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 May 29 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 150619C00032500 C 06/19/15 32.5 28.30 30.30
ED 150619C00035000 C 06/19/15 35.0 25.20 28.40
ED 150619C00037500 C 06/19/15 37.5 22.70 26.00
ED 150619C00040000 C 06/19/15 40.0 20.90 22.80
ED 150619C00042500 C 06/19/15 42.5 18.50 20.00
ED 150619C00045000 C 06/19/15 45.0 16.00 17.60
ED 150619C00047500 C 06/19/15 47.5 13.50 15.00
ED 150619C00050000 C 06/19/15 50.0 11.00 12.50
ED 150619C00052500 C 06/19/15 52.5 9.00 9.80
ED 150619C00055000 C 06/19/15 55.0 6.50 7.30
ED 150619C00057500 C 06/19/15 57.5 4.30 4.70
ED 150619C00060000 C 06/19/15 60.0 2.10 2.20
ED 150619C00062500 C 06/19/15 62.5 0.55 0.65
ED 150619C00065000 C 06/19/15 65.0 0.05 0.15
ED 150619C00067500 C 06/19/15 67.5 0.00 0.05
ED 150619C00070000 C 06/19/15 70.0 0.00 0.05
ED 150619C00075000 C 06/19/15 75.0 0.00 0.05
ED 150619C00080000 C 06/19/15 80.0 0.00 0.05
ED 150619C00085000 C 06/19/15 85.0 0.00 0.05
ED 150619C00090000 C 06/19/15 90.0 0.00 0.05
ED 150619P00032500 P 06/19/15 32.5 0.00 0.05
ED 150619P00035000 P 06/19/15 35.0 0.00 0.05
ED 150619P00037500 P 06/19/15 37.5 0.00 0.05
ED 150619P00040000 P 06/19/15 40.0 0.00 0.05
ED 150619P00042500 P 06/19/15 42.5 0.00 0.05
ED 150619P00045000 P 06/19/15 45.0 0.00 0.05
ED 150619P00047500 P 06/19/15 47.5 0.00 0.05
ED 150619P00050000 P 06/19/15 50.0 0.00 0.05
ED 150619P00052500 P 06/19/15 52.5 0.00 0.05
ED 150619P00055000 P 06/19/15 55.0 0.00 0.10
ED 150619P00057500 P 06/19/15 57.5 0.05 0.15
ED 150619P00060000 P 06/19/15 60.0 0.25 0.35
ED 150619P00062500 P 06/19/15 62.5 1.20 1.30
ED 150619P00065000 P 06/19/15 65.0 3.10 3.30
ED 150619P00067500 P 06/19/15 67.5 5.30 6.10
ED 150619P00070000 P 06/19/15 70.0 7.80 8.60
ED 150619P00075000 P 06/19/15 75.0 12.50 14.00
ED 150619P00080000 P 06/19/15 80.0 17.50 19.30
ED 150619P00085000 P 06/19/15 85.0 22.30 24.20
ED 150619P00090000 P 06/19/15 90.0 27.30 29.10
ED 150717C00032500 C 07/17/15 32.5 28.40 30.30
ED 150717C00035000 C 07/17/15 35.0 25.90 28.20
ED 150717C00037500 C 07/17/15 37.5 23.40 25.60
ED 150717C00040000 C 07/17/15 40.0 20.90 22.80
ED 150717C00042500 C 07/17/15 42.5 18.20 20.10
ED 150717C00045000 C 07/17/15 45.0 15.70 17.60
ED 150717C00047500 C 07/17/15 47.5 14.00 14.90
ED 150717C00050000 C 07/17/15 50.0 11.50 12.30
ED 150717C00052500 C 07/17/15 52.5 9.00 9.80
ED 150717C00055000 C 07/17/15 55.0 6.90 7.30
ED 150717C00057500 C 07/17/15 57.5 4.50 5.00
ED 150717C00060000 C 07/17/15 60.0 2.50 2.85
ED 150717C00062500 C 07/17/15 62.5 1.05 1.15
ED 150717C00065000 C 07/17/15 65.0 0.30 0.40
ED 150717C00067500 C 07/17/15 67.5 0.05 0.10
