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 (2015-02-20)Premium Content

Consolidated Edison Inc (ED)
As of Apr 1 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 150417C00047500 C 04/17/15 47.5 11.40 14.90
ED 150417C00050000 C 04/17/15 50.0 10.10 12.20
ED 150417C00052500 C 04/17/15 52.5 7.70 9.00
ED 150417C00055000 C 04/17/15 55.0 5.90 6.10
ED 150417C00057500 C 04/17/15 57.5 3.50 3.80
ED 150417C00060000 C 04/17/15 60.0 1.55 1.65
ED 150417C00062500 C 04/17/15 62.5 0.35 0.50
ED 150417C00065000 C 04/17/15 65.0 0.05 0.10
ED 150417C00067500 C 04/17/15 67.5 0.00 0.05
ED 150417C00070000 C 04/17/15 70.0 0.00 0.05
ED 150417C00072500 C 04/17/15 72.5 0.00 0.05
ED 150417C00075000 C 04/17/15 75.0 0.00 0.05
ED 150417C00080000 C 04/17/15 80.0 0.00 0.05
ED 150417C00085000 C 04/17/15 85.0 0.00 0.05
ED 150417C00090000 C 04/17/15 90.0 0.00 0.05
ED 150417P00047500 P 04/17/15 47.5 0.00 0.05
ED 150417P00050000 P 04/17/15 50.0 0.00 0.05
ED 150417P00052500 P 04/17/15 52.5 0.00 0.05
ED 150417P00055000 P 04/17/15 55.0 0.00 0.10
ED 150417P00057500 P 04/17/15 57.5 0.15 0.25
ED 150417P00060000 P 04/17/15 60.0 0.60 0.70
ED 150417P00062500 P 04/17/15 62.5 1.90 2.05
ED 150417P00065000 P 04/17/15 65.0 4.00 4.20
ED 150417P00067500 P 04/17/15 67.5 6.10 7.30
ED 150417P00070000 P 04/17/15 70.0 8.10 11.10
ED 150417P00072500 P 04/17/15 72.5 10.20 13.60
ED 150417P00075000 P 04/17/15 75.0 12.80 16.20
ED 150417P00080000 P 04/17/15 80.0 17.80 21.20
ED 150417P00085000 P 04/17/15 85.0 22.10 26.10
ED 150417P00090000 P 04/17/15 90.0 27.60 31.20
ED 150515C00035000 C 05/15/15 35.0 24.00 27.40
ED 150515C00037500 C 05/15/15 37.5 22.40 24.90
ED 150515C00040000 C 05/15/15 40.0 18.90 22.40
ED 150515C00042500 C 05/15/15 42.5 16.40 20.10
ED 150515C00045000 C 05/15/15 45.0 13.90 17.20
ED 150515C00047500 C 05/15/15 47.5 11.40 14.80
ED 150515C00050000 C 05/15/15 50.0 10.20 12.30
ED 150515C00052500 C 05/15/15 52.5 8.40 8.70
ED 150515C00055000 C 05/15/15 55.0 6.00 6.30
ED 150515C00057500 C 05/15/15 57.5 3.90 4.10
ED 150515C00060000 C 05/15/15 60.0 2.10 2.25
ED 150515C00062500 C 05/15/15 62.5 0.90 1.00
ED 150515C00065000 C 05/15/15 65.0 0.30 0.40
ED 150515C00067500 C 05/15/15 67.5 0.05 0.15
ED 150515C00070000 C 05/15/15 70.0 0.00 0.10
ED 150515C00072500 C 05/15/15 72.5 0.00 0.05
ED 150515C00075000 C 05/15/15 75.0 0.00 0.05
ED 150515C00077500 C 05/15/15 77.5 0.00 0.05
ED 150515C00080000 C 05/15/15 80.0 0.00 0.05
ED 150515P00035000 P 05/15/15 35.0 0.00 0.05
ED 150515P00037500 P 05/15/15 37.5 0.00 0.05
ED 150515P00040000 P 05/15/15 40.0 0.00 0.05
ED 150515P00042500 P 05/15/15 42.5 0.00 0.05
