0.65
ED 170421C00082500 C 04/21/17 82.5 0.05 0.15
ED 170421C00085000 C 04/21/17 85.0 0.00 0.10
ED 170421C00090000 C 04/21/17 90.0 0.00 0.15
ED 170421C00095000 C 04/21/17 95.0 0.00 0.10
ED 170421C00100000 C 04/21/17 100.0 0.00 0.20
ED 170421C00105000 C 04/21/17 105.0 0.00 0.15
ED 170421C00110000 C 04/21/17 110.0 0.00 0.15
ED 170421P00037500 P 04/21/17 37.5 0.00 0.15
ED 170421P00040000 P 04/21/17 40.0 0.00 0.15
ED 170421P00042500 P 04/21/17 42.5 0.00 0.20
ED 170421P00045000 P 04/21/17 45.0 0.00 0.10
ED 170421P00050000 P 04/21/17 50.0 0.00 0.20
ED 170421P00055000 P 04/21/17 55.0 0.00 0.10
ED 170421P00060000 P 04/21/17 60.0 0.00 0.20
ED 170421P00065000 P 04/21/17 65.0 0.00 0.10
ED 170421P00067500 P 04/21/17 67.5 0.00 0.15
ED 170421P00070000 P 04/21/17 70.0 0.00 0.15
ED 170421P00072500 P 04/21/17 72.5 0.05 0.25
ED 170421P00075000 P 04/21/17 75.0 0.35 0.60
ED 170421P00077500 P 04/21/17 77.5 1.00 1.30
ED 170421P00080000 P 04/21/17 80.0 2.10 2.80
ED 170421P00082500 P 04/21/17 82.5 3.90 5.10
ED 170421P00085000 P 04/21/17 85.0 6.30 7.50
ED 170421P00090000 P 04/21/17 90.0 11.10 12.40
ED 170421P00095000 P 04/21/17 95.0 16.20 17.80
ED 170421P00100000 P 04/21/17 100.0 21.10 22.40
ED 170421P00105000 P 04/21/17 105.0 26.20 27.80
ED 170421P00110000 P 04/21/17 110.0 31.20 32.50
ED 170519C00037500 C 05/19/17 37.5 39.90 41.50
ED 170519C00040000 C 05/19/17 40.0 37.30 39.00
ED 170519C00042500 C 05/19/17 42.5 34.90 36.50
ED 170519C00045000 C 05/19/17 45.0 32.30 35.10
ED 170519C00047500 C 05/19/17 47.5 30.00 32.30
ED 170519C00050000 C 05/19/17 50.0 27.60 28.90
ED 170519C00055000 C 05/19/17 55.0 22.60 23.90
ED 170519C00060000 C 05/19/17 60.0 17.60 18.90
ED 170519C00062500 C 05/19/17 62.5 15.10 16.40
ED 170519C00065000 C 05/19/17 65.0 12.60 14.00
ED 170519C00067500 C 05/19/17 67.5 10.00 11.50
ED 170519C00070000 C 05/19/17 70.0 7.80 8.90
ED 170519C00072500 C 05/19/17 72.5 5.40 6.50
ED 170519C00075000 C 05/19/17 75.0 3.50 3.90
ED 170519C00077500 C 05/19/17 77.5 1.95 2.20
ED 170519C00080000 C 05/19/17 80.0 0.85 1.05
ED 170519C00082500 C 05/19/17 82.5 0.25 0.50
ED 170519C00085000 C 05/19/17 85.0 0.05 0.20
ED 170519C00090000 C 05/19/17 90.0 0.00 0.10
ED 170519C00095000 C 05/19/17 95.0 0.00 0.10
ED 170519C00100000 C 05/19/17 100.0 0.00 0.05
ED 170519C00105000 C 05/19/17 105.0 0.00 0.20
ED 170519C00110000 C 05/19/17 110.0 0.00 0.20
ED 170519P00037500 P 05/19/17 37.5 0.00 0.20
ED 170519P00040000 P 05/19/17 40.0 0.00 0.10
ED 170519P00042500 P 05/19/17 42.5 0.00 0.15
ED 170519P00045000 P 05/19/17 45.0 0.00 0.20
ED 170519P00047500 P 05/19/17 47.5 0.00 0.15
ED 170519P00050000 P 05/19/17 50.0 0.00 0.15
ED 170519P00055000 P 05/19/17 55.0 0.00 0.15
ED 170519P00060000 P 05/19/17 60.0 0.00 0.10
ED 170519P00062500 P 05/19/17 62.5 0.00 0.10
