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 Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 170915C00060000 C 09/15/17 60.0 23.60 24.10
ED 170915C00065000 C 09/15/17 65.0 18.60 19.20
ED 170915C00070000 C 09/15/17 70.0 13.70 14.10
ED 170915C00075000 C 09/15/17 75.0 8.80 9.10
ED 170915C00077500 C 09/15/17 77.5 6.40 6.60
ED 170915C00080000 C 09/15/17 80.0 4.00 4.20
ED 170915C00082500 C 09/15/17 82.5 1.80 2.05
ED 170915C00085000 C 09/15/17 85.0 0.40 0.55
ED 170915C00087500 C 09/15/17 87.5 0.00 0.10
ED 170915C00090000 C 09/15/17 90.0 0.00 0.05
ED 170915C00095000 C 09/15/17 95.0 0.00 0.05
ED 170915C00100000 C 09/15/17 100.0 0.00 0.05
ED 170915C00105000 C 09/15/17 105.0 0.00 0.05
ED 170915C00110000 C 09/15/17 110.0 0.00 0.05
ED 170915C00115000 C 09/15/17 115.0 0.00 0.05
ED 170915P00060000 P 09/15/17 60.0 0.00 0.05
ED 170915P00065000 P 09/15/17 65.0 0.00 0.05
ED 170915P00070000 P 09/15/17 70.0 0.00 0.05
ED 170915P00075000 P 09/15/17 75.0 0.00 0.05
ED 170915P00077500 P 09/15/17 77.5 0.00 0.10
ED 170915P00080000 P 09/15/17 80.0 0.10 0.20
ED 170915P00082500 P 09/15/17 82.5 0.40 0.55
ED 170915P00085000 P 09/15/17 85.0 1.45 1.60
ED 170915P00087500 P 09/15/17 87.5 3.50 3.70
ED 170915P00090000 P 09/15/17 90.0 6.00 6.20
ED 170915P00095000 P 09/15/17 95.0 10.90 11.30
ED 170915P00100000 P 09/15/17 100.0 15.90 16.30
ED 170915P00105000 P 09/15/17 105.0 21.00 21.30
ED 170915P00110000 P 09/15/17 110.0 25.60 26.30
ED 170915P00115000 P 09/15/17 115.0 30.50 31.30
ED 171020C00065000 C 10/20/17 65.0 18.90 19.20
ED 171020C00070000 C 10/20/17 70.0 13.90 14.20
ED 171020C00075000 C 10/20/17 75.0 9.00 9.30
ED 171020C00077500 C 10/20/17 77.5 6.60 6.90
ED 171020C00080000 C 10/20/17 80.0 4.40 4.70
ED 171020C00082500 C 10/20/17 82.5 2.50 2.70
ED 171020C00085000 C 10/20/17 85.0 1.10 1.25
ED 171020C00087500 C 10/20/17 87.5 0.30 0.40
ED 171020C00090000 C 10/20/17 90.0 0.00 0.10
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 0.10
ED 171020P00075000 P 10/20/17 75.0 0.10 0.20
ED 171020P00077500 P 10/20/17 77.5 0.25 0.35
ED 171020P00080000 P 10/20/17 80.0 0.50 0.60
ED 171020P00082500 P 10/20/17 82.5 1.00 1.15
ED 171020P00085000 P 10/20/17 85.0 2.05 2.15
ED 171020P00087500 P 10/20/17 87.5 3.70 4.00
ED 171020P00090000 P 10/20/17 90.0 6.00 6.30
ED 171020P00092500 P 10/20/17 92.5 8.50 8.80
ED 171020P00095000 P 10/20/17 95.0 11.00 11.30
ED 171020P00100000 P 10/20/17 100.0 16.00 16.30
ED 171020P00105000 P 10/20/17 105.0 21.00 21.40
ED 171020P00110000 P 10/20/17 110.0 26.00 26.30
ED 171020P00115000 P 10/20/17 115.0 30.80 31.30
ED 171020P00120000 P 10/20/17 120.0 35.90 36.30
ED 171117C00050000 C 11/17/17 50.0 33.00 34.50
ED 171117C00055000 C 11/17/17 55.0 28.60 29.30
ED 171117C00060000 C 11/17/17 60.0 23.90 24.20
ED 171117C00065000 C 11/17/17 65.0 19.00 19.30
ED 171117C00067500 C 11/17/17 67.5 16.40 16.80
ED 171117C00070000 C 11/17/17 70.0 13.80 14.40
ED 171117C00072500 C 11/17/17 72.5 11.60 11.90
ED 171117C00075000 C 11/17/17 75.0 9.20 9.50
