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 (2015-05-22)Premium Content

Consolidated Edison Inc (ED)
As of Aug 4 2015 11:00AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 150821C00045000 C 08/21/15 45.0 17.90 19.40
ED 150821C00047500 C 08/21/15 47.5 15.40 16.90
ED 150821C00050000 C 08/21/15 50.0 12.90 14.40
ED 150821C00052500 C 08/21/15 52.5 10.40 11.90
ED 150821C00055000 C 08/21/15 55.0 8.20 9.00
ED 150821C00057500 C 08/21/15 57.5 5.70 6.50
ED 150821C00060000 C 08/21/15 60.0 3.30 3.50
ED 150821C00062500 C 08/21/15 62.5 1.25 1.40
ED 150821C00065000 C 08/21/15 65.0 0.25 0.30
ED 150821C00067500 C 08/21/15 67.5 0.00 0.10
ED 150821C00070000 C 08/21/15 70.0 0.00 0.05
ED 150821C00072500 C 08/21/15 72.5 0.00 0.05
ED 150821C00075000 C 08/21/15 75.0 0.00 0.05
ED 150821C00077500 C 08/21/15 77.5 0.00 0.05
ED 150821C00080000 C 08/21/15 80.0 0.00 0.05
ED 150821P00045000 P 08/21/15 45.0 0.00 0.05
ED 150821P00047500 P 08/21/15 47.5 0.00 0.05
ED 150821P00050000 P 08/21/15 50.0 0.00 0.05
ED 150821P00052500 P 08/21/15 52.5 0.00 0.05
ED 150821P00055000 P 08/21/15 55.0 0.00 0.05
ED 150821P00057500 P 08/21/15 57.5 0.05 0.10
ED 150821P00060000 P 08/21/15 60.0 0.20 0.30
ED 150821P00062500 P 08/21/15 62.5 0.85 1.00
ED 150821P00065000 P 08/21/15 65.0 2.45 2.65
ED 150821P00067500 P 08/21/15 67.5 4.30 5.00
ED 150821P00070000 P 08/21/15 70.0 6.70 7.50
ED 150821P00072500 P 08/21/15 72.5 9.20 10.00
ED 150821P00075000 P 08/21/15 75.0 11.20 12.80
ED 150821P00077500 P 08/21/15 77.5 13.70 15.30
ED 150821P00080000 P 08/21/15 80.0 16.20 17.70
ED 150918C00032500 C 09/18/15 32.5 30.40 32.10
ED 150918C00035000 C 09/18/15 35.0 27.90 29.60
ED 150918C00037500 C 09/18/15 37.5 25.40 27.10
ED 150918C00040000 C 09/18/15 40.0 22.70 24.50
ED 150918C00042500 C 09/18/15 42.5 20.40 22.10
ED 150918C00045000 C 09/18/15 45.0 17.90 19.40
ED 150918C00047500 C 09/18/15 47.5 15.40 16.90
ED 150918C00050000 C 09/18/15 50.0 12.90 14.00
ED 150918C00052500 C 09/18/15 52.5 10.70 11.50
ED 150918C00055000 C 09/18/15 55.0 8.20 9.00
ED 150918C00057500 C 09/18/15 57.5 5.70 6.50
ED 150918C00060000 C 09/18/15 60.0 3.40 3.60
ED 150918C00062500 C 09/18/15 62.5 1.60 1.70
ED 150918C00065000 C 09/18/15 65.0 0.55 0.65
ED 150918C00067500 C 09/18/15 67.5 0.10 0.25
ED 150918C00070000 C 09/18/15 70.0 0.00 0.10
ED 150918C00072500 C 09/18/15 72.5 0.00 0.05
ED 150918C00075000 C 09/18/15 75.0 0.00 0.05
ED 150918C00080000 C 09/18/15 80.0 0.00 0.05
ED 150918C00085000 C 09/18/15 85.0 0.00 0.05
ED 150918C00090000 C 09/18/15 90.0 0.00 0.05
ED 150918P00032500 P 09/18/15 32.5 0.00 0.05
ED 150918P00035000 P 09/18/15 35.0 0.00 0.05
ED 150918P00037500 P 09/18/15 37.5 0.00 0.05
ED 150918P00040000 P 09/18/15 40.0 0.00 0.05
ED 150918P00042500 P 09/18/15 42.5 0.00 0.05
ED 150918P00045000 P 09/18/15 45.0 0.00 0.05
ED 150918P00047500 P 09/18/15 47.5 0.00 0.05
