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 (2016-05-20)Premium Content

Consolidated Edison Inc (ED)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 160819C00032500 C 08/19/16 32.5 46.30 49.90
ED 160819C00035000 C 08/19/16 35.0 43.80 47.30
ED 160819C00037500 C 08/19/16 37.5 41.20 44.30
ED 160819C00040000 C 08/19/16 40.0 38.80 42.30
ED 160819C00042500 C 08/19/16 42.5 36.30 39.80
ED 160819C00045000 C 08/19/16 45.0 33.90 36.60
ED 160819C00047500 C 08/19/16 47.5 31.40 34.70
ED 160819C00050000 C 08/19/16 50.0 28.90 32.40
ED 160819C00055000 C 08/19/16 55.0 23.90 27.50
ED 160819C00057500 C 08/19/16 57.5 21.40 24.30
ED 160819C00060000 C 08/19/16 60.0 18.90 21.60
ED 160819C00062500 C 08/19/16 62.5 16.40 19.10
ED 160819C00065000 C 08/19/16 65.0 14.80 16.40
ED 160819C00067500 C 08/19/16 67.5 13.40 13.90
ED 160819C00070000 C 08/19/16 70.0 10.80 11.40
ED 160819C00072500 C 08/19/16 72.5 8.30 9.00
ED 160819C00075000 C 08/19/16 75.0 5.80 6.50
ED 160819C00077500 C 08/19/16 77.5 3.80 4.10
ED 160819C00080000 C 08/19/16 80.0 2.00 2.10
ED 160819C00082500 C 08/19/16 82.5 0.70 0.80
ED 160819C00085000 C 08/19/16 85.0 0.15 0.25
ED 160819C00087500 C 08/19/16 87.5 0.00 0.10
ED 160819C00090000 C 08/19/16 90.0 0.00 0.05
ED 160819C00095000 C 08/19/16 95.0 0.00 0.05
ED 160819P00032500 P 08/19/16 32.5 0.00 0.05
ED 160819P00035000 P 08/19/16 35.0 0.00 0.05
ED 160819P00037500 P 08/19/16 37.5 0.00 0.05
ED 160819P00040000 P 08/19/16 40.0 0.00 0.05
ED 160819P00042500 P 08/19/16 42.5 0.00 0.05
ED 160819P00045000 P 08/19/16 45.0 0.00 0.05
ED 160819P00047500 P 08/19/16 47.5 0.00 0.05
ED 160819P00050000 P 08/19/16 50.0 0.00 0.05
ED 160819P00055000 P 08/19/16 55.0 0.00 0.05
ED 160819P00057500 P 08/19/16 57.5 0.00 0.05
ED 160819P00060000 P 08/19/16 60.0 0.00 0.10
ED 160819P00062500 P 08/19/16 62.5 0.00 0.10
ED 160819P00065000 P 08/19/16 65.0 0.00 0.10
ED 160819P00067500 P 08/19/16 67.5 0.05 0.10
ED 160819P00070000 P 08/19/16 70.0 0.00 0.10
ED 160819P00072500 P 08/19/16 72.5 0.10 0.20
ED 160819P00075000 P 08/19/16 75.0 0.25 0.35
ED 160819P00077500 P 08/19/16 77.5 0.50 0.65
ED 160819P00080000 P 08/19/16 80.0 1.25 1.35
ED 160819P00082500 P 08/19/16 82.5 2.55 2.75
ED 160819P00085000 P 08/19/16 85.0 4.40 5.10
ED 160819P00087500 P 08/19/16 87.5 6.80 7.60
ED 160819P00090000 P 08/19/16 90.0 9.30 10.20
ED 160819P00095000 P 08/19/16 95.0 14.30 15.20
ED 160916C00040000 C 09/16/16 40.0 39.00 42.40
ED 160916C00042500 C 09/16/16 42.5 36.40 39.90
ED 160916C00045000 C 09/16/16 45.0 34.00 37.40
ED 160916C00050000 C 09/16/16 50.0 28.90 32.40
ED 160916C00055000 C 09/16/16 55.0 23.90 26.50
