Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Consolidated Edison Inc (ED)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 180119C00032500 C Jan 19, 2018 32.5 53.90 56.20
ED 180119C00035000 C Jan 19, 2018 35.0 51.40 53.70
ED 180119C00037500 C Jan 19, 2018 37.5 48.80 51.20
ED 180119C00040000 C Jan 19, 2018 40.0 47.80 49.00
ED 180119C00042500 C Jan 19, 2018 42.5 43.80 46.20
ED 180119C00045000 C Jan 19, 2018 45.0 42.80 43.60
ED 180119C00047500 C Jan 19, 2018 47.5 38.90 41.20
ED 180119C00050000 C Jan 19, 2018 50.0 36.30 40.40
ED 180119C00055000 C Jan 19, 2018 55.0 32.30 34.10
ED 180119C00057500 C Jan 19, 2018 57.5 30.40 31.70
ED 180119C00060000 C Jan 19, 2018 60.0 27.90 28.50
ED 180119C00062500 C Jan 19, 2018 62.5 25.10 26.10
ED 180119C00065000 C Jan 19, 2018 65.0 22.50 23.80
ED 180119C00067500 C Jan 19, 2018 67.5 20.30 21.20
ED 180119C00070000 C Jan 19, 2018 70.0 17.80 18.80
ED 180119C00072500 C Jan 19, 2018 72.5 15.50 16.10
ED 180119C00075000 C Jan 19, 2018 75.0 12.60 13.60
ED 180119C00077500 C Jan 19, 2018 77.5 10.50 11.10
ED 180119C00080000 C Jan 19, 2018 80.0 8.00 8.70
ED 180119C00082500 C Jan 19, 2018 82.5 5.80 6.20
ED 180119C00085000 C Jan 19, 2018 85.0 3.50 4.00
ED 180119C00087500 C Jan 19, 2018 87.5 1.70 2.00
ED 180119C00090000 C Jan 19, 2018 90.0 0.55 0.75
ED 180119C00092500 C Jan 19, 2018 92.5 0.10 0.20
ED 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
ED 180119C00097500 C Jan 19, 2018 97.5 0.00 0.05
ED 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
ED 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
ED 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
ED 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
ED 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
ED 180119C00125000 C Jan 19, 2018 125.0 0.00 0.05
ED 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
ED 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
ED 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
ED 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
ED 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
ED 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
ED 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
ED 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
ED 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
ED 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
ED 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
ED 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
ED 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
ED 180119P00067500 P Jan 19, 2018 67.5 0.00 0.05
ED 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
ED 180119P00072500 P Jan 19, 2018 72.5 0.00 0.10