ED 150515P00045000 P 05/15/15 45.0 0.00 0.10
ED 150515P00047500 P 05/15/15 47.5 0.00 0.10
ED 150515P00050000 P 05/15/15 50.0 0.05 0.15
ED 150515P00052500 P 05/15/15 52.5 0.10 0.20
ED 150515P00055000 P 05/15/15 55.0 0.25 0.40
ED 150515P00057500 P 05/15/15 57.5 0.65 0.80
ED 150515P00060000 P 05/15/15 60.0 1.50 1.60
ED 150515P00062500 P 05/15/15 62.5 2.90 3.10
ED 150515P00065000 P 05/15/15 65.0 4.80 5.10
ED 150515P00067500 P 05/15/15 67.5 7.10 7.40
ED 150515P00070000 P 05/15/15 70.0 9.10 10.40
ED 150515P00072500 P 05/15/15 72.5 11.60 12.90
ED 150515P00075000 P 05/15/15 75.0 13.40 16.80
ED 150515P00077500 P 05/15/15 77.5 15.90 19.30
ED 150515P00080000 P 05/15/15 80.0 18.40 21.80
ED 150821C00045000 C 08/21/15 45.0 13.90 17.30
ED 150821C00047500 C 08/21/15 47.5 11.40 14.80
ED 150821C00050000 C 08/21/15 50.0 11.00 11.20
ED 150821C00052500 C 08/21/15 52.5 8.60 8.90
ED 150821C00055000 C 08/21/15 55.0 6.40 6.70
ED 150821C00057500 C 08/21/15 57.5 4.40 4.70
ED 150821C00060000 C 08/21/15 60.0 2.95 3.10
ED 150821C00062500 C 08/21/15 62.5 1.75 1.90
ED 150821C00065000 C 08/21/15 65.0 1.00 1.10
ED 150821C00067500 C 08/21/15 67.5 0.50 0.60
ED 150821C00070000 C 08/21/15 70.0 0.25 0.35
ED 150821C00072500 C 08/21/15 72.5 0.10 0.20
ED 150821C00075000 C 08/21/15 75.0 0.05 0.15
ED 150821C00077500 C 08/21/15 77.5 0.00 0.10
ED 150821C00080000 C 08/21/15 80.0 0.00 0.10
ED 150821P00045000 P 08/21/15 45.0 0.15 0.25
ED 150821P00047500 P 08/21/15 47.5 0.25 0.35
ED 150821P00050000 P 08/21/15 50.0 0.40 0.55
ED 150821P00052500 P 08/21/15 52.5 0.70 0.80
ED 150821P00055000 P 08/21/15 55.0 1.15 1.25
ED 150821P00057500 P 08/21/15 57.5 1.85 1.95
ED 150821P00060000 P 08/21/15 60.0 2.85 3.00
ED 150821P00062500 P 08/21/15 62.5 4.30 4.50
ED 150821P00065000 P 08/21/15 65.0 6.00 6.20
ED 150821P00067500 P 08/21/15 67.5 8.00 8.30
ED 150821P00070000 P 08/21/15 70.0 10.30 10.60
ED 150821P00072500 P 08/21/15 72.5 12.70 13.00
ED 150821P00075000 P 08/21/15 75.0 14.00 17.40
ED 150821P00077500 P 08/21/15 77.5 16.50 19.90
ED 150821P00080000 P 08/21/15 80.0 19.00 22.40
ED 151120C00032500 C 11/20/15 32.5 26.40 29.90
ED 151120C00035000 C 11/20/15 35.0 23.90 27.70
ED 151120C00037500 C 11/20/15 37.5 21.40 25.20
ED 151120C00040000 C 11/20/15 40.0 18.90 22.60
ED 151120C00042500 C 11/20/15 42.5 16.40 19.80
ED 151120C00045000 C 11/20/15 45.0 13.90 17.30
ED 151120C00047500 C 11/20/15 47.5 11.40 14.90
ED 151120C00050000 C 11/20/15 50.0 10.40 11.70
ED 151120C00052500 C 11/20/15 52.5 8.10 9.40
ED 151120C00055000 C 11/20/15 55.0 5.00 7.30
ED 151120C00057500 C 11/20/15 57.5 4.90 5.10
ED 151120C00060000 C 11/20/15 60.0 3.40 3.60