ED 160916C00060000 C 09/16/16 60.0 19.70 21.50
ED 160916C00065000 C 09/16/16 65.0 14.80 16.40
ED 160916C00070000 C 09/16/16 70.0 10.80 11.50
ED 160916C00072500 C 09/16/16 72.5 8.70 9.00
ED 160916C00075000 C 09/16/16 75.0 6.30 6.60
ED 160916C00077500 C 09/16/16 77.5 4.10 4.40
ED 160916C00080000 C 09/16/16 80.0 2.45 2.55
ED 160916C00082500 C 09/16/16 82.5 1.20 1.25
ED 160916C00085000 C 09/16/16 85.0 0.40 0.50
ED 160916C00087500 C 09/16/16 87.5 0.10 0.20
ED 160916C00090000 C 09/16/16 90.0 0.00 0.10
ED 160916C00095000 C 09/16/16 95.0 0.00 0.05
ED 160916C00100000 C 09/16/16 100.0 0.00 0.05
ED 160916C00105000 C 09/16/16 105.0 0.00 0.05
ED 160916C00110000 C 09/16/16 110.0 0.00 0.05
ED 160916C00115000 C 09/16/16 115.0 0.00 0.05
ED 160916P00040000 P 09/16/16 40.0 0.00 0.05
ED 160916P00042500 P 09/16/16 42.5 0.00 0.05
ED 160916P00045000 P 09/16/16 45.0 0.00 0.05
ED 160916P00050000 P 09/16/16 50.0 0.00 0.05
ED 160916P00055000 P 09/16/16 55.0 0.00 0.05
ED 160916P00060000 P 09/16/16 60.0 0.00 0.10
ED 160916P00065000 P 09/16/16 65.0 0.05 0.15
ED 160916P00070000 P 09/16/16 70.0 0.15 0.30
ED 160916P00072500 P 09/16/16 72.5 0.30 0.45
ED 160916P00075000 P 09/16/16 75.0 0.55 0.70
ED 160916P00077500 P 09/16/16 77.5 1.00 1.10
ED 160916P00080000 P 09/16/16 80.0 1.85 1.95
ED 160916P00082500 P 09/16/16 82.5 3.00 3.30
ED 160916P00085000 P 09/16/16 85.0 4.70 5.10
ED 160916P00087500 P 09/16/16 87.5 6.90 7.60
ED 160916P00090000 P 09/16/16 90.0 9.30 10.20
ED 160916P00095000 P 09/16/16 95.0 14.30 15.20
ED 160916P00100000 P 09/16/16 100.0 18.70 20.10
ED 160916P00105000 P 09/16/16 105.0 23.80 25.20
ED 160916P00110000 P 09/16/16 110.0 28.80 30.20
ED 160916P00115000 P 09/16/16 115.0 34.30 35.20
ED 161118C00037500 C 11/18/16 37.5 41.20 44.30
ED 161118C00040000 C 11/18/16 40.0 38.70 42.30
ED 161118C00042500 C 11/18/16 42.5 36.20 39.90
ED 161118C00045000 C 11/18/16 45.0 33.70 36.70
ED 161118C00047500 C 11/18/16 47.5 31.20 34.20
ED 161118C00050000 C 11/18/16 50.0 28.80 31.70
ED 161118C00055000 C 11/18/16 55.0 23.90 27.30
ED 161118C00060000 C 11/18/16 60.0 18.90 21.50
ED 161118C00065000 C 11/18/16 65.0 14.80 16.50
ED 161118C00067500 C 11/18/16 67.5 13.50 14.00
ED 161118C00070000 C 11/18/16 70.0 11.20 11.60
ED 161118C00072500 C 11/18/16 72.5 8.90 9.30
ED 161118C00075000 C 11/18/16 75.0 6.70 7.20
ED 161118C00077500 C 11/18/16 77.5 4.90 5.10
ED 161118C00080000 C 11/18/16 80.0 3.30 3.50
ED 161118C00082500 C 11/18/16 82.5 2.05 2.20
ED 161118C00085000 C 11/18/16 85.0 1.15 1.25
ED 161118C00087500 C 11/18/16 87.5 0.55 0.70
ED 161118C00090000 C 11/18/16 90.0 0.25 0.35
ED 161118C00095000 C 11/18/16 95.0 0.00 0.10