ED 170519P00065000 P 05/19/17 65.0 0.00 0.15
ED 170519P00067500 P 05/19/17 67.5 0.10 0.20
ED 170519P00070000 P 05/19/17 70.0 0.20 0.35
ED 170519P00072500 P 05/19/17 72.5 0.50 0.65
ED 170519P00075000 P 05/19/17 75.0 1.10 1.30
ED 170519P00077500 P 05/19/17 77.5 1.95 2.20
ED 170519P00080000 P 05/19/17 80.0 2.95 3.80
ED 170519P00082500 P 05/19/17 82.5 4.70 5.80
ED 170519P00085000 P 05/19/17 85.0 6.90 8.30
ED 170519P00090000 P 05/19/17 90.0 11.80 13.20
ED 170519P00095000 P 05/19/17 95.0 16.30 18.00
ED 170519P00100000 P 05/19/17 100.0 21.70 23.00
ED 170519P00105000 P 05/19/17 105.0 26.50 28.10
ED 170519P00110000 P 05/19/17 110.0 31.50 33.00
ED 170818C00037500 C 08/18/17 37.5 39.70 42.50
ED 170818C00040000 C 08/18/17 40.0 37.30 39.90
ED 170818C00042500 C 08/18/17 42.5 34.90 36.40
ED 170818C00045000 C 08/18/17 45.0 32.30 34.10
ED 170818C00050000 C 08/18/17 50.0 27.40 28.90
ED 170818C00055000 C 08/18/17 55.0 22.40 24.00
ED 170818C00060000 C 08/18/17 60.0 17.50 19.00
ED 170818C00065000 C 08/18/17 65.0 12.80 14.00
ED 170818C00067500 C 08/18/17 67.5 10.30 11.70
ED 170818C00070000 C 08/18/17 70.0 8.10 9.30
ED 170818C00072500 C 08/18/17 72.5 6.20 7.20
ED 170818C00075000 C 08/18/17 75.0 4.40 5.10
ED 170818C00077500 C 08/18/17 77.5 2.90 3.60
ED 170818C00080000 C 08/18/17 80.0 1.80 2.35
ED 170818C00082500 C 08/18/17 82.5 0.95 1.45
ED 170818C00085000 C 08/18/17 85.0 0.50 0.80
ED 170818C00090000 C 08/18/17 90.0 0.05 0.20
ED 170818C00095000 C 08/18/17 95.0 0.00 0.15
ED 170818C00100000 C 08/18/17 100.0 0.00 0.10
ED 170818C00105000 C 08/18/17 105.0 0.00 0.25
ED 170818P00037500 P 08/18/17 37.5 0.00 0.25
ED 170818P00040000 P 08/18/17 40.0 0.00 0.30
ED 170818P00042500 P 08/18/17 42.5 0.00 0.30
ED 170818P00045000 P 08/18/17 45.0 0.00 0.15
ED 170818P00050000 P 08/18/17 50.0 0.00 0.15
ED 170818P00055000 P 08/18/17 55.0 0.05 0.20
ED 170818P00060000 P 08/18/17 60.0 0.15 0.45
ED 170818P00065000 P 08/18/17 65.0 0.45 0.75
ED 170818P00067500 P 08/18/17 67.5 0.70 0.90
ED 170818P00070000 P 08/18/17 70.0 1.05 1.35
ED 170818P00072500 P 08/18/17 72.5 1.60 1.85
ED 170818P00075000 P 08/18/17 75.0 2.25 2.70
ED 170818P00077500 P 08/18/17 77.5 3.10 3.90
ED 170818P00080000 P 08/18/17 80.0 4.60 5.20
ED 170818P00082500 P 08/18/17 82.5 6.00 7.10
ED 170818P00085000 P 08/18/17 85.0 7.90 9.00
ED 170818P00090000 P 08/18/17 90.0 12.50 13.60
ED 170818P00095000 P 08/18/17 95.0 17.10 18.80
ED 170818P00100000 P 08/18/17 100.0 21.90 23.70
ED 170818P00105000 P 08/18/17 105.0 27.10 28.60
ED 171117C00050000 C 11/17/17 50.0 27.60 28.90
ED 171117C00055000 C 11/17/17 55.0 22.50 23.90
ED 171117C00060000 C 11/17/17 60.0 17.60 19.00
ED 171117C00065000 C 11/17/17 65.0 13.00 14.40
ED 171117C00067500 C 11/17/17 67.5 10.80 12.00
ED 171117C00070000 C 11/17/17 70.0 8.80 10.10
