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 (2017-08-18)Premium Content

Consolidated Edison Inc (ED)
As of Oct 17 2017 1:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 171020C00065000 C 10/20/17 65.0 17.80 18.20
ED 171020C00070000 C 10/20/17 70.0 12.90 13.20
ED 171020C00072500 C 10/20/17 72.5 10.40 10.70
ED 171020C00075000 C 10/20/17 75.0 7.90 8.20
ED 171020C00077500 C 10/20/17 77.5 5.40 5.70
ED 171020C00080000 C 10/20/17 80.0 3.00 3.20
ED 171020C00082500 C 10/20/17 82.5 0.65 0.85
ED 171020C00085000 C 10/20/17 85.0 0.00 0.05
ED 171020C00087500 C 10/20/17 87.5 0.00 0.05
ED 171020C00090000 C 10/20/17 90.0 0.00 0.05
ED 171020C00092500 C 10/20/17 92.5 0.00 0.05
ED 171020C00095000 C 10/20/17 95.0 0.00 0.05
ED 171020C00100000 C 10/20/17 100.0 0.00 0.05
ED 171020C00105000 C 10/20/17 105.0 0.00 0.05
ED 171020C00110000 C 10/20/17 110.0 0.00 0.05
ED 171020C00115000 C 10/20/17 115.0 0.00 0.05
ED 171020C00120000 C 10/20/17 120.0 0.00 0.05
ED 171020P00065000 P 10/20/17 65.0 0.00 0.05
ED 171020P00070000 P 10/20/17 70.0 0.00 0.05
ED 171020P00072500 P 10/20/17 72.5 0.00 0.05
ED 171020P00075000 P 10/20/17 75.0 0.00 0.05
ED 171020P00077500 P 10/20/17 77.5 0.00 0.05
ED 171020P00080000 P 10/20/17 80.0 0.00 0.10
ED 171020P00082500 P 10/20/17 82.5 0.10 0.30
ED 171020P00085000 P 10/20/17 85.0 1.85 2.05
ED 171020P00087500 P 10/20/17 87.5 4.30 4.60
ED 171020P00090000 P 10/20/17 90.0 6.80 7.10
ED 171020P00092500 P 10/20/17 92.5 9.30 9.60
ED 171020P00095000 P 10/20/17 95.0 11.80 12.10
ED 171020P00100000 P 10/20/17 100.0 16.70 17.10
ED 171020P00105000 P 10/20/17 105.0 21.80 22.00
ED 171020P00110000 P 10/20/17 110.0 26.70 27.10
ED 171020P00115000 P 10/20/17 115.0 31.40 32.50
ED 171020P00120000 P 10/20/17 120.0 36.40 37.50
ED 171117C00050000 C 11/17/17 50.0 32.60 33.70
ED 171117C00055000 C 11/17/17 55.0 27.80 28.60
ED 171117C00060000 C 11/17/17 60.0 22.80 23.50
ED 171117C00065000 C 11/17/17 65.0 17.80 18.50
ED 171117C00067500 C 11/17/17 67.5 15.50 15.90
ED 171117C00070000 C 11/17/17 70.0 13.00 13.30
ED 171117C00072500 C 11/17/17 72.5 10.50 10.80
ED 171117C00075000 C 11/17/17 75.0 8.00 8.30
ED 171117C00077500 C 11/17/17 77.5 5.60 5.90
ED 171117C00080000 C 11/17/17 80.0 3.30 3.60
ED 171117C00082500 C 11/17/17 82.5 1.50 1.65
ED 171117C00085000 C 11/17/17 85.0 0.35 0.50
ED 171117C00087500 C 11/17/17 87.5 0.00 0.15
ED 171117C00090000 C 11/17/17 90.0 0.00 0.05
ED 171117C00092500 C 11/17/17 92.5 0.00 0.05
ED 171117C00095000 C 11/17/17 95.0 0.00 0.05
ED 171117C00100000 C 11/17/17 100.0 0.00 0.05
ED 171117C00105000 C 11/17/17 105.0 0.00 0.05
ED 171117C00110000 C 11/17/17 110.0 0.00 0.05
ED 171117P00050000 P 11/17/17 50.0 0.00 0.05
ED 171117P00055000 P 11/17/17 55.0 0.00 0.05
ED 171117P00060000 P 11/17/17 60.0 0.00 0.05