ED 161118C00100000 C 11/18/16 100.0 0.00 0.05
ED 161118C00105000 C 11/18/16 105.0 0.00 0.05
ED 161118C00110000 C 11/18/16 110.0 0.00 0.05
ED 161118P00037500 P 11/18/16 37.5 0.00 0.05
ED 161118P00040000 P 11/18/16 40.0 0.00 0.05
ED 161118P00042500 P 11/18/16 42.5 0.00 0.05
ED 161118P00045000 P 11/18/16 45.0 0.00 0.05
ED 161118P00047500 P 11/18/16 47.5 0.00 0.10
ED 161118P00050000 P 11/18/16 50.0 0.00 0.15
ED 161118P00055000 P 11/18/16 55.0 0.05 0.20
ED 161118P00060000 P 11/18/16 60.0 0.15 0.30
ED 161118P00065000 P 11/18/16 65.0 0.35 0.45
ED 161118P00067500 P 11/18/16 67.5 0.45 0.60
ED 161118P00070000 P 11/18/16 70.0 0.70 0.85
ED 161118P00072500 P 11/18/16 72.5 1.00 1.15
ED 161118P00075000 P 11/18/16 75.0 1.50 1.60
ED 161118P00077500 P 11/18/16 77.5 2.15 2.30
ED 161118P00080000 P 11/18/16 80.0 3.10 3.30
ED 161118P00082500 P 11/18/16 82.5 4.40 4.60
ED 161118P00085000 P 11/18/16 85.0 6.00 6.20
ED 161118P00087500 P 11/18/16 87.5 7.90 8.30
ED 161118P00090000 P 11/18/16 90.0 10.10 10.50
ED 161118P00095000 P 11/18/16 95.0 14.00 16.50
ED 161118P00100000 P 11/18/16 100.0 18.50 22.20
ED 161118P00105000 P 11/18/16 105.0 23.70 27.00
ED 161118P00110000 P 11/18/16 110.0 29.40 30.60
ED 170120C00030000 C 01/20/17 30.0 48.90 52.80
ED 170120C00032500 C 01/20/17 32.5 46.40 50.30
ED 170120C00035000 C 01/20/17 35.0 43.90 48.00
ED 170120C00037500 C 01/20/17 37.5 41.40 44.10
ED 170120C00040000 C 01/20/17 40.0 38.90 41.60
ED 170120C00042500 C 01/20/17 42.5 36.40 39.10
ED 170120C00045000 C 01/20/17 45.0 33.90 37.80
ED 170120C00047500 C 01/20/17 47.5 31.40 35.30
ED 170120C00050000 C 01/20/17 50.0 29.50 31.80
ED 170120C00052500 C 01/20/17 52.5 27.00 29.20
ED 170120C00055000 C 01/20/17 55.0 24.50 26.60
ED 170120C00057500 C 01/20/17 57.5 22.00 24.00
ED 170120C00060000 C 01/20/17 60.0 19.50 21.60
ED 170120C00062500 C 01/20/17 62.5 17.40 19.00
ED 170120C00065000 C 01/20/17 65.0 16.00 16.50
ED 170120C00067500 C 01/20/17 67.5 13.50 14.20
ED 170120C00070000 C 01/20/17 70.0 11.30 11.90
ED 170120C00072500 C 01/20/17 72.5 9.20 9.70
ED 170120C00075000 C 01/20/17 75.0 7.20 7.60
ED 170120C00077500 C 01/20/17 77.5 5.50 5.80
ED 170120C00080000 C 01/20/17 80.0 4.00 4.20
ED 170120C00082500 C 01/20/17 82.5 2.75 2.85
ED 170120C00085000 C 01/20/17 85.0 1.75 1.85
ED 170120C00087500 C 01/20/17 87.5 1.00 1.15
ED 170120C00090000 C 01/20/17 90.0 0.60 0.70
ED 170120C00095000 C 01/20/17 95.0 0.15 0.25
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 0.10
ED 170120P00040000 P 01/20/17 40.0 0.00 0.15
ED 170120P00042500 P 01/20/17 42.5 0.00 0.15
ED 170120P00045000 P 01/20/17 45.0 0.05 0.20