ED 180119P00075000 P Jan 19, 2018 75.0 0.05 0.10
ED 180119P00077500 P Jan 19, 2018 77.5 0.05 0.15
ED 180119P00080000 P Jan 19, 2018 80.0 0.10 0.20
ED 180119P00082500 P Jan 19, 2018 82.5 0.15 0.30
ED 180119P00085000 P Jan 19, 2018 85.0 0.40 0.55
ED 180119P00087500 P Jan 19, 2018 87.5 0.95 1.20
ED 180119P00090000 P Jan 19, 2018 90.0 2.20 2.60
ED 180119P00092500 P Jan 19, 2018 92.5 4.20 4.50
ED 180119P00095000 P Jan 19, 2018 95.0 6.70 7.40
ED 180119P00097500 P Jan 19, 2018 97.5 9.10 9.70
ED 180119P00100000 P Jan 19, 2018 100.0 11.60 12.20
ED 180119P00105000 P Jan 19, 2018 105.0 16.60 17.20
ED 180119P00110000 P Jan 19, 2018 110.0 21.60 22.20
ED 180119P00115000 P Jan 19, 2018 115.0 26.60 27.20
ED 180119P00120000 P Jan 19, 2018 120.0 31.60 32.40
ED 180119P00125000 P Jan 19, 2018 125.0 36.50 37.90
ED 180216C00042500 C Feb 16, 2018 42.5 43.90 46.30
ED 180216C00045000 C Feb 16, 2018 45.0 42.90 43.90
ED 180216C00047500 C Feb 16, 2018 47.5 40.40 42.40
ED 180216C00050000 C Feb 16, 2018 50.0 37.20 38.70
ED 180216C00055000 C Feb 16, 2018 55.0 33.00 33.80
ED 180216C00060000 C Feb 16, 2018 60.0 28.00 28.80
ED 180216C00065000 C Feb 16, 2018 65.0 23.10 23.70
ED 180216C00070000 C Feb 16, 2018 70.0 17.80 19.00
ED 180216C00072500 C Feb 16, 2018 72.5 15.60 16.30
ED 180216C00075000 C Feb 16, 2018 75.0 13.10 13.80
ED 180216C00077500 C Feb 16, 2018 77.5 10.50 11.40
ED 180216C00080000 C Feb 16, 2018 80.0 8.40 8.90
ED 180216C00082500 C Feb 16, 2018 82.5 6.10 6.70
ED 180216C00085000 C Feb 16, 2018 85.0 4.00 4.50
ED 180216C00087500 C Feb 16, 2018 87.5 2.30 2.60
ED 180216C00090000 C Feb 16, 2018 90.0 1.10 1.45
ED 180216C00092500 C Feb 16, 2018 92.5 0.40 0.55
ED 180216C00095000 C Feb 16, 2018 95.0 0.10 0.20
ED 180216C00097500 C Feb 16, 2018 97.5 0.00 0.10
ED 180216C00100000 C Feb 16, 2018 100.0 0.00 0.10
ED 180216C00105000 C Feb 16, 2018 105.0 0.00 0.05
ED 180216C00110000 C Feb 16, 2018 110.0 0.00 0.05
ED 180216C00115000 C Feb 16, 2018 115.0 0.00 0.05
ED 180216C00120000 C Feb 16, 2018 120.0 0.00 0.05
ED 180216C00125000 C Feb 16, 2018 125.0 0.00 0.05
ED 180216P00042500 P Feb 16, 2018 42.5 0.00 0.05
ED 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
ED 180216P00047500 P Feb 16, 2018 47.5 0.00 0.05
ED 180216P00050000 P Feb 16, 2018 50.0 0.00 0.05
ED 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
ED 180216P00060000 P Feb 16, 2018 60.0 0.00 0.05
ED 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
ED 180216P00070000 P Feb 16, 2018 70.0 0.00 0.10
ED 180216P00072500 P Feb 16, 2018 72.5 0.05 0.15
ED 180216P00075000 P Feb 16, 2018 75.0 0.10 0.20
ED 180216P00077500 P Feb 16, 2018 77.5 0.10 0.30
ED 180216P00080000 P Feb 16, 2018 80.0 0.30 0.45
ED 180216P00082500 P Feb 16, 2018 82.5 0.55 0.70