ED 171117C00077500 C 11/17/17 77.5 6.90 7.20
ED 171117C00080000 C 11/17/17 80.0 4.70 5.00
ED 171117C00082500 C 11/17/17 82.5 2.95 3.10
ED 171117C00085000 C 11/17/17 85.0 1.50 1.65
ED 171117C00087500 C 11/17/17 87.5 0.60 0.75
ED 171117C00090000 C 11/17/17 90.0 0.15 0.30
ED 171117C00092500 C 11/17/17 92.5 0.00 0.10
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 0.10
ED 171117P00065000 P 11/17/17 65.0 0.00 0.15
ED 171117P00067500 P 11/17/17 67.5 0.05 0.15
ED 171117P00070000 P 11/17/17 70.0 0.10 0.25
ED 171117P00072500 P 11/17/17 72.5 0.15 0.30
ED 171117P00075000 P 11/17/17 75.0 0.30 0.45
ED 171117P00077500 P 11/17/17 77.5 0.50 0.65
ED 171117P00080000 P 11/17/17 80.0 0.95 1.05
ED 171117P00082500 P 11/17/17 82.5 1.65 1.80
ED 171117P00085000 P 11/17/17 85.0 2.80 3.00
ED 171117P00087500 P 11/17/17 87.5 4.50 4.80
ED 171117P00090000 P 11/17/17 90.0 6.50 6.90
ED 171117P00092500 P 11/17/17 92.5 8.70 9.30
ED 171117P00095000 P 11/17/17 95.0 11.30 11.70
ED 171117P00100000 P 11/17/17 100.0 16.20 16.70
ED 171117P00105000 P 11/17/17 105.0 20.90 21.80
ED 171117P00110000 P 11/17/17 110.0 25.60 26.90
ED 180119C00032500 C 01/19/18 32.5 49.10 52.10
ED 180119C00035000 C 01/19/18 35.0 46.70 49.30
ED 180119C00037500 C 01/19/18 37.5 44.20 46.80
ED 180119C00040000 C 01/19/18 40.0 41.70 45.20
ED 180119C00042500 C 01/19/18 42.5 39.10 42.50
ED 180119C00045000 C 01/19/18 45.0 37.50 40.10
ED 180119C00047500 C 01/19/18 47.5 34.30 37.70
ED 180119C00050000 C 01/19/18 50.0 32.70 34.80
ED 180119C00055000 C 01/19/18 55.0 28.70 29.30
ED 180119C00057500 C 01/19/18 57.5 26.20 26.90
ED 180119C00060000 C 01/19/18 60.0 23.70 24.40
ED 180119C00062500 C 01/19/18 62.5 21.40 21.80
ED 180119C00065000 C 01/19/18 65.0 19.00 19.30
ED 180119C00067500 C 01/19/18 67.5 16.30 17.00
ED 180119C00070000 C 01/19/18 70.0 14.10 14.60
ED 180119C00072500 C 01/19/18 72.5 11.70 12.10
ED 180119C00075000 C 01/19/18 75.0 9.30 9.70
ED 180119C00077500 C 01/19/18 77.5 7.20 7.50
ED 180119C00080000 C 01/19/18 80.0 5.20 5.50
ED 180119C00082500 C 01/19/18 82.5 3.50 3.70
ED 180119C00085000 C 01/19/18 85.0 2.15 2.30
ED 180119C00087500 C 01/19/18 87.5 1.15 1.30
ED 180119C00090000 C 01/19/18 90.0 0.55 0.70
ED 180119C00092500 C 01/19/18 92.5 0.20 0.30
ED 180119C00095000 C 01/19/18 95.0 0.05 0.15
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 0.05 0.10
ED 180119P00057500 P 01/19/18 57.5 0.05 0.15
ED 180119P00060000 P 01/19/18 60.0 0.10 0.20
ED 180119P00062500 P 01/19/18 62.5 0.10 0.25
ED 180119P00065000 P 01/19/18 65.0 0.15 0.30
ED 180119P00067500 P 01/19/18 67.5 0.20 0.35
ED 180119P00070000 P 01/19/18 70.0 0.25 0.45
ED 180119P00072500 P 01/19/18 72.5 0.45 0.60
ED 180119P00075000 P 01/19/18 75.0 0.65 0.85
ED 180119P00077500 P 01/19/18 77.5 1.10 1.20
ED 180119P00080000 P 01/19/18 80.0 1.50 1.75
ED 180119P00082500 P 01/19/18 82.5 2.30 2.55
ED 180119P00085000 P 01/19/18 85.0 3.50 3.70
ED 180119P00087500 P 01/19/18 87.5 5.00 5.30
ED 180119P00090000 P 01/19/18 90.0 6.90 7.20
