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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 170317C00037500 C 03/17/17 37.5 35.50 39.20
ED 170317C00040000 C 03/17/17 40.0 32.80 36.80
ED 170317C00042500 C 03/17/17 42.5 30.10 34.50
ED 170317C00045000 C 03/17/17 45.0 27.70 30.20
ED 170317C00050000 C 03/17/17 50.0 24.20 25.40
ED 170317C00055000 C 03/17/17 55.0 18.70 20.20
ED 170317C00060000 C 03/17/17 60.0 14.30 15.30
ED 170317C00065000 C 03/17/17 65.0 9.10 10.30
ED 170317C00067500 C 03/17/17 67.5 6.80 7.70
ED 170317C00070000 C 03/17/17 70.0 4.50 5.30
ED 170317C00072500 C 03/17/17 72.5 2.75 2.95
ED 170317C00075000 C 03/17/17 75.0 1.10 1.20
ED 170317C00077500 C 03/17/17 77.5 0.25 0.30
ED 170317C00080000 C 03/17/17 80.0 0.00 0.15
ED 170317C00082500 C 03/17/17 82.5 0.00 0.10
ED 170317C00085000 C 03/17/17 85.0 0.00 0.05
ED 170317C00090000 C 03/17/17 90.0 0.00 0.05
ED 170317C00095000 C 03/17/17 95.0 0.00 0.05
ED 170317C00100000 C 03/17/17 100.0 0.00 0.05
ED 170317C00105000 C 03/17/17 105.0 0.00 0.05
ED 170317C00110000 C 03/17/17 110.0 0.00 0.05
ED 170317P00037500 P 03/17/17 37.5 0.00 0.05
ED 170317P00040000 P 03/17/17 40.0 0.00 0.05
ED 170317P00042500 P 03/17/17 42.5 0.00 0.05
ED 170317P00045000 P 03/17/17 45.0 0.00 0.05
ED 170317P00050000 P 03/17/17 50.0 0.00 0.05
ED 170317P00055000 P 03/17/17 55.0 0.00 0.05
ED 170317P00060000 P 03/17/17 60.0 0.00 0.10
ED 170317P00065000 P 03/17/17 65.0 0.00 0.20
ED 170317P00067500 P 03/17/17 67.5 0.00 0.10
ED 170317P00070000 P 03/17/17 70.0 0.05 0.15
ED 170317P00072500 P 03/17/17 72.5 0.30 0.45
ED 170317P00075000 P 03/17/17 75.0 1.05 1.30
ED 170317P00077500 P 03/17/17 77.5 2.60 3.40
ED 170317P00080000 P 03/17/17 80.0 4.80 5.70
ED 170317P00082500 P 03/17/17 82.5 7.20 8.30
ED 170317P00085000 P 03/17/17 85.0 9.50 10.80
ED 170317P00090000 P 03/17/17 90.0 14.60 15.80
ED 170317P00095000 P 03/17/17 95.0 19.70 20.80
ED 170317P00100000 P 03/17/17 100.0 24.50 25.80
ED 170317P00105000 P 03/17/17 105.0 28.10 32.30
ED 170317P00110000 P 03/17/17 110.0 33.20 37.20
ED 170421C00037500 C 04/21/17 37.5 36.00 38.80
ED 170421C00040000 C 04/21/17 40.0 32.90 36.60
ED 170421C00042500 C 04/21/17 42.5 30.10 34.40
ED 170421C00045000 C 04/21/17 45.0 29.30 30.50
ED 170421C00050000 C 04/21/17 50.0 24.20 26.00
ED 170421C00055000 C 04/21/17 55.0 19.30 20.30
ED 170421C00060000 C 04/21/17 60.0 14.20 15.30
ED 170421C00065000 C 04/21/17 65.0 9.40 10.50
ED 170421C00067500 C 04/21/17 67.5 7.20 8.10
ED 170421C00070000 C 04/21/17 70.0 4.80 5.70
ED 170421C00072500 C 04/21/17 72.5 3.40 3.70
ED 170421C00075000 C 04/21/17 75.0 1.80 2.00
ED 170421C00077500 C 04/21/17 77.5 0.75 0.90
ED 170421C00080000 C 04/21/17 80.0 0.20 0.45
ED 170421C00082500 C 04/21/17 82.5 0.00 0.20
ED 170421C00085000 C 04/21/17 85.0 0.00 0.15
ED 170421C00090000 C 04/21/17 90.0 0.00 0.10
ED 170421C00095000 C 04/21/17 95.0 0.00 0.05
ED 170421C00100000 C 04/21/17 100.0 0.00 0.05
ED 170421C00105000 C 04/21/17 105.0 0.00 0.05
ED 170421C00110000 C 04/21/17 110.0 0.00 0.05