ED 150717C00070000 C 07/17/15 70.0 0.00 0.05
ED 150717C00075000 C 07/17/15 75.0 0.00 0.05
ED 150717C00080000 C 07/17/15 80.0 0.00 0.05
ED 150717C00085000 C 07/17/15 85.0 0.00 0.05
ED 150717C00090000 C 07/17/15 90.0 0.00 0.05
ED 150717P00032500 P 07/17/15 32.5 0.00 0.05
ED 150717P00035000 P 07/17/15 35.0 0.00 0.05
ED 150717P00037500 P 07/17/15 37.5 0.00 0.05
ED 150717P00040000 P 07/17/15 40.0 0.00 0.05
ED 150717P00042500 P 07/17/15 42.5 0.00 0.05
ED 150717P00045000 P 07/17/15 45.0 0.00 0.05
ED 150717P00047500 P 07/17/15 47.5 0.00 0.05
ED 150717P00050000 P 07/17/15 50.0 0.00 0.10
ED 150717P00052500 P 07/17/15 52.5 0.00 0.10
ED 150717P00055000 P 07/17/15 55.0 0.05 0.15
ED 150717P00057500 P 07/17/15 57.5 0.20 0.30
ED 150717P00060000 P 07/17/15 60.0 0.65 0.75
ED 150717P00062500 P 07/17/15 62.5 1.65 1.75
ED 150717P00065000 P 07/17/15 65.0 3.20 3.50
ED 150717P00067500 P 07/17/15 67.5 5.50 5.80
ED 150717P00070000 P 07/17/15 70.0 7.80 8.60
ED 150717P00075000 P 07/17/15 75.0 12.50 14.00
ED 150717P00080000 P 07/17/15 80.0 17.50 19.00
ED 150717P00085000 P 07/17/15 85.0 22.20 24.20
ED 150717P00090000 P 07/17/15 90.0 27.20 29.20
ED 150821C00045000 C 08/21/15 45.0 16.50 17.30
ED 150821C00047500 C 08/21/15 47.5 14.00 14.80
ED 150821C00050000 C 08/21/15 50.0 11.40 12.30
ED 150821C00052500 C 08/21/15 52.5 9.40 9.80
ED 150821C00055000 C 08/21/15 55.0 7.00 7.50
ED 150821C00057500 C 08/21/15 57.5 4.70 5.20
ED 150821C00060000 C 08/21/15 60.0 2.85 3.00
ED 150821C00062500 C 08/21/15 62.5 1.40 1.55
ED 150821C00065000 C 08/21/15 65.0 0.55 0.65
ED 150821C00067500 C 08/21/15 67.5 0.15 0.25
ED 150821C00070000 C 08/21/15 70.0 0.05 0.15
ED 150821C00072500 C 08/21/15 72.5 0.00 0.10
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 0.10
ED 150821P00047500 P 08/21/15 47.5 0.00 0.10
ED 150821P00050000 P 08/21/15 50.0 0.05 0.15
ED 150821P00052500 P 08/21/15 52.5 0.10 0.20
ED 150821P00055000 P 08/21/15 55.0 0.25 0.35
ED 150821P00057500 P 08/21/15 57.5 0.60 0.70
ED 150821P00060000 P 08/21/15 60.0 1.30 1.40
ED 150821P00062500 P 08/21/15 62.5 2.45 2.55
ED 150821P00065000 P 08/21/15 65.0 4.10 4.40
ED 150821P00067500 P 08/21/15 67.5 6.10 6.50
ED 150821P00070000 P 08/21/15 70.0 8.50 8.90
ED 150821P00072500 P 08/21/15 72.5 10.80 11.80
ED 150821P00075000 P 08/21/15 75.0 13.30 14.40
ED 150821P00077500 P 08/21/15 77.5 15.50 17.40
ED 150821P00080000 P 08/21/15 80.0 18.10 19.60
ED 151120C00032500 C 11/20/15 32.5 28.30 30.30
ED 151120C00035000 C 11/20/15 35.0 25.00 28.60
ED 151120C00037500 C 11/20/15 37.5 22.50 26.10
ED 151120C00040000 C 11/20/15 40.0 20.00 23.60
ED 151120C00042500 C 11/20/15 42.5 17.60 20.00
ED 151120C00045000 C 11/20/15 45.0 16.30 17.40