ED 170120P00047500 P 01/20/17 47.5 0.10 0.20
ED 170120P00050000 P 01/20/17 50.0 0.10 0.25
ED 170120P00052500 P 01/20/17 52.5 0.20 0.30
ED 170120P00055000 P 01/20/17 55.0 0.20 0.35
ED 170120P00057500 P 01/20/17 57.5 0.35 0.45
ED 170120P00060000 P 01/20/17 60.0 0.45 0.55
ED 170120P00062500 P 01/20/17 62.5 0.50 0.65
ED 170120P00065000 P 01/20/17 65.0 0.75 0.80
ED 170120P00067500 P 01/20/17 67.5 0.95 1.05
ED 170120P00070000 P 01/20/17 70.0 1.25 1.35
ED 170120P00072500 P 01/20/17 72.5 1.65 1.75
ED 170120P00075000 P 01/20/17 75.0 2.20 2.30
ED 170120P00077500 P 01/20/17 77.5 2.85 3.10
ED 170120P00080000 P 01/20/17 80.0 3.90 4.00
ED 170120P00082500 P 01/20/17 82.5 5.00 5.30
ED 170120P00085000 P 01/20/17 85.0 6.60 6.80
ED 170120P00087500 P 01/20/17 87.5 8.40 8.60
ED 170120P00090000 P 01/20/17 90.0 10.40 10.80
ED 170120P00095000 P 01/20/17 95.0 14.90 15.80
ED 170217C00040000 C 02/17/17 40.0 38.70 42.30
ED 170217C00042500 C 02/17/17 42.5 36.20 39.30
ED 170217C00045000 C 02/17/17 45.0 33.70 37.20
ED 170217C00047500 C 02/17/17 47.5 31.20 34.20
ED 170217C00050000 C 02/17/17 50.0 28.70 32.00
ED 170217C00055000 C 02/17/17 55.0 23.90 27.00
ED 170217C00060000 C 02/17/17 60.0 19.00 21.70
ED 170217C00065000 C 02/17/17 65.0 14.70 16.60
ED 170217C00070000 C 02/17/17 70.0 10.90 12.00
ED 170217C00072500 C 02/17/17 72.5 9.30 9.80
ED 170217C00075000 C 02/17/17 75.0 7.00 7.80
ED 170217C00077500 C 02/17/17 77.5 5.70 6.00
ED 170217C00080000 C 02/17/17 80.0 4.20 4.40
ED 170217C00082500 C 02/17/17 82.5 2.90 3.10
ED 170217C00085000 C 02/17/17 85.0 1.95 2.10
ED 170217C00087500 C 02/17/17 87.5 1.20 1.35
ED 170217C00090000 C 02/17/17 90.0 0.70 0.80
ED 170217C00095000 C 02/17/17 95.0 0.15 0.30
ED 170217C00100000 C 02/17/17 100.0 0.00 0.15
ED 170217C00105000 C 02/17/17 105.0 0.00 0.10
ED 170217C00110000 C 02/17/17 110.0 0.00 0.10
ED 170217C00115000 C 02/17/17 115.0 0.00 0.05
ED 170217P00040000 P 02/17/17 40.0 0.05 0.20
ED 170217P00042500 P 02/17/17 42.5 0.10 0.20
ED 170217P00045000 P 02/17/17 45.0 0.10 0.25
ED 170217P00047500 P 02/17/17 47.5 0.15 0.25
ED 170217P00050000 P 02/17/17 50.0 0.20 0.30
ED 170217P00055000 P 02/17/17 55.0 0.30 0.40
ED 170217P00060000 P 02/17/17 60.0 0.50 0.65
ED 170217P00065000 P 02/17/17 65.0 0.85 1.05
ED 170217P00070000 P 02/17/17 70.0 1.50 1.65
ED 170217P00072500 P 02/17/17 72.5 1.95 2.10
ED 170217P00075000 P 02/17/17 75.0 2.60 2.75
ED 170217P00077500 P 02/17/17 77.5 3.40 3.60
ED 170217P00080000 P 02/17/17 80.0 4.40 4.60
ED 170217P00082500 P 02/17/17 82.5 5.70 5.90
ED 170217P00085000 P 02/17/17 85.0 7.20 7.50
ED 170217P00087500 P 02/17/17 87.5 9.00 9.30