ED 171117P00065000 P 11/17/17 65.0 0.00 0.05
ED 171117P00067500 P 11/17/17 67.5 0.00 0.05
ED 171117P00070000 P 11/17/17 70.0 0.00 0.10
ED 171117P00072500 P 11/17/17 72.5 0.00 0.20
ED 171117P00075000 P 11/17/17 75.0 0.05 0.15
ED 171117P00077500 P 11/17/17 77.5 0.15 0.30
ED 171117P00080000 P 11/17/17 80.0 0.50 0.60
ED 171117P00082500 P 11/17/17 82.5 1.25 1.40
ED 171117P00085000 P 11/17/17 85.0 2.80 3.00
ED 171117P00087500 P 11/17/17 87.5 5.00 5.20
ED 171117P00090000 P 11/17/17 90.0 7.40 7.70
ED 171117P00092500 P 11/17/17 92.5 9.90 10.20
ED 171117P00095000 P 11/17/17 95.0 12.00 13.00
ED 171117P00100000 P 11/17/17 100.0 17.10 17.90
ED 171117P00105000 P 11/17/17 105.0 22.10 22.90
ED 171117P00110000 P 11/17/17 110.0 27.10 27.90
ED 180119C00032500 C 01/19/18 32.5 48.80 52.40
ED 180119C00035000 C 01/19/18 35.0 46.20 50.10
ED 180119C00037500 C 01/19/18 37.5 43.70 47.70
ED 180119C00040000 C 01/19/18 40.0 41.20 45.20
ED 180119C00042500 C 01/19/18 42.5 38.70 42.40
ED 180119C00045000 C 01/19/18 45.0 36.40 39.70
ED 180119C00047500 C 01/19/18 47.5 33.80 37.40
ED 180119C00050000 C 01/19/18 50.0 32.60 33.80
ED 180119C00055000 C 01/19/18 55.0 27.90 28.30
ED 180119C00057500 C 01/19/18 57.5 25.50 25.80
ED 180119C00060000 C 01/19/18 60.0 23.00 23.30
ED 180119C00062500 C 01/19/18 62.5 20.50 20.80
ED 180119C00065000 C 01/19/18 65.0 18.00 18.30
ED 180119C00067500 C 01/19/18 67.5 15.50 15.80
ED 180119C00070000 C 01/19/18 70.0 13.00 13.30
ED 180119C00072500 C 01/19/18 72.5 10.60 10.90
ED 180119C00075000 C 01/19/18 75.0 8.20 8.50
ED 180119C00077500 C 01/19/18 77.5 5.90 6.20
ED 180119C00080000 C 01/19/18 80.0 3.90 4.20
ED 180119C00082500 C 01/19/18 82.5 2.30 2.50
ED 180119C00085000 C 01/19/18 85.0 1.10 1.30
ED 180119C00087500 C 01/19/18 87.5 0.40 0.60
ED 180119C00090000 C 01/19/18 90.0 0.10 0.25
ED 180119C00092500 C 01/19/18 92.5 0.00 0.15
ED 180119C00095000 C 01/19/18 95.0 0.00 0.05
ED 180119C00100000 C 01/19/18 100.0 0.00 0.05
ED 180119P00032500 P 01/19/18 32.5 0.00 0.05
ED 180119P00035000 P 01/19/18 35.0 0.00 0.05
ED 180119P00037500 P 01/19/18 37.5 0.00 0.05
ED 180119P00040000 P 01/19/18 40.0 0.00 0.05
ED 180119P00042500 P 01/19/18 42.5 0.00 0.05
ED 180119P00045000 P 01/19/18 45.0 0.00 0.05
ED 180119P00047500 P 01/19/18 47.5 0.00 0.05
ED 180119P00050000 P 01/19/18 50.0 0.00 0.05
ED 180119P00055000 P 01/19/18 55.0 0.00 0.05
ED 180119P00057500 P 01/19/18 57.5 0.00 0.05
ED 180119P00060000 P 01/19/18 60.0 0.00 0.10
ED 180119P00062500 P 01/19/18 62.5 0.00 0.15
ED 180119P00065000 P 01/19/18 65.0 0.05 0.15
ED 180119P00067500 P 01/19/18 67.5 0.10 0.20
ED 180119P00070000 P 01/19/18 70.0 0.15 0.25
ED 180119P00072500 P 01/19/18 72.5 0.25 0.40
ED 180119P00075000 P 01/19/18 75.0 0.40 0.55
ED 180119P00077500 P 01/19/18 77.5 0.70 0.85
