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 (2015-08-21)Premium Content

Consolidated Edison Inc (ED)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 150918C00032500 C 09/18/15 32.5 30.10 32.00
ED 150918C00035000 C 09/18/15 35.0 27.80 29.40
ED 150918C00037500 C 09/18/15 37.5 25.30 26.90
ED 150918C00040000 C 09/18/15 40.0 22.60 24.90
ED 150918C00042500 C 09/18/15 42.5 20.10 22.10
ED 150918C00045000 C 09/18/15 45.0 17.30 19.40
ED 150918C00047500 C 09/18/15 47.5 15.30 16.50
ED 150918C00050000 C 09/18/15 50.0 12.80 14.00
ED 150918C00052500 C 09/18/15 52.5 10.30 11.40
ED 150918C00055000 C 09/18/15 55.0 7.80 8.90
ED 150918C00057500 C 09/18/15 57.5 5.80 6.40
ED 150918C00060000 C 09/18/15 60.0 3.60 4.10
ED 150918C00062500 C 09/18/15 62.5 1.85 2.10
ED 150918C00065000 C 09/18/15 65.0 0.65 0.80
ED 150918C00067500 C 09/18/15 67.5 0.15 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 0.10 0.20
ED 150918P00060000 P 09/18/15 60.0 0.30 0.45
ED 150918P00062500 P 09/18/15 62.5 0.90 1.00
ED 150918P00065000 P 09/18/15 65.0 2.05 2.25
ED 150918P00067500 P 09/18/15 67.5 4.00 4.50
ED 150918P00070000 P 09/18/15 70.0 6.20 7.30
ED 150918P00072500 P 09/18/15 72.5 8.60 9.90
ED 150918P00075000 P 09/18/15 75.0 11.00 12.50
ED 150918P00080000 P 09/18/15 80.0 16.10 17.60
ED 150918P00085000 P 09/18/15 85.0 20.80 22.40
ED 150918P00090000 P 09/18/15 90.0 26.00 27.40
ED 151016C00035000 C 10/16/15 35.0 27.60 29.40
ED 151016C00037500 C 10/16/15 37.5 25.10 27.50
ED 151016C00040000 C 10/16/15 40.0 22.60 24.60
ED 151016C00042500 C 10/16/15 42.5 20.30 21.60
ED 151016C00045000 C 10/16/15 45.0 17.80 19.00
ED 151016C00050000 C 10/16/15 50.0 12.80 14.10
ED 151016C00055000 C 10/16/15 55.0 8.40 9.00
ED 151016C00057500 C 10/16/15 57.5 6.10 6.70
ED 151016C00060000 C 10/16/15 60.0 4.00 4.50
ED 151016C00062500 C 10/16/15 62.5 2.45 2.70
ED 151016C00065000 C 10/16/15 65.0 1.20 1.35
ED 151016C00067500 C 10/16/15 67.5 0.50 0.60
ED 151016C00070000 C 10/16/15 70.0 0.15 0.25
ED 151016C00072500 C 10/16/15 72.5 0.00 0.10
ED 151016C00075000 C 10/16/15 75.0 0.00 0.10
ED 151016C00080000 C 10/16/15 80.0 0.00 0.05
ED 151016C00085000 C 10/16/15 85.0 0.00 0.05
ED 151016C00090000 C 10/16/15 90.0 0.00 0.05
ED 151016C00095000 C 10/16/15 95.0 0.00 0.05
ED 151016C00100000 C 10/16/15 100.0 0.00 0.05
ED 151016P00035000 P 10/16/15 35.0 0.00 0.05
ED 151016P00037500 P 10/16/15 37.5 0.00 0.05
ED 151016P00040000 P 10/16/15 40.0 0.00 0.05
ED 151016P00042500 P 10/16/15 42.5 0.00 0.05
ED 151016P00045000 P 10/16/15 45.0 0.00 0.10
ED 151016P00050000 P 10/16/15 50.0 0.05 0.15
ED 151016P00055000 P 10/16/15 55.0 0.15 0.25
ED 151016P00057500 P 10/16/15 57.5 0.35 0.50
ED 151016P00060000 P 10/16/15 60.0 0.75 0.80