ED 151120C00047500 C 11/20/15 47.5 12.70 15.10
ED 151120C00050000 C 11/20/15 50.0 11.50 12.60
ED 151120C00052500 C 11/20/15 52.5 9.20 10.00
ED 151120C00055000 C 11/20/15 55.0 6.90 7.70
ED 151120C00057500 C 11/20/15 57.5 4.90 5.60
ED 151120C00060000 C 11/20/15 60.0 3.40 3.60
ED 151120C00062500 C 11/20/15 62.5 2.10 2.25
ED 151120C00065000 C 11/20/15 65.0 1.15 1.30
ED 151120C00067500 C 11/20/15 67.5 0.55 0.70
ED 151120C00070000 C 11/20/15 70.0 0.25 0.35
ED 151120C00075000 C 11/20/15 75.0 0.05 0.15
ED 151120C00080000 C 11/20/15 80.0 0.00 0.10
ED 151120C00085000 C 11/20/15 85.0 0.00 0.10
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 0.15
ED 151120P00042500 P 11/20/15 42.5 0.05 0.15
ED 151120P00045000 P 11/20/15 45.0 0.05 0.20
ED 151120P00047500 P 11/20/15 47.5 0.15 0.25
ED 151120P00050000 P 11/20/15 50.0 0.30 0.40
ED 151120P00052500 P 11/20/15 52.5 0.50 0.60
ED 151120P00055000 P 11/20/15 55.0 0.90 1.00
ED 151120P00057500 P 11/20/15 57.5 1.45 1.55
ED 151120P00060000 P 11/20/15 60.0 2.35 2.50
ED 151120P00062500 P 11/20/15 62.5 3.60 3.80
ED 151120P00065000 P 11/20/15 65.0 5.30 5.40
ED 151120P00067500 P 11/20/15 67.5 6.90 7.70
ED 151120P00070000 P 11/20/15 70.0 9.10 9.90
ED 151120P00075000 P 11/20/15 75.0 12.70 15.30
ED 151120P00080000 P 11/20/15 80.0 17.30 20.00
ED 151120P00085000 P 11/20/15 85.0 22.20 25.40
ED 151120P00090000 P 11/20/15 90.0 27.90 30.40
ED 160115C00035000 C 01/15/16 35.0 25.70 27.70
ED 160115C00037500 C 01/15/16 37.5 22.60 26.10
ED 160115C00040000 C 01/15/16 40.0 20.10 23.60
ED 160115C00042500 C 01/15/16 42.5 17.60 20.10
ED 160115C00045000 C 01/15/16 45.0 15.20 17.60
ED 160115C00047500 C 01/15/16 47.5 12.70 15.10
ED 160115C00050000 C 01/15/16 50.0 11.80 12.30
ED 160115C00052500 C 01/15/16 52.5 9.50 10.10
ED 160115C00055000 C 01/15/16 55.0 7.30 7.80
ED 160115C00057500 C 01/15/16 57.5 5.30 5.90
ED 160115C00060000 C 01/15/16 60.0 3.70 3.90
ED 160115C00062500 C 01/15/16 62.5 2.40 2.55
ED 160115C00065000 C 01/15/16 65.0 1.45 1.60
ED 160115C00067500 C 01/15/16 67.5 0.80 0.95
ED 160115C00070000 C 01/15/16 70.0 0.40 0.55
ED 160115C00072500 C 01/15/16 72.5 0.20 0.30
ED 160115C00075000 C 01/15/16 75.0 0.10 0.20
ED 160115C00077500 C 01/15/16 77.5 0.05 0.15
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 0.05 0.10
ED 160115P00037500 P 01/15/16 37.5 0.05 0.15
ED 160115P00040000 P 01/15/16 40.0 0.05 0.20
ED 160115P00042500 P 01/15/16 42.5 0.10 0.25
ED 160115P00045000 P 01/15/16 45.0 0.20 0.30
ED 160115P00047500 P 01/15/16 47.5 0.30 0.45
ED 160115P00050000 P 01/15/16 50.0 0.50 0.60
ED 160115P00052500 P 01/15/16 52.5 0.75 0.85
ED 160115P00055000 P 01/15/16 55.0 1.20 1.30