ED 180119P00080000 P 01/19/18 80.0 1.25 1.40
ED 180119P00082500 P 01/19/18 82.5 2.10 2.25
ED 180119P00085000 P 01/19/18 85.0 3.40 3.70
ED 180119P00087500 P 01/19/18 87.5 5.30 5.50
ED 180119P00090000 P 01/19/18 90.0 7.50 7.80
ED 180119P00092500 P 01/19/18 92.5 9.90 10.20
ED 180119P00095000 P 01/19/18 95.0 12.30 12.60
ED 180119P00100000 P 01/19/18 100.0 17.10 17.70
ED 180216C00042500 C 02/16/18 42.5 38.70 42.40
ED 180216C00045000 C 02/16/18 45.0 36.30 39.90
ED 180216C00047500 C 02/16/18 47.5 33.70 37.30
ED 180216C00050000 C 02/16/18 50.0 31.50 34.70
ED 180216C00055000 C 02/16/18 55.0 28.00 28.40
ED 180216C00060000 C 02/16/18 60.0 23.00 23.40
ED 180216C00065000 C 02/16/18 65.0 18.00 18.40
ED 180216C00070000 C 02/16/18 70.0 13.10 13.50
ED 180216C00072500 C 02/16/18 72.5 10.70 11.00
ED 180216C00075000 C 02/16/18 75.0 8.30 8.60
ED 180216C00077500 C 02/16/18 77.5 6.20 6.50
ED 180216C00080000 C 02/16/18 80.0 4.20 4.50
ED 180216C00082500 C 02/16/18 82.5 2.70 2.85
ED 180216C00085000 C 02/16/18 85.0 1.50 1.70
ED 180216C00087500 C 02/16/18 87.5 0.70 0.90
ED 180216C00090000 C 02/16/18 90.0 0.25 0.45
ED 180216C00092500 C 02/16/18 92.5 0.05 0.20
ED 180216C00095000 C 02/16/18 95.0 0.00 0.15
ED 180216C00100000 C 02/16/18 100.0 0.00 0.05
ED 180216C00105000 C 02/16/18 105.0 0.00 0.05
ED 180216C00110000 C 02/16/18 110.0 0.00 0.05
ED 180216C00115000 C 02/16/18 115.0 0.00 0.05
ED 180216C00120000 C 02/16/18 120.0 0.00 0.05
ED 180216C00125000 C 02/16/18 125.0 0.00 0.05
ED 180216P00042500 P 02/16/18 42.5 0.00 0.05
ED 180216P00045000 P 02/16/18 45.0 0.00 0.05
ED 180216P00047500 P 02/16/18 47.5 0.00 0.05
ED 180216P00050000 P 02/16/18 50.0 0.00 0.05
ED 180216P00055000 P 02/16/18 55.0 0.00 0.10
ED 180216P00060000 P 02/16/18 60.0 0.00 0.20
ED 180216P00065000 P 02/16/18 65.0 0.15 0.25
ED 180216P00070000 P 02/16/18 70.0 0.30 0.45
ED 180216P00072500 P 02/16/18 72.5 0.45 0.60
ED 180216P00075000 P 02/16/18 75.0 0.70 0.85
ED 180216P00077500 P 02/16/18 77.5 1.15 1.30
ED 180216P00080000 P 02/16/18 80.0 1.75 2.00
ED 180216P00082500 P 02/16/18 82.5 2.75 3.00
ED 180216P00085000 P 02/16/18 85.0 4.10 4.40
ED 180216P00087500 P 02/16/18 87.5 5.90 6.20
ED 180216P00090000 P 02/16/18 90.0 8.00 8.30
ED 180216P00092500 P 02/16/18 92.5 10.20 10.60
ED 180216P00095000 P 02/16/18 95.0 12.60 13.00
ED 180216P00100000 P 02/16/18 100.0 17.60 17.90
ED 180216P00105000 P 02/16/18 105.0 22.30 23.20
ED 180216P00110000 P 02/16/18 110.0 27.30 28.30
ED 180216P00115000 P 02/16/18 115.0 31.90 33.60
ED 180216P00120000 P 02/16/18 120.0 36.90 38.50
ED 180216P00125000 P 02/16/18 125.0 41.10 44.50
ED 180518C00055000 C 05/18/18 55.0 27.00 28.80
ED 180518C00060000 C 05/18/18 60.0 22.20 23.70
ED 180518C00065000 C 05/18/18 65.0 17.10 19.30
ED 180518C00070000 C 05/18/18 70.0 12.30 14.20