ED 150918P00050000 P 09/18/15 50.0 0.00 0.05
ED 150918P00052500 P 09/18/15 52.5 0.00 0.10
ED 150918P00055000 P 09/18/15 55.0 0.05 0.15
ED 150918P00057500 P 09/18/15 57.5 0.15 0.25
ED 150918P00060000 P 09/18/15 60.0 0.55 0.60
ED 150918P00062500 P 09/18/15 62.5 1.35 1.45
ED 150918P00065000 P 09/18/15 65.0 2.85 3.00
ED 150918P00067500 P 09/18/15 67.5 4.90 5.10
ED 150918P00070000 P 09/18/15 70.0 6.70 7.50
ED 150918P00072500 P 09/18/15 72.5 9.20 10.00
ED 150918P00075000 P 09/18/15 75.0 11.20 12.70
ED 150918P00080000 P 09/18/15 80.0 16.20 17.70
ED 150918P00085000 P 09/18/15 85.0 21.00 22.90
ED 150918P00090000 P 09/18/15 90.0 26.20 27.90
ED 151120C00032500 C 11/20/15 32.5 30.60 31.30
ED 151120C00035000 C 11/20/15 35.0 28.10 28.80
ED 151120C00037500 C 11/20/15 37.5 25.20 27.10
ED 151120C00040000 C 11/20/15 40.0 23.10 23.80
ED 151120C00042500 C 11/20/15 42.5 20.70 21.50
ED 151120C00045000 C 11/20/15 45.0 18.20 19.00
ED 151120C00047500 C 11/20/15 47.5 15.50 16.50
ED 151120C00050000 C 11/20/15 50.0 13.20 14.00
ED 151120C00052500 C 11/20/15 52.5 10.70 11.50
ED 151120C00055000 C 11/20/15 55.0 8.20 9.00
ED 151120C00057500 C 11/20/15 57.5 5.90 6.30
ED 151120C00060000 C 11/20/15 60.0 3.80 4.50
ED 151120C00062500 C 11/20/15 62.5 2.25 2.40
ED 151120C00065000 C 11/20/15 65.0 1.20 1.30
ED 151120C00067500 C 11/20/15 67.5 0.55 0.65
ED 151120C00070000 C 11/20/15 70.0 0.20 0.30
ED 151120C00072500 C 11/20/15 72.5 0.05 0.15
ED 151120C00075000 C 11/20/15 75.0 0.00 0.10
ED 151120C00080000 C 11/20/15 80.0 0.00 0.05
ED 151120C00085000 C 11/20/15 85.0 0.00 0.05
ED 151120C00090000 C 11/20/15 90.0 0.00 0.05
ED 151120P00032500 P 11/20/15 32.5 0.00 0.10
ED 151120P00035000 P 11/20/15 35.0 0.00 0.10
ED 151120P00037500 P 11/20/15 37.5 0.00 0.10
ED 151120P00040000 P 11/20/15 40.0 0.00 0.10
ED 151120P00042500 P 11/20/15 42.5 0.00 0.10
ED 151120P00045000 P 11/20/15 45.0 0.00 0.10
ED 151120P00047500 P 11/20/15 47.5 0.05 0.10
ED 151120P00050000 P 11/20/15 50.0 0.10 0.20
ED 151120P00052500 P 11/20/15 52.5 0.20 0.30
ED 151120P00055000 P 11/20/15 55.0 0.40 0.45
ED 151120P00057500 P 11/20/15 57.5 0.75 0.85
ED 151120P00060000 P 11/20/15 60.0 1.40 1.45
ED 151120P00062500 P 11/20/15 62.5 2.40 2.55
ED 151120P00065000 P 11/20/15 65.0 3.90 4.10
ED 151120P00067500 P 11/20/15 67.5 5.30 6.00
ED 151120P00070000 P 11/20/15 70.0 7.50 8.30
ED 151120P00072500 P 11/20/15 72.5 9.80 10.60
ED 151120P00075000 P 11/20/15 75.0 12.20 13.10
ED 151120P00080000 P 11/20/15 80.0 17.20 18.00
ED 151120P00085000 P 11/20/15 85.0 21.60 23.50
ED 151120P00090000 P 11/20/15 90.0 26.60 28.50
ED 160115C00035000 C 01/15/16 35.0 27.90 28.80
ED 160115C00037500 C 01/15/16 37.5 25.50 26.30
ED 160115C00040000 C 01/15/16 40.0 23.20 24.10
ED 160115C00042500 C 01/15/16 42.5 20.50 21.30
ED 160115C00045000 C 01/15/16 45.0 18.00 19.10