ED 170421P00037500 P 04/21/17 37.5 0.00 0.05
ED 170421P00040000 P 04/21/17 40.0 0.00 0.05
ED 170421P00042500 P 04/21/17 42.5 0.00 0.05
ED 170421P00045000 P 04/21/17 45.0 0.00 0.05
ED 170421P00050000 P 04/21/17 50.0 0.00 0.05
ED 170421P00055000 P 04/21/17 55.0 0.00 0.15
ED 170421P00060000 P 04/21/17 60.0 0.00 0.15
ED 170421P00065000 P 04/21/17 65.0 0.00 0.35
ED 170421P00067500 P 04/21/17 67.5 0.10 0.40
ED 170421P00070000 P 04/21/17 70.0 0.40 0.65
ED 170421P00072500 P 04/21/17 72.5 0.85 1.10
ED 170421P00075000 P 04/21/17 75.0 1.75 2.05
ED 170421P00077500 P 04/21/17 77.5 3.10 4.00
ED 170421P00080000 P 04/21/17 80.0 5.00 5.90
ED 170421P00082500 P 04/21/17 82.5 7.30 8.30
ED 170421P00085000 P 04/21/17 85.0 9.70 10.90
ED 170421P00090000 P 04/21/17 90.0 14.70 15.70
ED 170421P00095000 P 04/21/17 95.0 19.30 20.80
ED 170421P00100000 P 04/21/17 100.0 24.00 25.80
ED 170421P00105000 P 04/21/17 105.0 28.70 32.00
ED 170421P00110000 P 04/21/17 110.0 34.50 36.60
ED 170519C00037500 C 05/19/17 37.5 36.30 38.10
ED 170519C00040000 C 05/19/17 40.0 32.70 36.60
ED 170519C00042500 C 05/19/17 42.5 30.30 34.00
ED 170519C00045000 C 05/19/17 45.0 29.00 30.40
ED 170519C00047500 C 05/19/17 47.5 26.50 28.20
ED 170519C00050000 C 05/19/17 50.0 24.20 25.50
ED 170519C00055000 C 05/19/17 55.0 19.10 20.30
ED 170519C00060000 C 05/19/17 60.0 14.20 15.30
ED 170519C00062500 C 05/19/17 62.5 11.60 13.00
ED 170519C00065000 C 05/19/17 65.0 9.60 10.60
ED 170519C00067500 C 05/19/17 67.5 7.30 8.20
ED 170519C00070000 C 05/19/17 70.0 5.50 6.00
ED 170519C00072500 C 05/19/17 72.5 3.60 4.00
ED 170519C00075000 C 05/19/17 75.0 2.20 2.45
ED 170519C00077500 C 05/19/17 77.5 1.20 1.25
ED 170519C00080000 C 05/19/17 80.0 0.40 0.55
ED 170519C00082500 C 05/19/17 82.5 0.10 0.35
ED 170519C00085000 C 05/19/17 85.0 0.00 0.25
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 0.10
ED 170519C00105000 C 05/19/17 105.0 0.00 0.10
ED 170519C00110000 C 05/19/17 110.0 0.00 0.10
ED 170519P00037500 P 05/19/17 37.5 0.00 0.10
ED 170519P00040000 P 05/19/17 40.0 0.00 0.05
ED 170519P00042500 P 05/19/17 42.5 0.00 0.05
ED 170519P00045000 P 05/19/17 45.0 0.00 0.10
ED 170519P00047500 P 05/19/17 47.5 0.00 0.10
ED 170519P00050000 P 05/19/17 50.0 0.00 0.25
ED 170519P00055000 P 05/19/17 55.0 0.00 0.15
ED 170519P00060000 P 05/19/17 60.0 0.05 0.20
ED 170519P00062500 P 05/19/17 62.5 0.10 0.30
ED 170519P00065000 P 05/19/17 65.0 0.15 0.40
ED 170519P00067500 P 05/19/17 67.5 0.45 0.75
ED 170519P00070000 P 05/19/17 70.0 0.85 1.10
ED 170519P00072500 P 05/19/17 72.5 1.55 1.75
ED 170519P00075000 P 05/19/17 75.0 2.60 2.85
ED 170519P00077500 P 05/19/17 77.5 4.00 4.30
ED 170519P00080000 P 05/19/17 80.0 5.90 6.70
ED 170519P00082500 P 05/19/17 82.5 8.10 8.80
ED 170519P00085000 P 05/19/17 85.0 10.40 11.40
ED 170519P00090000 P 05/19/17 90.0 15.30 16.30
ED 170519P00095000 P 05/19/17 95.0 20.30 21.30
ED 170519P00100000 P 05/19/17 100.0 25.20 26.30
ED 170519P00105000 P 05/19/17 105.0 28.70 32.80