ED 180518C00072500 C 05/18/18 72.5 10.20 11.80
ED 180518C00075000 C 05/18/18 75.0 7.90 9.80
ED 180518C00077500 C 05/18/18 77.5 6.60 7.40
ED 180518C00080000 C 05/18/18 80.0 4.90 5.40
ED 180518C00082500 C 05/18/18 82.5 3.40 3.90
ED 180518C00085000 C 05/18/18 85.0 2.25 2.75
ED 180518C00087500 C 05/18/18 87.5 1.40 1.80
ED 180518C00090000 C 05/18/18 90.0 0.80 1.05
ED 180518C00092500 C 05/18/18 92.5 0.40 0.65
ED 180518C00095000 C 05/18/18 95.0 0.20 0.40
ED 180518C00100000 C 05/18/18 100.0 0.00 0.35
ED 180518C00105000 C 05/18/18 105.0 0.00 0.30
ED 180518C00110000 C 05/18/18 110.0 0.00 0.30
ED 180518C00115000 C 05/18/18 115.0 0.00 0.30
ED 180518C00120000 C 05/18/18 120.0 0.00 0.30
ED 180518P00055000 P 05/18/18 55.0 0.10 0.30
ED 180518P00060000 P 05/18/18 60.0 0.20 0.45
ED 180518P00065000 P 05/18/18 65.0 0.40 0.65
ED 180518P00070000 P 05/18/18 70.0 0.75 1.00
ED 180518P00072500 P 05/18/18 72.5 1.05 1.30
ED 180518P00075000 P 05/18/18 75.0 1.50 1.75
ED 180518P00077500 P 05/18/18 77.5 1.85 2.45
ED 180518P00080000 P 05/18/18 80.0 2.90 3.20
ED 180518P00082500 P 05/18/18 82.5 3.90 4.40
ED 180518P00085000 P 05/18/18 85.0 5.20 5.70
ED 180518P00087500 P 05/18/18 87.5 6.60 7.40
ED 180518P00090000 P 05/18/18 90.0 8.00 10.30
ED 180518P00092500 P 05/18/18 92.5 10.30 12.10
ED 180518P00095000 P 05/18/18 95.0 11.90 14.70
ED 180518P00100000 P 05/18/18 100.0 16.70 19.70
ED 180518P00105000 P 05/18/18 105.0 21.70 24.30
ED 180518P00110000 P 05/18/18 110.0 26.80 29.40
ED 180518P00115000 P 05/18/18 115.0 31.10 34.70
ED 180518P00120000 P 05/18/18 120.0 36.90 39.40
ED 180615C00047500 C 06/15/18 47.5 34.50 36.40
ED 180615C00050000 C 06/15/18 50.0 31.80 34.60
ED 180615C00055000 C 06/15/18 55.0 26.40 29.80
ED 180615C00060000 C 06/15/18 60.0 22.20 23.80
ED 180615C00065000 C 06/15/18 65.0 17.90 18.80
ED 180615C00070000 C 06/15/18 70.0 13.20 13.70
ED 180615C00072500 C 06/15/18 72.5 10.90 11.50
ED 180615C00075000 C 06/15/18 75.0 8.70 9.40
ED 180615C00077500 C 06/15/18 77.5 6.80 7.30
ED 180615C00080000 C 06/15/18 80.0 5.10 5.50
ED 180615C00082500 C 06/15/18 82.5 3.60 4.10
ED 180615C00085000 C 06/15/18 85.0 2.40 2.80
ED 180615C00087500 C 06/15/18 87.5 1.55 1.95
ED 180615C00090000 C 06/15/18 90.0 0.90 1.20
ED 180615C00092500 C 06/15/18 92.5 0.50 0.90
ED 180615C00095000 C 06/15/18 95.0 0.20 0.50
ED 180615C00100000 C 06/15/18 100.0 0.00 0.20
ED 180615C00105000 C 06/15/18 105.0 0.00 0.10
ED 180615C00110000 C 06/15/18 110.0 0.00 0.05
ED 180615P00047500 P 06/15/18 47.5 0.00 0.15
ED 180615P00050000 P 06/15/18 50.0 0.00 0.25
ED 180615P00055000 P 06/15/18 55.0 0.15 0.35
ED 180615P00060000 P 06/15/18 60.0 0.25 0.50
ED 180615P00065000 P 06/15/18 65.0 0.45 0.75
ED 180615P00070000 P 06/15/18 70.0 0.85 1.15
ED 180615P00072500 P 06/15/18 72.5 1.15 1.65
ED 180615P00075000 P 06/15/18 75.0 1.65 2.00