ED 160115C00047500 C 01/15/16 47.5 15.60 16.60
ED 160115C00050000 C 01/15/16 50.0 13.20 14.10
ED 160115C00052500 C 01/15/16 52.5 10.70 11.60
ED 160115C00055000 C 01/15/16 55.0 8.30 8.50
ED 160115C00057500 C 01/15/16 57.5 6.00 6.30
ED 160115C00060000 C 01/15/16 60.0 4.10 4.30
ED 160115C00062500 C 01/15/16 62.5 2.65 2.75
ED 160115C00065000 C 01/15/16 65.0 1.55 1.65
ED 160115C00067500 C 01/15/16 67.5 0.85 0.90
ED 160115C00070000 C 01/15/16 70.0 0.45 0.50
ED 160115C00072500 C 01/15/16 72.5 0.15 0.30
ED 160115C00075000 C 01/15/16 75.0 0.05 0.20
ED 160115C00077500 C 01/15/16 77.5 0.00 0.10
ED 160115C00080000 C 01/15/16 80.0 0.00 0.10
ED 160115C00085000 C 01/15/16 85.0 0.00 0.05
ED 160115P00035000 P 01/15/16 35.0 0.00 0.05
ED 160115P00037500 P 01/15/16 37.5 0.00 0.05
ED 160115P00040000 P 01/15/16 40.0 0.00 0.10
ED 160115P00042500 P 01/15/16 42.5 0.05 0.10
ED 160115P00045000 P 01/15/16 45.0 0.05 0.15
ED 160115P00047500 P 01/15/16 47.5 0.15 0.25
ED 160115P00050000 P 01/15/16 50.0 0.20 0.35
ED 160115P00052500 P 01/15/16 52.5 0.40 0.50
ED 160115P00055000 P 01/15/16 55.0 0.65 0.75
ED 160115P00057500 P 01/15/16 57.5 1.10 1.25
ED 160115P00060000 P 01/15/16 60.0 1.85 1.95
ED 160115P00062500 P 01/15/16 62.5 2.90 3.10
ED 160115P00065000 P 01/15/16 65.0 4.30 4.50
ED 160115P00067500 P 01/15/16 67.5 6.10 6.30
ED 160115P00070000 P 01/15/16 70.0 8.10 8.50
ED 160115P00072500 P 01/15/16 72.5 10.40 10.80
ED 160115P00075000 P 01/15/16 75.0 12.00 13.40
ED 160115P00077500 P 01/15/16 77.5 14.70 15.70
ED 160115P00080000 P 01/15/16 80.0 17.20 18.30
ED 160115P00085000 P 01/15/16 85.0 22.10 23.20
ED 160219C00030000 C 02/19/16 30.0 33.00 34.60
ED 160219C00032500 C 02/19/16 32.5 28.70 32.60
ED 160219C00035000 C 02/19/16 35.0 28.00 29.60
ED 160219C00037500 C 02/19/16 37.5 25.50 27.10
ED 160219C00040000 C 02/19/16 40.0 22.60 24.60
ED 160219C00042500 C 02/19/16 42.5 20.30 22.10
ED 160219C00045000 C 02/19/16 45.0 17.80 19.40
ED 160219C00047500 C 02/19/16 47.5 15.40 16.60
ED 160219C00050000 C 02/19/16 50.0 12.90 14.40
ED 160219C00052500 C 02/19/16 52.5 10.50 11.50
ED 160219C00055000 C 02/19/16 55.0 8.30 8.60
ED 160219C00057500 C 02/19/16 57.5 6.10 6.50
ED 160219C00060000 C 02/19/16 60.0 4.30 4.50
ED 160219C00062500 C 02/19/16 62.5 2.80 3.00
ED 160219C00065000 C 02/19/16 65.0 1.75 1.90
ED 160219C00067500 C 02/19/16 67.5 1.00 1.10
ED 160219C00070000 C 02/19/16 70.0 0.50 0.65
ED 160219C00072500 C 02/19/16 72.5 0.25 0.40
ED 160219C00075000 C 02/19/16 75.0 0.10 0.25
ED 160219C00080000 C 02/19/16 80.0 0.00 0.10
ED 160219C00085000 C 02/19/16 85.0 0.00 0.05
ED 160219P00030000 P 02/19/16 30.0 0.00 0.05
ED 160219P00032500 P 02/19/16 32.5 0.00 0.05
ED 160219P00035000 P 02/19/16 35.0 0.00 0.05
ED 160219P00037500 P 02/19/16 37.5 0.00 0.10
ED 160219P00040000 P 02/19/16 40.0 0.00 0.15
ED 160219P00042500 P 02/19/16 42.5 0.05 0.20