ED 180216P00085000 P Feb 16, 2018 85.0 1.00 1.10
ED 180216P00087500 P Feb 16, 2018 87.5 1.75 1.95
ED 180216P00090000 P Feb 16, 2018 90.0 3.10 3.50
ED 180216P00092500 P Feb 16, 2018 92.5 4.80 5.50
ED 180216P00095000 P Feb 16, 2018 95.0 7.00 7.80
ED 180216P00097500 P Feb 16, 2018 97.5 9.40 10.20
ED 180216P00100000 P Feb 16, 2018 100.0 11.60 12.80
ED 180216P00105000 P Feb 16, 2018 105.0 16.80 17.70
ED 180216P00110000 P Feb 16, 2018 110.0 21.80 22.80
ED 180216P00115000 P Feb 16, 2018 115.0 26.80 27.90
ED 180216P00120000 P Feb 16, 2018 120.0 31.70 32.50
ED 180216P00125000 P Feb 16, 2018 125.0 36.20 38.70
ED 180518C00055000 C May 18, 2018 55.0 31.10 35.90
ED 180518C00060000 C May 18, 2018 60.0 26.60 30.40
ED 180518C00065000 C May 18, 2018 65.0 21.50 25.30
ED 180518C00070000 C May 18, 2018 70.0 16.70 20.60
ED 180518C00072500 C May 18, 2018 72.5 14.40 18.20
ED 180518C00075000 C May 18, 2018 75.0 12.00 15.80
ED 180518C00077500 C May 18, 2018 77.5 10.30 11.90
ED 180518C00080000 C May 18, 2018 80.0 8.70 9.50
ED 180518C00082500 C May 18, 2018 82.5 6.70 7.40
ED 180518C00085000 C May 18, 2018 85.0 5.00 5.40
ED 180518C00087500 C May 18, 2018 87.5 3.40 3.90
ED 180518C00090000 C May 18, 2018 90.0 2.20 2.55
ED 180518C00092500 C May 18, 2018 92.5 1.30 1.55
ED 180518C00095000 C May 18, 2018 95.0 0.70 0.95
ED 180518C00097500 C May 18, 2018 97.5 0.35 0.55
ED 180518C00100000 C May 18, 2018 100.0 0.15 0.30
ED 180518C00105000 C May 18, 2018 105.0 0.00 0.10
ED 180518C00110000 C May 18, 2018 110.0 0.00 0.10
ED 180518C00115000 C May 18, 2018 115.0 0.00 0.10
ED 180518C00120000 C May 18, 2018 120.0 0.00 0.10
ED 180518P00055000 P May 18, 2018 55.0 0.00 0.10
ED 180518P00060000 P May 18, 2018 60.0 0.05 0.15
ED 180518P00065000 P May 18, 2018 65.0 0.10 0.25
ED 180518P00070000 P May 18, 2018 70.0 0.25 0.35
ED 180518P00072500 P May 18, 2018 72.5 0.35 0.50
ED 180518P00075000 P May 18, 2018 75.0 0.50 0.65
ED 180518P00077500 P May 18, 2018 77.5 0.70 0.90
ED 180518P00080000 P May 18, 2018 80.0 1.05 1.25
ED 180518P00082500 P May 18, 2018 82.5 1.55 1.75
ED 180518P00085000 P May 18, 2018 85.0 2.20 2.50
ED 180518P00087500 P May 18, 2018 87.5 3.20 3.60
ED 180518P00090000 P May 18, 2018 90.0 4.40 4.90
ED 180518P00092500 P May 18, 2018 92.5 5.80 6.60
ED 180518P00095000 P May 18, 2018 95.0 7.60 8.50
ED 180518P00097500 P May 18, 2018 97.5 9.50 11.30
ED 180518P00100000 P May 18, 2018 100.0 10.40 14.30
ED 180518P00105000 P May 18, 2018 105.0 15.50 19.20
ED 180518P00110000 P May 18, 2018 110.0 20.40 24.10
ED 180518P00115000 P May 18, 2018 115.0 25.30 28.80
ED 180518P00120000 P May 18, 2018 120.0 30.00 34.70
ED 180615C00047500 C Jun 15, 2018 47.5 38.50 43.00