ED 180119P00092500 P 01/19/18 92.5 9.00 9.40
ED 180119P00095000 P 01/19/18 95.0 11.30 11.90
ED 180119P00100000 P 01/19/18 100.0 16.30 16.80
ED 180216C00042500 C 02/16/18 42.5 39.30 43.50
ED 180216C00045000 C 02/16/18 45.0 36.60 41.00
ED 180216C00047500 C 02/16/18 47.5 34.20 38.40
ED 180216C00050000 C 02/16/18 50.0 32.90 34.60
ED 180216C00055000 C 02/16/18 55.0 28.70 29.30
ED 180216C00060000 C 02/16/18 60.0 23.80 24.40
ED 180216C00065000 C 02/16/18 65.0 18.80 19.50
ED 180216C00070000 C 02/16/18 70.0 14.20 14.70
ED 180216C00072500 C 02/16/18 72.5 11.80 12.20
ED 180216C00075000 C 02/16/18 75.0 9.60 9.90
ED 180216C00077500 C 02/16/18 77.5 7.40 7.70
ED 180216C00080000 C 02/16/18 80.0 5.50 5.80
ED 180216C00082500 C 02/16/18 82.5 3.80 4.10
ED 180216C00085000 C 02/16/18 85.0 2.45 2.65
ED 180216C00087500 C 02/16/18 87.5 1.40 1.60
ED 180216C00090000 C 02/16/18 90.0 0.70 0.90
ED 180216C00092500 C 02/16/18 92.5 0.30 0.50
ED 180216C00095000 C 02/16/18 95.0 0.10 0.25
ED 180216C00100000 C 02/16/18 100.0 0.00 0.10
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 0.10
ED 180216P00055000 P 02/16/18 55.0 0.00 0.15
ED 180216P00060000 P 02/16/18 60.0 0.10 0.25
ED 180216P00065000 P 02/16/18 65.0 0.20 0.35
ED 180216P00070000 P 02/16/18 70.0 0.45 0.60
ED 180216P00072500 P 02/16/18 72.5 0.65 0.80
ED 180216P00075000 P 02/16/18 75.0 0.90 1.10
ED 180216P00077500 P 02/16/18 77.5 1.35 1.55
ED 180216P00080000 P 02/16/18 80.0 2.00 2.20
ED 180216P00082500 P 02/16/18 82.5 2.75 3.10
ED 180216P00085000 P 02/16/18 85.0 4.00 4.40
ED 180216P00087500 P 02/16/18 87.5 5.50 5.90
ED 180216P00090000 P 02/16/18 90.0 7.30 7.90
ED 180216P00092500 P 02/16/18 92.5 9.40 9.90
ED 180216P00095000 P 02/16/18 95.0 11.40 12.30
ED 180216P00100000 P 02/16/18 100.0 16.10 17.10
ED 180216P00105000 P 02/16/18 105.0 21.00 22.10
ED 180216P00110000 P 02/16/18 110.0 25.50 27.70
ED 180216P00115000 P 02/16/18 115.0 29.60 33.80
ED 180216P00120000 P 02/16/18 120.0 35.20 38.00
ED 180216P00125000 P 02/16/18 125.0 39.50 43.70
ED 180615C00047500 C 06/15/18 47.5 34.60 37.50
ED 180615C00050000 C 06/15/18 50.0 31.00 35.80
ED 180615C00055000 C 06/15/18 55.0 28.30 29.60
ED 180615C00060000 C 06/15/18 60.0 23.40 24.40
ED 180615C00065000 C 06/15/18 65.0 16.00 19.60
ED 180615C00070000 C 06/15/18 70.0 14.30 14.90
ED 180615C00072500 C 06/15/18 72.5 12.00 12.40
ED 180615C00075000 C 06/15/18 75.0 9.80 10.40
ED 180615C00077500 C 06/15/18 77.5 7.90 8.30
ED 180615C00080000 C 06/15/18 80.0 6.10 6.60
ED 180615C00082500 C 06/15/18 82.5 4.50 4.90
ED 180615C00085000 C 06/15/18 85.0 3.20 3.60
ED 180615C00087500 C 06/15/18 87.5 2.20 2.45
ED 180615C00090000 C 06/15/18 90.0 1.40 1.65
ED 180615C00092500 C 06/15/18 92.5 0.85 1.05
ED 180615C00095000 C 06/15/18 95.0 0.50 0.65
ED 180615C00100000 C 06/15/18 100.0 0.10 0.25
ED 180615C00105000 C 06/15/18 105.0 0.00 0.10
ED 180615C00110000 C 06/15/18 110.0 0.00 0.10
ED 180615P00047500 P 06/15/18 47.5 0.00 0.20
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 0.30 0.50