ED 160115P00057500 P 01/15/16 57.5 1.85 1.95
ED 160115P00060000 P 01/15/16 60.0 2.80 2.90
ED 160115P00062500 P 01/15/16 62.5 4.00 4.20
ED 160115P00065000 P 01/15/16 65.0 5.60 5.80
ED 160115P00067500 P 01/15/16 67.5 7.20 7.70
ED 160115P00070000 P 01/15/16 70.0 9.30 10.10
ED 160115P00072500 P 01/15/16 72.5 11.60 12.20
ED 160115P00075000 P 01/15/16 75.0 14.00 14.60
ED 160115P00077500 P 01/15/16 77.5 16.20 17.50
ED 160115P00080000 P 01/15/16 80.0 18.50 19.90
ED 160115P00085000 P 01/15/16 85.0 23.60 24.80
ED 170120C00030000 C 01/20/17 30.0 29.50 34.30
ED 170120C00032500 C 01/20/17 32.5 27.00 31.80
ED 170120C00035000 C 01/20/17 35.0 24.60 29.40
ED 170120C00037500 C 01/20/17 37.5 22.00 26.80
ED 170120C00040000 C 01/20/17 40.0 19.50 24.40
ED 170120C00042500 C 01/20/17 42.5 17.00 21.80
ED 170120C00045000 C 01/20/17 45.0 16.50 17.60
ED 170120C00047500 C 01/20/17 47.5 14.20 15.00
ED 170120C00050000 C 01/20/17 50.0 11.80 12.90
ED 170120C00052500 C 01/20/17 52.5 9.70 10.60
ED 170120C00055000 C 01/20/17 55.0 7.80 8.70
ED 170120C00057500 C 01/20/17 57.5 6.60 6.90
ED 170120C00060000 C 01/20/17 60.0 5.10 5.50
ED 170120C00062500 C 01/20/17 62.5 3.90 4.30
ED 170120C00065000 C 01/20/17 65.0 2.95 3.40
ED 170120C00067500 C 01/20/17 67.5 2.15 2.50
ED 170120C00070000 C 01/20/17 70.0 1.60 1.90
ED 170120C00072500 C 01/20/17 72.5 1.15 1.40
ED 170120C00075000 C 01/20/17 75.0 0.80 1.05
ED 170120C00077500 C 01/20/17 77.5 0.55 0.80
ED 170120C00080000 C 01/20/17 80.0 0.35 0.65
ED 170120C00085000 C 01/20/17 85.0 0.15 0.40
ED 170120C00090000 C 01/20/17 90.0 0.00 0.30
ED 170120P00030000 P 01/20/17 30.0 0.15 0.45
ED 170120P00032500 P 01/20/17 32.5 0.25 0.55
ED 170120P00035000 P 01/20/17 35.0 0.35 0.65
ED 170120P00037500 P 01/20/17 37.5 0.50 0.80
ED 170120P00040000 P 01/20/17 40.0 0.70 1.00
ED 170120P00042500 P 01/20/17 42.5 0.95 1.20
ED 170120P00045000 P 01/20/17 45.0 1.25 1.55
ED 170120P00047500 P 01/20/17 47.5 1.70 1.95
ED 170120P00050000 P 01/20/17 50.0 2.20 2.45
ED 170120P00052500 P 01/20/17 52.5 2.90 3.20
ED 170120P00055000 P 01/20/17 55.0 3.70 4.00
ED 170120P00057500 P 01/20/17 57.5 4.70 5.00
ED 170120P00060000 P 01/20/17 60.0 5.80 6.30
ED 170120P00062500 P 01/20/17 62.5 7.20 7.70
ED 170120P00065000 P 01/20/17 65.0 8.80 9.30
ED 170120P00067500 P 01/20/17 67.5 10.50 11.00
ED 170120P00070000 P 01/20/17 70.0 12.40 12.90
ED 170120P00072500 P 01/20/17 72.5 14.20 15.50
ED 170120P00075000 P 01/20/17 75.0 16.40 17.70
ED 170120P00077500 P 01/20/17 77.5 18.60 19.90
ED 170120P00080000 P 01/20/17 80.0 20.40 22.20
ED 170120P00085000 P 01/20/17 85.0 25.00 27.00
ED 170120P00090000 P 01/20/17 90.0 28.60 33.40

OPRA data is delayed 15 minutes.