ED 170519P00110000 P 05/19/17 110.0 34.70 37.00
ED 170818C00037500 C 08/18/17 37.5 36.30 39.30
ED 170818C00040000 C 08/18/17 40.0 32.80 36.60
ED 170818C00042500 C 08/18/17 42.5 30.40 34.10
ED 170818C00045000 C 08/18/17 45.0 29.20 30.30
ED 170818C00050000 C 08/18/17 50.0 24.30 25.40
ED 170818C00055000 C 08/18/17 55.0 19.50 20.50
ED 170818C00060000 C 08/18/17 60.0 14.70 15.60
ED 170818C00065000 C 08/18/17 65.0 9.90 10.90
ED 170818C00067500 C 08/18/17 67.5 7.70 8.70
ED 170818C00070000 C 08/18/17 70.0 6.00 6.70
ED 170818C00072500 C 08/18/17 72.5 4.30 4.90
ED 170818C00075000 C 08/18/17 75.0 2.85 3.40
ED 170818C00077500 C 08/18/17 77.5 1.80 2.25
ED 170818C00080000 C 08/18/17 80.0 1.05 1.40
ED 170818C00085000 C 08/18/17 85.0 0.20 0.65
ED 170818C00090000 C 08/18/17 90.0 0.05 0.25
ED 170818C00095000 C 08/18/17 95.0 0.00 0.20
ED 170818C00100000 C 08/18/17 100.0 0.00 0.25
ED 170818C00105000 C 08/18/17 105.0 0.00 0.15
ED 170818P00037500 P 08/18/17 37.5 0.00 0.30
ED 170818P00040000 P 08/18/17 40.0 0.00 0.20
ED 170818P00042500 P 08/18/17 42.5 0.00 0.45
ED 170818P00045000 P 08/18/17 45.0 0.00 0.35
ED 170818P00050000 P 08/18/17 50.0 0.05 0.35
ED 170818P00055000 P 08/18/17 55.0 0.20 0.35
ED 170818P00060000 P 08/18/17 60.0 0.40 0.65
ED 170818P00065000 P 08/18/17 65.0 0.95 1.05
ED 170818P00067500 P 08/18/17 67.5 1.40 1.65
ED 170818P00070000 P 08/18/17 70.0 2.00 2.30
ED 170818P00072500 P 08/18/17 72.5 2.85 3.30
ED 170818P00075000 P 08/18/17 75.0 3.90 4.40
ED 170818P00077500 P 08/18/17 77.5 5.20 6.10
ED 170818P00080000 P 08/18/17 80.0 6.90 7.90
ED 170818P00085000 P 08/18/17 85.0 11.10 12.10
ED 170818P00090000 P 08/18/17 90.0 15.80 17.00
ED 170818P00095000 P 08/18/17 95.0 20.70 21.80
ED 170818P00100000 P 08/18/17 100.0 25.50 26.90
ED 170818P00105000 P 08/18/17 105.0 30.20 31.90
ED 180119C00032500 C 01/19/18 32.5 40.00 44.50
ED 180119C00035000 C 01/19/18 35.0 37.50 42.30
ED 180119C00037500 C 01/19/18 37.5 35.10 40.00
ED 180119C00040000 C 01/19/18 40.0 32.60 37.50
ED 180119C00042500 C 01/19/18 42.5 30.10 35.00
ED 180119C00045000 C 01/19/18 45.0 29.20 30.70
ED 180119C00047500 C 01/19/18 47.5 26.70 28.20
ED 180119C00050000 C 01/19/18 50.0 24.20 25.70
ED 180119C00055000 C 01/19/18 55.0 19.40 20.80
ED 180119C00057500 C 01/19/18 57.5 17.20 18.50
ED 180119C00060000 C 01/19/18 60.0 14.80 16.30
ED 180119C00062500 C 01/19/18 62.5 12.70 14.00
ED 180119C00065000 C 01/19/18 65.0 10.60 11.90
ED 180119C00067500 C 01/19/18 67.5 9.10 9.80
ED 180119C00070000 C 01/19/18 70.0 6.90 8.10
ED 180119C00072500 C 01/19/18 72.5 5.50 6.50
ED 180119C00075000 C 01/19/18 75.0 4.50 5.00
ED 180119C00077500 C 01/19/18 77.5 3.70 4.00
ED 180119C00080000 C 01/19/18 80.0 2.65 3.00
ED 180119C00082500 C 01/19/18 82.5 1.60 2.25
ED 180119C00085000 C 01/19/18 85.0 1.35 1.55
ED 180119C00087500 C 01/19/18 87.5 0.80 1.15
ED 180119C00090000 C 01/19/18 90.0 0.65 0.85
ED 180119C00095000 C 01/19/18 95.0 0.25 0.55
ED 180119C00100000 C 01/19/18 100.0 0.10 0.45
ED 180119P00032500 P 01/19/18 32.5 0.05 0.15