ED 170217P00090000 P 02/17/17 90.0 10.90 11.60
ED 170217P00095000 P 02/17/17 95.0 15.30 17.30
ED 170217P00100000 P 02/17/17 100.0 18.80 22.10
ED 170217P00105000 P 02/17/17 105.0 23.70 27.10
ED 170217P00110000 P 02/17/17 110.0 28.50 32.70
ED 170217P00115000 P 02/17/17 115.0 34.50 37.50
ED 180119C00032500 C 01/19/18 32.5 46.30 50.50
ED 180119C00035000 C 01/19/18 35.0 43.70 48.00
ED 180119C00037500 C 01/19/18 37.5 41.30 45.50
ED 180119C00040000 C 01/19/18 40.0 38.70 43.00
ED 180119C00042500 C 01/19/18 42.5 36.30 40.50
ED 180119C00045000 C 01/19/18 45.0 33.80 38.00
ED 180119C00047500 C 01/19/18 47.5 31.30 35.50
ED 180119C00050000 C 01/19/18 50.0 29.20 31.70
ED 180119C00055000 C 01/19/18 55.0 24.20 26.60
ED 180119C00057500 C 01/19/18 57.5 21.70 24.10
ED 180119C00060000 C 01/19/18 60.0 21.00 21.80
ED 180119C00062500 C 01/19/18 62.5 18.50 19.40
ED 180119C00065000 C 01/19/18 65.0 16.20 17.00
ED 180119C00067500 C 01/19/18 67.5 14.40 14.90
ED 180119C00070000 C 01/19/18 70.0 12.40 13.10
ED 180119C00072500 C 01/19/18 72.5 10.60 11.10
ED 180119C00075000 C 01/19/18 75.0 8.90 9.30
ED 180119C00077500 C 01/19/18 77.5 7.40 7.70
ED 180119C00080000 C 01/19/18 80.0 6.00 6.30
ED 180119C00082500 C 01/19/18 82.5 4.80 5.10
ED 180119C00085000 C 01/19/18 85.0 3.80 4.10
ED 180119C00087500 C 01/19/18 87.5 2.90 3.20
ED 180119C00090000 C 01/19/18 90.0 2.15 2.40
ED 180119C00095000 C 01/19/18 95.0 1.15 1.35
ED 180119C00100000 C 01/19/18 100.0 0.55 0.75
ED 180119P00032500 P 01/19/18 32.5 0.20 0.40
ED 180119P00035000 P 01/19/18 35.0 0.25 0.45
ED 180119P00037500 P 01/19/18 37.5 0.35 0.55
ED 180119P00040000 P 01/19/18 40.0 0.45 0.60
ED 180119P00042500 P 01/19/18 42.5 0.50 0.75
ED 180119P00045000 P 01/19/18 45.0 0.65 0.85
ED 180119P00047500 P 01/19/18 47.5 0.75 0.95
ED 180119P00050000 P 01/19/18 50.0 0.90 1.10
ED 180119P00055000 P 01/19/18 55.0 1.30 1.50
ED 180119P00057500 P 01/19/18 57.5 1.55 1.75
ED 180119P00060000 P 01/19/18 60.0 1.85 2.05
ED 180119P00062500 P 01/19/18 62.5 2.20 2.45
ED 180119P00065000 P 01/19/18 65.0 2.65 2.85
ED 180119P00067500 P 01/19/18 67.5 3.20 3.40
ED 180119P00070000 P 01/19/18 70.0 3.80 4.00
ED 180119P00072500 P 01/19/18 72.5 4.50 4.80
ED 180119P00075000 P 01/19/18 75.0 5.40 5.60
ED 180119P00077500 P 01/19/18 77.5 6.40 6.70
ED 180119P00080000 P 01/19/18 80.0 7.50 7.80
ED 180119P00082500 P 01/19/18 82.5 8.80 9.20
ED 180119P00085000 P 01/19/18 85.0 10.30 10.60
ED 180119P00087500 P 01/19/18 87.5 11.90 12.30
ED 180119P00090000 P 01/19/18 90.0 13.70 14.10
ED 180119P00095000 P 01/19/18 95.0 17.60 18.30
ED 180119P00100000 P 01/19/18 100.0 21.90 22.70

OPRA data is delayed 15 minutes.