ED 171117C00072500 C 11/17/17 72.5 6.90 8.00
ED 171117C00075000 C 11/17/17 75.0 5.20 6.10
ED 171117C00077500 C 11/17/17 77.5 3.80 4.60
ED 171117C00080000 C 11/17/17 80.0 2.70 3.00
ED 171117C00082500 C 11/17/17 82.5 1.80 2.45
ED 171117C00085000 C 11/17/17 85.0 1.15 1.60
ED 171117C00090000 C 11/17/17 90.0 0.40 0.80
ED 171117C00095000 C 11/17/17 95.0 0.05 0.45
ED 171117C00100000 C 11/17/17 100.0 0.00 0.35
ED 171117C00105000 C 11/17/17 105.0 0.00 0.35
ED 171117C00110000 C 11/17/17 110.0 0.00 0.35
ED 171117P00050000 P 11/17/17 50.0 0.10 0.55
ED 171117P00055000 P 11/17/17 55.0 0.25 0.70
ED 171117P00060000 P 11/17/17 60.0 0.55 0.95
ED 171117P00065000 P 11/17/17 65.0 1.05 1.50
ED 171117P00067500 P 11/17/17 67.5 1.35 1.75
ED 171117P00070000 P 11/17/17 70.0 1.95 2.40
ED 171117P00072500 P 11/17/17 72.5 2.50 3.10
ED 171117P00075000 P 11/17/17 75.0 3.40 4.00
ED 171117P00077500 P 11/17/17 77.5 4.20 5.20
ED 171117P00080000 P 11/17/17 80.0 5.60 6.60
ED 171117P00082500 P 11/17/17 82.5 7.00 8.40
ED 171117P00085000 P 11/17/17 85.0 9.00 10.10
ED 171117P00090000 P 11/17/17 90.0 13.10 14.50
ED 171117P00095000 P 11/17/17 95.0 17.60 19.10
ED 171117P00100000 P 11/17/17 100.0 22.30 24.00
ED 171117P00105000 P 11/17/17 105.0 26.90 28.90
ED 171117P00110000 P 11/17/17 110.0 32.00 33.80
ED 180119C00032500 C 01/19/18 32.5 43.10 46.80
ED 180119C00035000 C 01/19/18 35.0 40.50 44.30
ED 180119C00037500 C 01/19/18 37.5 38.00 41.80
ED 180119C00040000 C 01/19/18 40.0 35.60 39.30
ED 180119C00042500 C 01/19/18 42.5 33.10 36.80
ED 180119C00045000 C 01/19/18 45.0 30.60 34.30
ED 180119C00047500 C 01/19/18 47.5 28.10 31.80
ED 180119C00050000 C 01/19/18 50.0 27.40 29.50
ED 180119C00055000 C 01/19/18 55.0 22.40 24.00
ED 180119C00057500 C 01/19/18 57.5 20.10 21.60
ED 180119C00060000 C 01/19/18 60.0 17.70 19.20
ED 180119C00062500 C 01/19/18 62.5 15.50 16.90
ED 180119C00065000 C 01/19/18 65.0 13.30 14.30
ED 180119C00067500 C 01/19/18 67.5 11.00 12.40
ED 180119C00070000 C 01/19/18 70.0 9.00 10.40
ED 180119C00072500 C 01/19/18 72.5 7.30 8.40
ED 180119C00075000 C 01/19/18 75.0 5.70 6.20
ED 180119C00077500 C 01/19/18 77.5 4.30 5.30
ED 180119C00080000 C 01/19/18 80.0 3.40 4.10
ED 180119C00082500 C 01/19/18 82.5 2.20 2.70
ED 180119C00085000 C 01/19/18 85.0 1.50 2.05
ED 180119C00087500 C 01/19/18 87.5 1.00 1.40
ED 180119C00090000 C 01/19/18 90.0 0.70 1.05
ED 180119C00095000 C 01/19/18 95.0 0.30 0.65
ED 180119C00100000 C 01/19/18 100.0 0.05 0.50
ED 180119P00032500 P 01/19/18 32.5 0.00 0.30
ED 180119P00035000 P 01/19/18 35.0 0.00 0.40
ED 180119P00037500 P 01/19/18 37.5 0.05 0.40
ED 180119P00040000 P 01/19/18 40.0 0.10 0.50
ED 180119P00042500 P 01/19/18 42.5 0.15 0.50
ED 180119P00045000 P 01/19/18 45.0 0.20 0.35
ED 180119P00047500 P 01/19/18 47.5 0.25 0.55
ED 180119P00050000 P 01/19/18 50.0 0.35 0.70