ED 151016P00062500 P 10/16/15 62.5 1.45 1.55
ED 151016P00065000 P 10/16/15 65.0 2.60 2.75
ED 151016P00067500 P 10/16/15 67.5 4.30 4.80
ED 151016P00070000 P 10/16/15 70.0 6.50 7.00
ED 151016P00072500 P 10/16/15 72.5 8.70 9.90
ED 151016P00075000 P 10/16/15 75.0 11.10 12.40
ED 151016P00080000 P 10/16/15 80.0 16.00 17.50
ED 151016P00085000 P 10/16/15 85.0 20.60 22.40
ED 151016P00090000 P 10/16/15 90.0 24.80 27.40
ED 151016P00095000 P 10/16/15 95.0 29.80 32.90
ED 151016P00100000 P 10/16/15 100.0 36.10 37.40
ED 151120C00032500 C 11/20/15 32.5 30.30 31.90
ED 151120C00035000 C 11/20/15 35.0 27.60 29.70
ED 151120C00037500 C 11/20/15 37.5 25.30 26.80
ED 151120C00040000 C 11/20/15 40.0 22.80 24.00
ED 151120C00042500 C 11/20/15 42.5 20.30 21.50
ED 151120C00045000 C 11/20/15 45.0 17.80 19.10
ED 151120C00047500 C 11/20/15 47.5 15.20 16.60
ED 151120C00050000 C 11/20/15 50.0 12.80 14.20
ED 151120C00052500 C 11/20/15 52.5 10.90 11.50
ED 151120C00055000 C 11/20/15 55.0 8.50 9.20
ED 151120C00057500 C 11/20/15 57.5 6.30 6.90
ED 151120C00060000 C 11/20/15 60.0 4.50 4.80
ED 151120C00062500 C 11/20/15 62.5 2.85 3.10
ED 151120C00065000 C 11/20/15 65.0 1.60 1.75
ED 151120C00067500 C 11/20/15 67.5 0.75 0.90
ED 151120C00070000 C 11/20/15 70.0 0.30 0.45
ED 151120C00072500 C 11/20/15 72.5 0.10 0.20
ED 151120C00075000 C 11/20/15 75.0 0.00 0.10
ED 151120C00080000 C 11/20/15 80.0 0.00 0.10
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 0.05
ED 151120P00035000 P 11/20/15 35.0 0.00 0.05
ED 151120P00037500 P 11/20/15 37.5 0.00 0.05
ED 151120P00040000 P 11/20/15 40.0 0.00 0.05
ED 151120P00042500 P 11/20/15 42.5 0.00 0.10
ED 151120P00045000 P 11/20/15 45.0 0.05 0.15
ED 151120P00047500 P 11/20/15 47.5 0.10 0.15
ED 151120P00050000 P 11/20/15 50.0 0.10 0.25
ED 151120P00052500 P 11/20/15 52.5 0.25 0.35
ED 151120P00055000 P 11/20/15 55.0 0.40 0.55
ED 151120P00057500 P 11/20/15 57.5 0.75 0.90
ED 151120P00060000 P 11/20/15 60.0 1.30 1.45
ED 151120P00062500 P 11/20/15 62.5 2.20 2.30
ED 151120P00065000 P 11/20/15 65.0 3.40 3.60
ED 151120P00067500 P 11/20/15 67.5 5.10 5.40
ED 151120P00070000 P 11/20/15 70.0 7.20 7.80
ED 151120P00072500 P 11/20/15 72.5 9.50 10.10
ED 151120P00075000 P 11/20/15 75.0 11.70 13.00
ED 151120P00080000 P 11/20/15 80.0 16.60 18.00
ED 151120P00085000 P 11/20/15 85.0 20.60 23.40
ED 151120P00090000 P 11/20/15 90.0 26.40 28.00
ED 160115C00035000 C 01/15/16 35.0 27.80 29.10
ED 160115C00037500 C 01/15/16 37.5 25.30 26.50
ED 160115C00040000 C 01/15/16 40.0 22.80 24.00
ED 160115C00042500 C 01/15/16 42.5 20.30 21.50
ED 160115C00045000 C 01/15/16 45.0 17.80 19.10
ED 160115C00047500 C 01/15/16 47.5 15.40 16.60
ED 160115C00050000 C 01/15/16 50.0 13.00 14.20