ED 160219P00045000 P 02/19/16 45.0 0.10 0.25
ED 160219P00047500 P 02/19/16 47.5 0.20 0.35
ED 160219P00050000 P 02/19/16 50.0 0.35 0.50
ED 160219P00052500 P 02/19/16 52.5 0.55 0.70
ED 160219P00055000 P 02/19/16 55.0 0.95 1.05
ED 160219P00057500 P 02/19/16 57.5 1.50 1.60
ED 160219P00060000 P 02/19/16 60.0 2.30 2.45
ED 160219P00062500 P 02/19/16 62.5 3.40 3.60
ED 160219P00065000 P 02/19/16 65.0 4.90 5.10
ED 160219P00067500 P 02/19/16 67.5 6.80 7.00
ED 160219P00070000 P 02/19/16 70.0 8.60 9.00
ED 160219P00072500 P 02/19/16 72.5 10.90 11.30
ED 160219P00075000 P 02/19/16 75.0 12.70 13.70
ED 160219P00080000 P 02/19/16 80.0 17.50 18.50
ED 160219P00085000 P 02/19/16 85.0 22.60 23.80
ED 170120C00030000 C 01/20/17 30.0 31.20 35.80
ED 170120C00032500 C 01/20/17 32.5 28.70 33.40
ED 170120C00035000 C 01/20/17 35.0 26.30 30.80
ED 170120C00037500 C 01/20/17 37.5 23.80 28.20
ED 170120C00040000 C 01/20/17 40.0 21.80 25.60
ED 170120C00042500 C 01/20/17 42.5 18.80 23.30
ED 170120C00045000 C 01/20/17 45.0 16.20 20.30
ED 170120C00047500 C 01/20/17 47.5 13.80 18.30
ED 170120C00050000 C 01/20/17 50.0 12.60 14.90
ED 170120C00052500 C 01/20/17 52.5 10.80 11.50
ED 170120C00055000 C 01/20/17 55.0 8.70 9.60
ED 170120C00057500 C 01/20/17 57.5 7.20 7.50
ED 170120C00060000 C 01/20/17 60.0 5.60 5.90
ED 170120C00062500 C 01/20/17 62.5 4.30 4.60
ED 170120C00065000 C 01/20/17 65.0 3.30 3.50
ED 170120C00067500 C 01/20/17 67.5 2.40 2.60
ED 170120C00070000 C 01/20/17 70.0 1.75 1.90
ED 170120C00072500 C 01/20/17 72.5 1.25 1.40
ED 170120C00075000 C 01/20/17 75.0 0.85 1.05
ED 170120C00077500 C 01/20/17 77.5 0.60 0.80
ED 170120C00080000 C 01/20/17 80.0 0.40 0.60
ED 170120C00085000 C 01/20/17 85.0 0.15 0.40
ED 170120C00090000 C 01/20/17 90.0 0.00 0.25
ED 170120P00030000 P 01/20/17 30.0 0.10 0.30
ED 170120P00032500 P 01/20/17 32.5 0.15 0.35
ED 170120P00035000 P 01/20/17 35.0 0.25 0.45
ED 170120P00037500 P 01/20/17 37.5 0.35 0.55
ED 170120P00040000 P 01/20/17 40.0 0.50 0.70
ED 170120P00042500 P 01/20/17 42.5 0.65 0.85
ED 170120P00045000 P 01/20/17 45.0 0.90 1.15
ED 170120P00047500 P 01/20/17 47.5 1.25 1.45
ED 170120P00050000 P 01/20/17 50.0 1.70 1.90
ED 170120P00052500 P 01/20/17 52.5 2.30 2.45
ED 170120P00055000 P 01/20/17 55.0 3.00 3.20
ED 170120P00057500 P 01/20/17 57.5 3.90 4.10
ED 170120P00060000 P 01/20/17 60.0 5.00 5.20
ED 170120P00062500 P 01/20/17 62.5 6.30 6.50
ED 170120P00065000 P 01/20/17 65.0 7.80 8.00
ED 170120P00067500 P 01/20/17 67.5 9.40 9.70
ED 170120P00070000 P 01/20/17 70.0 11.30 11.60
ED 170120P00072500 P 01/20/17 72.5 12.50 13.80
ED 170120P00075000 P 01/20/17 75.0 14.60 15.90
ED 170120P00077500 P 01/20/17 77.5 16.90 18.10
ED 170120P00080000 P 01/20/17 80.0 19.20 20.70
ED 170120P00085000 P 01/20/17 85.0 22.60 26.50
ED 170120P00090000 P 01/20/17 90.0 27.50 31.30

OPRA data is delayed 15 minutes.