ED 180119P00055000 P 01/19/18 55.0 0.55 0.95
ED 180119P00057500 P 01/19/18 57.5 0.75 1.05
ED 180119P00060000 P 01/19/18 60.0 0.95 1.30
ED 180119P00062500 P 01/19/18 62.5 1.25 1.50
ED 180119P00065000 P 01/19/18 65.0 1.75 1.90
ED 180119P00067500 P 01/19/18 67.5 2.20 2.45
ED 180119P00070000 P 01/19/18 70.0 2.75 3.00
ED 180119P00072500 P 01/19/18 72.5 3.30 3.70
ED 180119P00075000 P 01/19/18 75.0 4.40 4.70
ED 180119P00077500 P 01/19/18 77.5 5.50 5.80
ED 180119P00080000 P 01/19/18 80.0 6.30 7.10
ED 180119P00082500 P 01/19/18 82.5 7.80 8.90
ED 180119P00085000 P 01/19/18 85.0 9.40 10.60
ED 180119P00087500 P 01/19/18 87.5 11.30 12.60
ED 180119P00090000 P 01/19/18 90.0 13.20 14.70
ED 180119P00095000 P 01/19/18 95.0 17.90 19.30
ED 180119P00100000 P 01/19/18 100.0 22.50 24.10
ED 190118C00037500 C 01/18/19 37.5 38.00 42.60
ED 190118C00040000 C 01/18/19 40.0 35.50 40.10
ED 190118C00042500 C 01/18/19 42.5 33.00 37.60
ED 190118C00045000 C 01/18/19 45.0 30.50 35.20
ED 190118C00047500 C 01/18/19 47.5 28.00 32.70
ED 190118C00050000 C 01/18/19 50.0 27.00 30.10
ED 190118C00055000 C 01/18/19 55.0 22.40 24.30
ED 190118C00060000 C 01/18/19 60.0 18.00 19.70
ED 190118C00065000 C 01/18/19 65.0 13.70 15.60
ED 190118C00067500 C 01/18/19 67.5 11.90 13.70
ED 190118C00070000 C 01/18/19 70.0 10.30 11.80
ED 190118C00072500 C 01/18/19 72.5 8.90 10.20
ED 190118C00075000 C 01/18/19 75.0 7.40 8.70
ED 190118C00077500 C 01/18/19 77.5 6.20 7.40
ED 190118C00080000 C 01/18/19 80.0 5.10 6.30
ED 190118C00082500 C 01/18/19 82.5 4.10 5.20
ED 190118C00085000 C 01/18/19 85.0 3.20 4.30
ED 190118C00090000 C 01/18/19 90.0 2.00 2.85
ED 190118C00095000 C 01/18/19 95.0 1.10 1.85
ED 190118C00100000 C 01/18/19 100.0 0.50 1.20
ED 190118C00105000 C 01/18/19 105.0 0.15 0.85
ED 190118P00037500 P 01/18/19 37.5 0.25 0.85
ED 190118P00040000 P 01/18/19 40.0 0.35 0.90
ED 190118P00042500 P 01/18/19 42.5 0.60 1.10
ED 190118P00045000 P 01/18/19 45.0 0.70 1.25
ED 190118P00047500 P 01/18/19 47.5 0.85 1.55
ED 190118P00050000 P 01/18/19 50.0 1.10 1.75
ED 190118P00055000 P 01/18/19 55.0 1.65 2.35
ED 190118P00060000 P 01/18/19 60.0 2.30 3.20
ED 190118P00065000 P 01/18/19 65.0 3.50 4.30
ED 190118P00067500 P 01/18/19 67.5 4.20 5.20
ED 190118P00070000 P 01/18/19 70.0 4.90 5.90
ED 190118P00072500 P 01/18/19 72.5 5.90 6.70
ED 190118P00075000 P 01/18/19 75.0 6.90 7.80
ED 190118P00077500 P 01/18/19 77.5 8.10 9.30
ED 190118P00080000 P 01/18/19 80.0 9.40 10.60
ED 190118P00082500 P 01/18/19 82.5 10.60 12.30
ED 190118P00085000 P 01/18/19 85.0 12.10 13.90
ED 190118P00090000 P 01/18/19 90.0 15.50 17.60
ED 190118P00095000 P 01/18/19 95.0 19.50 21.60
ED 190118P00100000 P 01/18/19 100.0 23.80 25.40
ED 190118P00105000 P 01/18/19 105.0 28.30 30.10

OPRA data is delayed 15 minutes.