ED 160115C00052500 C 01/15/16 52.5 11.00 11.60
ED 160115C00055000 C 01/15/16 55.0 8.70 9.30
ED 160115C00057500 C 01/15/16 57.5 6.60 7.20
ED 160115C00060000 C 01/15/16 60.0 4.70 5.20
ED 160115C00062500 C 01/15/16 62.5 3.20 3.50
ED 160115C00065000 C 01/15/16 65.0 2.10 2.20
ED 160115C00067500 C 01/15/16 67.5 1.15 1.25
ED 160115C00070000 C 01/15/16 70.0 0.55 0.75
ED 160115C00072500 C 01/15/16 72.5 0.25 0.40
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 0.00 0.10
ED 160115P00037500 P 01/15/16 37.5 0.00 0.10
ED 160115P00040000 P 01/15/16 40.0 0.05 0.15
ED 160115P00042500 P 01/15/16 42.5 0.05 0.25
ED 160115P00045000 P 01/15/16 45.0 0.10 0.25
ED 160115P00047500 P 01/15/16 47.5 0.20 0.35
ED 160115P00050000 P 01/15/16 50.0 0.30 0.45
ED 160115P00052500 P 01/15/16 52.5 0.50 0.60
ED 160115P00055000 P 01/15/16 55.0 0.75 0.85
ED 160115P00057500 P 01/15/16 57.5 1.15 1.30
ED 160115P00060000 P 01/15/16 60.0 1.80 1.95
ED 160115P00062500 P 01/15/16 62.5 2.70 2.90
ED 160115P00065000 P 01/15/16 65.0 3.90 4.20
ED 160115P00067500 P 01/15/16 67.5 5.60 5.80
ED 160115P00070000 P 01/15/16 70.0 7.40 8.00
ED 160115P00072500 P 01/15/16 72.5 9.60 10.20
ED 160115P00075000 P 01/15/16 75.0 12.00 12.60
ED 160115P00077500 P 01/15/16 77.5 14.10 15.50
ED 160115P00080000 P 01/15/16 80.0 16.70 18.30
ED 160115P00085000 P 01/15/16 85.0 21.50 23.00
ED 160219C00030000 C 02/19/16 30.0 32.60 34.40
ED 160219C00032500 C 02/19/16 32.5 29.00 32.70
ED 160219C00035000 C 02/19/16 35.0 26.50 30.20
ED 160219C00037500 C 02/19/16 37.5 24.20 27.70
ED 160219C00040000 C 02/19/16 40.0 21.50 25.20
ED 160219C00042500 C 02/19/16 42.5 19.00 22.80
ED 160219C00045000 C 02/19/16 45.0 16.60 20.40
ED 160219C00047500 C 02/19/16 47.5 14.40 17.80
ED 160219C00050000 C 02/19/16 50.0 13.30 14.10
ED 160219C00052500 C 02/19/16 52.5 11.00 11.70
ED 160219C00055000 C 02/19/16 55.0 8.80 9.50
ED 160219C00057500 C 02/19/16 57.5 6.70 7.50
ED 160219C00060000 C 02/19/16 60.0 4.80 5.40
ED 160219C00062500 C 02/19/16 62.5 3.30 3.70
ED 160219C00065000 C 02/19/16 65.0 2.15 2.50
ED 160219C00067500 C 02/19/16 67.5 1.30 1.55
ED 160219C00070000 C 02/19/16 70.0 0.70 0.95
ED 160219C00072500 C 02/19/16 72.5 0.35 0.55
ED 160219C00075000 C 02/19/16 75.0 0.15 0.30
ED 160219C00080000 C 02/19/16 80.0 0.00 0.15
ED 160219C00085000 C 02/19/16 85.0 0.00 0.10
ED 160219P00030000 P 02/19/16 30.0 0.00 0.05
ED 160219P00032500 P 02/19/16 32.5 0.00 0.10
ED 160219P00035000 P 02/19/16 35.0 0.00 0.15
ED 160219P00037500 P 02/19/16 37.5 0.00 0.20
ED 160219P00040000 P 02/19/16 40.0 0.05 0.30
ED 160219P00042500 P 02/19/16 42.5 0.10 0.30
ED 160219P00045000 P 02/19/16 45.0 0.15 0.40
ED 160219P00047500 P 02/19/16 47.5 0.25 0.45
ED 160219P00050000 P 02/19/16 50.0 0.40 0.60