ED 180615P00065000 P 06/15/18 65.0 0.55 0.75
ED 180615P00070000 P 06/15/18 70.0 0.95 1.20
ED 180615P00072500 P 06/15/18 72.5 1.30 1.55
ED 180615P00075000 P 06/15/18 75.0 1.75 2.00
ED 180615P00077500 P 06/15/18 77.5 2.15 2.65
ED 180615P00080000 P 06/15/18 80.0 3.10 3.40
ED 180615P00082500 P 06/15/18 82.5 4.00 4.40
ED 180615P00085000 P 06/15/18 85.0 5.30 5.70
ED 180615P00087500 P 06/15/18 87.5 6.70 7.20
ED 180615P00090000 P 06/15/18 90.0 8.40 8.90
ED 180615P00092500 P 06/15/18 92.5 10.10 10.80
ED 180615P00095000 P 06/15/18 95.0 12.40 12.90
ED 180615P00100000 P 06/15/18 100.0 16.00 18.00
ED 180615P00105000 P 06/15/18 105.0 20.90 22.50
ED 180615P00110000 P 06/15/18 110.0 26.30 28.10
ED 190118C00037500 C 01/18/19 37.5 43.60 48.50
ED 190118C00040000 C 01/18/19 40.0 41.10 46.00
ED 190118C00042500 C 01/18/19 42.5 38.60 43.50
ED 190118C00045000 C 01/18/19 45.0 36.10 41.00
ED 190118C00047500 C 01/18/19 47.5 33.50 38.50
ED 190118C00050000 C 01/18/19 50.0 31.10 35.80
ED 190118C00055000 C 01/18/19 55.0 27.30 29.70
ED 190118C00060000 C 01/18/19 60.0 23.40 24.80
ED 190118C00065000 C 01/18/19 65.0 18.90 19.70
ED 190118C00067500 C 01/18/19 67.5 16.50 17.70
ED 190118C00070000 C 01/18/19 70.0 14.50 15.10
ED 190118C00072500 C 01/18/19 72.5 12.30 13.20
ED 190118C00075000 C 01/18/19 75.0 10.40 11.10
ED 190118C00077500 C 01/18/19 77.5 8.70 9.20
ED 190118C00080000 C 01/18/19 80.0 7.00 7.60
ED 190118C00082500 C 01/18/19 82.5 5.70 6.10
ED 190118C00085000 C 01/18/19 85.0 4.40 5.10
ED 190118C00087500 C 01/18/19 87.5 3.40 4.00
ED 190118C00090000 C 01/18/19 90.0 2.50 3.20
ED 190118C00092500 C 01/18/19 92.5 1.85 2.15
ED 190118C00095000 C 01/18/19 95.0 1.35 1.60
ED 190118C00100000 C 01/18/19 100.0 0.60 0.85
ED 190118C00105000 C 01/18/19 105.0 0.20 0.40
ED 190118C00110000 C 01/18/19 110.0 0.00 0.25
ED 190118P00037500 P 01/18/19 37.5 0.10 0.25
ED 190118P00040000 P 01/18/19 40.0 0.15 0.25
ED 190118P00042500 P 01/18/19 42.5 0.15 0.30
ED 190118P00045000 P 01/18/19 45.0 0.20 0.35
ED 190118P00047500 P 01/18/19 47.5 0.10 0.45
ED 190118P00050000 P 01/18/19 50.0 0.35 0.55
ED 190118P00055000 P 01/18/19 55.0 0.40 0.75
ED 190118P00060000 P 01/18/19 60.0 0.70 1.10
ED 190118P00065000 P 01/18/19 65.0 1.20 1.60
ED 190118P00067500 P 01/18/19 67.5 1.65 2.00
ED 190118P00070000 P 01/18/19 70.0 2.10 2.40
ED 190118P00072500 P 01/18/19 72.5 2.45 2.95
ED 190118P00075000 P 01/18/19 75.0 3.20 3.50
ED 190118P00077500 P 01/18/19 77.5 4.00 4.40
ED 190118P00080000 P 01/18/19 80.0 4.90 5.30
ED 190118P00082500 P 01/18/19 82.5 5.90 6.40
ED 190118P00085000 P 01/18/19 85.0 7.20 7.70
ED 190118P00087500 P 01/18/19 87.5 8.50 9.00
ED 190118P00090000 P 01/18/19 90.0 10.10 10.90
ED 190118P00092500 P 01/18/19 92.5 11.90 12.50
ED 190118P00095000 P 01/18/19 95.0 13.80 14.50
ED 190118P00100000 P 01/18/19 100.0 18.00 18.90
ED 190118P00105000 P 01/18/19 105.0 21.60 23.70
ED 190118P00110000 P 01/18/19 110.0 26.00 28.40

OPRA data is delayed 15 minutes.