ED 151120C00062500 C 11/20/15 62.5 2.30 2.45
ED 151120C00065000 C 11/20/15 65.0 1.45 1.60
ED 151120C00067500 C 11/20/15 67.5 0.90 1.00
ED 151120C00070000 C 11/20/15 70.0 0.50 0.60
ED 151120C00075000 C 11/20/15 75.0 0.15 0.25
ED 151120C00080000 C 11/20/15 80.0 0.00 0.15
ED 151120C00085000 C 11/20/15 85.0 0.00 0.10
ED 151120C00090000 C 11/20/15 90.0 0.00 0.10
ED 151120P00032500 P 11/20/15 32.5 0.00 0.15
ED 151120P00035000 P 11/20/15 35.0 0.05 0.20
ED 151120P00037500 P 11/20/15 37.5 0.10 0.25
ED 151120P00040000 P 11/20/15 40.0 0.15 0.30
ED 151120P00042500 P 11/20/15 42.5 0.25 0.40
ED 151120P00045000 P 11/20/15 45.0 0.40 0.55
ED 151120P00047500 P 11/20/15 47.5 0.60 0.70
ED 151120P00050000 P 11/20/15 50.0 0.85 1.00
ED 151120P00052500 P 11/20/15 52.5 1.25 1.40
ED 151120P00055000 P 11/20/15 55.0 1.90 2.00
ED 151120P00057500 P 11/20/15 57.5 2.75 2.85
ED 151120P00060000 P 11/20/15 60.0 3.80 4.00
ED 151120P00062500 P 11/20/15 62.5 5.30 5.50
ED 151120P00065000 P 11/20/15 65.0 7.00 7.20
ED 151120P00067500 P 11/20/15 67.5 8.60 9.80
ED 151120P00070000 P 11/20/15 70.0 10.70 12.00
ED 151120P00075000 P 11/20/15 75.0 15.30 16.90
ED 151120P00080000 P 11/20/15 80.0 19.60 22.80
ED 151120P00085000 P 11/20/15 85.0 24.50 27.80
ED 151120P00090000 P 11/20/15 90.0 29.30 32.70
ED 160115C00035000 C 01/15/16 35.0 23.80 27.60
ED 160115C00037500 C 01/15/16 37.5 21.40 25.20
ED 160115C00040000 C 01/15/16 40.0 18.90 22.40
ED 160115C00042500 C 01/15/16 42.5 16.40 20.10
ED 160115C00045000 C 01/15/16 45.0 13.90 17.60
ED 160115C00047500 C 01/15/16 47.5 13.30 14.00
ED 160115C00050000 C 01/15/16 50.0 11.10 11.70
ED 160115C00052500 C 01/15/16 52.5 8.80 9.50
ED 160115C00055000 C 01/15/16 55.0 6.70 7.40
ED 160115C00057500 C 01/15/16 57.5 5.10 5.40
ED 160115C00060000 C 01/15/16 60.0 3.70 3.90
ED 160115C00062500 C 01/15/16 62.5 2.55 2.70
ED 160115C00065000 C 01/15/16 65.0 1.70 1.85
ED 160115C00067500 C 01/15/16 67.5 1.10 1.25
ED 160115C00070000 C 01/15/16 70.0 0.65 0.80
ED 160115C00072500 C 01/15/16 72.5 0.40 0.50
ED 160115C00075000 C 01/15/16 75.0 0.20 0.35
ED 160115C00077500 C 01/15/16 77.5 0.10 0.25
ED 160115C00080000 C 01/15/16 80.0 0.05 0.15
ED 160115C00085000 C 01/15/16 85.0 0.00 0.10
ED 160115P00035000 P 01/15/16 35.0 0.10 0.25
ED 160115P00037500 P 01/15/16 37.5 0.15 0.30
ED 160115P00040000 P 01/15/16 40.0 0.25 0.40
ED 160115P00042500 P 01/15/16 42.5 0.35 0.50
ED 160115P00045000 P 01/15/16 45.0 0.55 0.70
ED 160115P00047500 P 01/15/16 47.5 0.75 0.90
ED 160115P00050000 P 01/15/16 50.0 1.10 1.20
ED 160115P00052500 P 01/15/16 52.5 1.55 1.70
ED 160115P00055000 P 01/15/16 55.0 2.20 2.35
ED 160115P00057500 P 01/15/16 57.5 3.10 3.30