ED 180119P00035000 P 01/19/18 35.0 0.00 0.40
ED 180119P00037500 P 01/19/18 37.5 0.10 0.45
ED 180119P00040000 P 01/19/18 40.0 0.15 0.40
ED 180119P00042500 P 01/19/18 42.5 0.20 0.55
ED 180119P00045000 P 01/19/18 45.0 0.25 0.55
ED 180119P00047500 P 01/19/18 47.5 0.35 0.70
ED 180119P00050000 P 01/19/18 50.0 0.40 0.80
ED 180119P00055000 P 01/19/18 55.0 1.00 1.15
ED 180119P00057500 P 01/19/18 57.5 1.25 1.55
ED 180119P00060000 P 01/19/18 60.0 1.60 1.95
ED 180119P00062500 P 01/19/18 62.5 2.00 2.30
ED 180119P00065000 P 01/19/18 65.0 2.40 2.80
ED 180119P00067500 P 01/19/18 67.5 3.00 3.50
ED 180119P00070000 P 01/19/18 70.0 4.00 4.40
ED 180119P00072500 P 01/19/18 72.5 4.80 5.30
ED 180119P00075000 P 01/19/18 75.0 5.70 6.80
ED 180119P00077500 P 01/19/18 77.5 7.10 8.30
ED 180119P00080000 P 01/19/18 80.0 8.70 9.70
ED 180119P00082500 P 01/19/18 82.5 10.30 11.60
ED 180119P00085000 P 01/19/18 85.0 12.30 13.60
ED 180119P00087500 P 01/19/18 87.5 14.10 15.80
ED 180119P00090000 P 01/19/18 90.0 16.30 18.00
ED 180119P00095000 P 01/19/18 95.0 21.30 22.50
ED 180119P00100000 P 01/19/18 100.0 26.00 27.30
ED 190118C00037500 C 01/18/19 37.5 36.30 38.30
ED 190118C00040000 C 01/18/19 40.0 32.50 37.40
ED 190118C00042500 C 01/18/19 42.5 30.00 34.90
ED 190118C00045000 C 01/18/19 45.0 29.00 30.90
ED 190118C00047500 C 01/18/19 47.5 26.40 28.60
ED 190118C00050000 C 01/18/19 50.0 23.90 26.00
ED 190118C00055000 C 01/18/19 55.0 19.70 21.30
ED 190118C00060000 C 01/18/19 60.0 15.20 17.00
ED 190118C00065000 C 01/18/19 65.0 11.40 13.30
ED 190118C00067500 C 01/18/19 67.5 9.80 11.30
ED 190118C00070000 C 01/18/19 70.0 8.30 9.80
ED 190118C00072500 C 01/18/19 72.5 6.80 8.10
ED 190118C00075000 C 01/18/19 75.0 5.60 6.80
ED 190118C00077500 C 01/18/19 77.5 4.70 5.90
ED 190118C00080000 C 01/18/19 80.0 3.70 4.80
ED 190118C00082500 C 01/18/19 82.5 2.90 4.10
ED 190118C00085000 C 01/18/19 85.0 2.35 3.40
ED 190118C00090000 C 01/18/19 90.0 1.45 2.10
ED 190118C00095000 C 01/18/19 95.0 0.75 1.45
ED 190118C00100000 C 01/18/19 100.0 0.30 1.00
ED 190118P00037500 P 01/18/19 37.5 0.35 1.00
ED 190118P00040000 P 01/18/19 40.0 0.45 0.95
ED 190118P00042500 P 01/18/19 42.5 0.60 1.35
ED 190118P00045000 P 01/18/19 45.0 0.80 1.35
ED 190118P00047500 P 01/18/19 47.5 1.10 1.70
ED 190118P00050000 P 01/18/19 50.0 1.30 2.00
ED 190118P00055000 P 01/18/19 55.0 2.10 2.65
ED 190118P00060000 P 01/18/19 60.0 3.00 3.90
ED 190118P00065000 P 01/18/19 65.0 4.40 5.40
ED 190118P00067500 P 01/18/19 67.5 5.30 6.30
ED 190118P00070000 P 01/18/19 70.0 6.20 7.20
ED 190118P00072500 P 01/18/19 72.5 7.40 8.60
ED 190118P00075000 P 01/18/19 75.0 8.60 9.90
ED 190118P00077500 P 01/18/19 77.5 9.90 11.10
ED 190118P00080000 P 01/18/19 80.0 11.40 12.90
ED 190118P00082500 P 01/18/19 82.5 13.00 14.40
ED 190118P00085000 P 01/18/19 85.0 14.70 16.70
ED 190118P00090000 P 01/18/19 90.0 18.40 20.30
ED 190118P00095000 P 01/18/19 95.0 22.50 24.90
ED 190118P00100000 P 01/18/19 100.0 26.90 28.90

OPRA data is delayed 15 minutes.