ED 160219P00052500 P 02/19/16 52.5 0.65 0.85
ED 160219P00055000 P 02/19/16 55.0 1.00 1.20
ED 160219P00057500 P 02/19/16 57.5 1.50 1.70
ED 160219P00060000 P 02/19/16 60.0 2.20 2.45
ED 160219P00062500 P 02/19/16 62.5 3.20 3.50
ED 160219P00065000 P 02/19/16 65.0 4.50 4.90
ED 160219P00067500 P 02/19/16 67.5 6.20 6.60
ED 160219P00070000 P 02/19/16 70.0 8.10 8.80
ED 160219P00072500 P 02/19/16 72.5 10.20 10.90
ED 160219P00075000 P 02/19/16 75.0 12.40 13.20
ED 160219P00080000 P 02/19/16 80.0 16.00 19.40
ED 160219P00085000 P 02/19/16 85.0 21.70 23.50
ED 170120C00030000 C 01/20/17 30.0 31.50 34.60
ED 170120C00032500 C 01/20/17 32.5 28.70 32.70
ED 170120C00035000 C 01/20/17 35.0 26.20 30.30
ED 170120C00037500 C 01/20/17 37.5 23.70 27.60
ED 170120C00040000 C 01/20/17 40.0 21.40 24.60
ED 170120C00042500 C 01/20/17 42.5 19.30 22.80
ED 170120C00045000 C 01/20/17 45.0 16.30 19.80
ED 170120C00047500 C 01/20/17 47.5 15.80 17.10
ED 170120C00050000 C 01/20/17 50.0 13.40 14.70
ED 170120C00052500 C 01/20/17 52.5 11.10 12.30
ED 170120C00055000 C 01/20/17 55.0 9.10 10.50
ED 170120C00057500 C 01/20/17 57.5 7.30 8.60
ED 170120C00060000 C 01/20/17 60.0 6.30 6.70
ED 170120C00062500 C 01/20/17 62.5 4.90 5.30
ED 170120C00065000 C 01/20/17 65.0 3.80 4.20
ED 170120C00067500 C 01/20/17 67.5 2.90 3.10
ED 170120C00070000 C 01/20/17 70.0 2.10 2.35
ED 170120C00072500 C 01/20/17 72.5 1.50 1.75
ED 170120C00075000 C 01/20/17 75.0 1.05 1.25
ED 170120C00077500 C 01/20/17 77.5 0.70 0.90
ED 170120C00080000 C 01/20/17 80.0 0.50 0.70
ED 170120C00085000 C 01/20/17 85.0 0.20 0.40
ED 170120C00090000 C 01/20/17 90.0 0.10 0.25
ED 170120P00030000 P 01/20/17 30.0 0.25 0.45
ED 170120P00032500 P 01/20/17 32.5 0.30 0.50
ED 170120P00035000 P 01/20/17 35.0 0.40 0.60
ED 170120P00037500 P 01/20/17 37.5 0.50 0.75
ED 170120P00040000 P 01/20/17 40.0 0.65 0.90
ED 170120P00042500 P 01/20/17 42.5 0.85 1.10
ED 170120P00045000 P 01/20/17 45.0 1.10 1.35
ED 170120P00047500 P 01/20/17 47.5 1.45 1.70
ED 170120P00050000 P 01/20/17 50.0 1.85 2.10
ED 170120P00052500 P 01/20/17 52.5 2.40 2.65
ED 170120P00055000 P 01/20/17 55.0 3.10 3.40
ED 170120P00057500 P 01/20/17 57.5 3.90 4.20
ED 170120P00060000 P 01/20/17 60.0 4.90 5.20
ED 170120P00062500 P 01/20/17 62.5 6.10 6.40
ED 170120P00065000 P 01/20/17 65.0 7.50 7.80
ED 170120P00067500 P 01/20/17 67.5 9.00 9.40
ED 170120P00070000 P 01/20/17 70.0 10.80 11.10
ED 170120P00072500 P 01/20/17 72.5 12.60 13.00
ED 170120P00075000 P 01/20/17 75.0 14.10 16.00
ED 170120P00077500 P 01/20/17 77.5 16.40 18.10
ED 170120P00080000 P 01/20/17 80.0 18.70 20.40
ED 170120P00085000 P 01/20/17 85.0 22.90 25.10
ED 170120P00090000 P 01/20/17 90.0 27.20 30.50

OPRA data is delayed 15 minutes.