ED 160115P00060000 P 01/15/16 60.0 4.20 4.40
ED 160115P00062500 P 01/15/16 62.5 5.60 5.80
ED 160115P00065000 P 01/15/16 65.0 7.30 7.50
ED 160115P00067500 P 01/15/16 67.5 9.10 9.40
ED 160115P00070000 P 01/15/16 70.0 10.70 11.90
ED 160115P00072500 P 01/15/16 72.5 13.00 14.10
ED 160115P00075000 P 01/15/16 75.0 15.40 16.40
ED 160115P00077500 P 01/15/16 77.5 17.80 18.70
ED 160115P00080000 P 01/15/16 80.0 18.70 22.90
ED 160115P00085000 P 01/15/16 85.0 24.00 27.80
ED 170120C00030000 C 01/20/17 30.0 28.80 33.40
ED 170120C00032500 C 01/20/17 32.5 26.30 30.50
ED 170120C00035000 C 01/20/17 35.0 23.80 28.00
ED 170120C00037500 C 01/20/17 37.5 21.30 25.50
ED 170120C00040000 C 01/20/17 40.0 18.80 22.90
ED 170120C00042500 C 01/20/17 42.5 16.10 20.40
ED 170120C00045000 C 01/20/17 45.0 15.80 16.40
ED 170120C00047500 C 01/20/17 47.5 13.40 14.20
ED 170120C00050000 C 01/20/17 50.0 11.20 12.00
ED 170120C00052500 C 01/20/17 52.5 9.20 10.20
ED 170120C00055000 C 01/20/17 55.0 7.40 8.40
ED 170120C00057500 C 01/20/17 57.5 5.80 6.90
ED 170120C00060000 C 01/20/17 60.0 4.40 5.60
ED 170120C00062500 C 01/20/17 62.5 3.30 4.50
ED 170120C00065000 C 01/20/17 65.0 2.35 3.60
ED 170120C00067500 C 01/20/17 67.5 1.85 2.80
ED 170120C00070000 C 01/20/17 70.0 1.30 2.25
ED 170120C00072500 C 01/20/17 72.5 0.85 1.80
ED 170120C00075000 C 01/20/17 75.0 0.50 1.50
ED 170120C00077500 C 01/20/17 77.5 0.25 1.25
ED 170120C00080000 C 01/20/17 80.0 0.10 1.05
ED 170120C00085000 C 01/20/17 85.0 0.00 0.65
ED 170120C00090000 C 01/20/17 90.0 0.00 0.45
ED 170120P00030000 P 01/20/17 30.0 0.05 0.75
ED 170120P00032500 P 01/20/17 32.5 0.10 0.85
ED 170120P00035000 P 01/20/17 35.0 0.25 1.05
ED 170120P00037500 P 01/20/17 37.5 0.40 1.30
ED 170120P00040000 P 01/20/17 40.0 0.60 1.25
ED 170120P00042500 P 01/20/17 42.5 0.95 1.85
ED 170120P00045000 P 01/20/17 45.0 1.35 2.35
ED 170120P00047500 P 01/20/17 47.5 1.90 2.85
ED 170120P00050000 P 01/20/17 50.0 2.50 3.60
ED 170120P00052500 P 01/20/17 52.5 3.40 4.40
ED 170120P00055000 P 01/20/17 55.0 4.40 5.40
ED 170120P00057500 P 01/20/17 57.5 5.50 6.50
ED 170120P00060000 P 01/20/17 60.0 6.50 7.90
ED 170120P00062500 P 01/20/17 62.5 7.90 9.50
ED 170120P00065000 P 01/20/17 65.0 9.60 11.20
ED 170120P00067500 P 01/20/17 67.5 11.30 13.00
ED 170120P00070000 P 01/20/17 70.0 13.20 15.00
ED 170120P00072500 P 01/20/17 72.5 15.20 17.10
ED 170120P00075000 P 01/20/17 75.0 17.40 19.30
ED 170120P00077500 P 01/20/17 77.5 19.70 21.50
ED 170120P00080000 P 01/20/17 80.0 22.00 23.70
ED 170120P00085000 P 01/20/17 85.0 26.70 28.40
ED 170120P00090000 P 01/20/17 90.0 31.60 33.10

OPRA data is delayed 15 minutes.