ED 180615P00077500 P 06/15/18 77.5 2.30 2.60
ED 180615P00080000 P 06/15/18 80.0 3.10 3.60
ED 180615P00082500 P 06/15/18 82.5 4.10 4.50
ED 180615P00085000 P 06/15/18 85.0 5.50 5.90
ED 180615P00087500 P 06/15/18 87.5 7.00 7.80
ED 180615P00090000 P 06/15/18 90.0 8.80 9.50
ED 180615P00092500 P 06/15/18 92.5 11.10 11.40
ED 180615P00095000 P 06/15/18 95.0 13.10 13.80
ED 180615P00100000 P 06/15/18 100.0 17.80 19.00
ED 180615P00105000 P 06/15/18 105.0 22.30 24.10
ED 180615P00110000 P 06/15/18 110.0 27.10 29.20
ED 190118C00037500 C 01/18/19 37.5 43.10 48.00
ED 190118C00040000 C 01/18/19 40.0 40.60 45.50
ED 190118C00042500 C 01/18/19 42.5 38.10 43.00
ED 190118C00045000 C 01/18/19 45.0 35.70 40.40
ED 190118C00047500 C 01/18/19 47.5 33.10 38.00
ED 190118C00050000 C 01/18/19 50.0 31.40 34.70
ED 190118C00055000 C 01/18/19 55.0 26.30 30.40
ED 190118C00060000 C 01/18/19 60.0 22.60 23.80
ED 190118C00065000 C 01/18/19 65.0 18.00 18.90
ED 190118C00067500 C 01/18/19 67.5 15.80 16.40
ED 190118C00070000 C 01/18/19 70.0 13.60 14.40
ED 190118C00072500 C 01/18/19 72.5 11.60 12.20
ED 190118C00075000 C 01/18/19 75.0 9.80 10.30
ED 190118C00077500 C 01/18/19 77.5 8.10 8.60
ED 190118C00080000 C 01/18/19 80.0 6.60 7.30
ED 190118C00082500 C 01/18/19 82.5 5.20 5.60
ED 190118C00085000 C 01/18/19 85.0 4.00 4.60
ED 190118C00087500 C 01/18/19 87.5 3.10 3.60
ED 190118C00090000 C 01/18/19 90.0 2.30 2.50
ED 190118C00092500 C 01/18/19 92.5 1.40 2.15
ED 190118C00095000 C 01/18/19 95.0 1.15 1.65
ED 190118C00100000 C 01/18/19 100.0 0.55 0.85
ED 190118C00105000 C 01/18/19 105.0 0.20 0.45
ED 190118C00110000 C 01/18/19 110.0 0.00 0.35
ED 190118P00037500 P 01/18/19 37.5 0.00 0.30
ED 190118P00040000 P 01/18/19 40.0 0.10 0.35
ED 190118P00042500 P 01/18/19 42.5 0.00 0.25
ED 190118P00045000 P 01/18/19 45.0 0.15 0.40
ED 190118P00047500 P 01/18/19 47.5 0.20 0.50
ED 190118P00050000 P 01/18/19 50.0 0.00 0.60
ED 190118P00055000 P 01/18/19 55.0 0.45 0.80
ED 190118P00060000 P 01/18/19 60.0 0.80 1.15
ED 190118P00065000 P 01/18/19 65.0 1.25 1.70
ED 190118P00067500 P 01/18/19 67.5 1.65 2.00
ED 190118P00070000 P 01/18/19 70.0 2.05 2.60
ED 190118P00072500 P 01/18/19 72.5 2.60 3.00
ED 190118P00075000 P 01/18/19 75.0 3.30 3.60
ED 190118P00077500 P 01/18/19 77.5 4.10 4.90
ED 190118P00080000 P 01/18/19 80.0 5.10 5.60
ED 190118P00082500 P 01/18/19 82.5 6.20 7.00
ED 190118P00085000 P 01/18/19 85.0 7.30 8.00
ED 190118P00087500 P 01/18/19 87.5 9.00 9.60
ED 190118P00090000 P 01/18/19 90.0 10.60 11.20
ED 190118P00092500 P 01/18/19 92.5 12.60 13.00
ED 190118P00095000 P 01/18/19 95.0 14.50 15.00
ED 190118P00100000 P 01/18/19 100.0 18.80 19.70
ED 190118P00105000 P 01/18/19 105.0 22.60 25.50
ED 190118P00110000 P 01/18/19 110.0 27.30 29.80

OPRA data is delayed 15 minutes.