ED 180615C00050000 C Jun 15, 2018 50.0 36.00 40.70
ED 180615C00055000 C Jun 15, 2018 55.0 31.10 35.90
ED 180615C00060000 C Jun 15, 2018 60.0 26.80 30.30
ED 180615C00065000 C Jun 15, 2018 65.0 21.60 25.40
ED 180615C00070000 C Jun 15, 2018 70.0 16.80 20.40
ED 180615C00072500 C Jun 15, 2018 72.5 14.20 18.30
ED 180615C00075000 C Jun 15, 2018 75.0 13.30 14.20
ED 180615C00077500 C Jun 15, 2018 77.5 11.00 11.70
ED 180615C00080000 C Jun 15, 2018 80.0 8.90 9.60
ED 180615C00082500 C Jun 15, 2018 82.5 6.90 7.70
ED 180615C00085000 C Jun 15, 2018 85.0 5.20 5.60
ED 180615C00087500 C Jun 15, 2018 87.5 3.70 4.00
ED 180615C00090000 C Jun 15, 2018 90.0 2.40 2.70
ED 180615C00092500 C Jun 15, 2018 92.5 1.40 1.75
ED 180615C00095000 C Jun 15, 2018 95.0 0.85 1.15
ED 180615C00097500 C Jun 15, 2018 97.5 0.45 0.65
ED 180615C00100000 C Jun 15, 2018 100.0 0.20 0.35
ED 180615C00105000 C Jun 15, 2018 105.0 0.00 0.15
ED 180615C00110000 C Jun 15, 2018 110.0 0.00 0.10
ED 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
ED 180615P00050000 P Jun 15, 2018 50.0 0.00 0.10
ED 180615P00055000 P Jun 15, 2018 55.0 0.00 0.15
ED 180615P00060000 P Jun 15, 2018 60.0 0.00 0.20
ED 180615P00065000 P Jun 15, 2018 65.0 0.15 0.30
ED 180615P00070000 P Jun 15, 2018 70.0 0.30 0.45
ED 180615P00072500 P Jun 15, 2018 72.5 0.45 0.70
ED 180615P00075000 P Jun 15, 2018 75.0 0.60 1.00
ED 180615P00077500 P Jun 15, 2018 77.5 0.90 1.25
ED 180615P00080000 P Jun 15, 2018 80.0 1.30 1.60
ED 180615P00082500 P Jun 15, 2018 82.5 1.80 2.10
ED 180615P00085000 P Jun 15, 2018 85.0 2.45 2.75
ED 180615P00087500 P Jun 15, 2018 87.5 3.40 3.80
ED 180615P00090000 P Jun 15, 2018 90.0 4.40 5.30
ED 180615P00092500 P Jun 15, 2018 92.5 6.20 6.90
ED 180615P00095000 P Jun 15, 2018 95.0 7.90 8.70
ED 180615P00097500 P Jun 15, 2018 97.5 10.10 10.90
ED 180615P00100000 P Jun 15, 2018 100.0 12.20 13.20
ED 180615P00105000 P Jun 15, 2018 105.0 15.40 19.10
ED 180615P00110000 P Jun 15, 2018 110.0 20.50 23.90
ED 190118C00037500 C Jan 18, 2019 37.5 48.50 53.40
ED 190118C00040000 C Jan 18, 2019 40.0 46.00 50.90
ED 190118C00042500 C Jan 18, 2019 42.5 43.50 48.40
ED 190118C00045000 C Jan 18, 2019 45.0 41.00 45.90
ED 190118C00047500 C Jan 18, 2019 47.5 38.50 43.50
ED 190118C00050000 C Jan 18, 2019 50.0 36.00 40.90
ED 190118C00055000 C Jan 18, 2019 55.0 31.00 36.00
ED 190118C00060000 C Jan 18, 2019 60.0 26.10 30.90
ED 190118C00065000 C Jan 18, 2019 65.0 21.80 25.70
ED 190118C00067500 C Jan 18, 2019 67.5 20.80 21.70
ED 190118C00070000 C Jan 18, 2019 70.0 18.40 19.40
ED 190118C00072500 C Jan 18, 2019 72.5 16.00 16.90
ED 190118C00075000 C Jan 18, 2019 75.0 14.00 14.70
ED 190118C00077500 C Jan 18, 2019 77.5 11.70 12.90
ED 190118C00080000 C Jan 18, 2019 80.0 10.00 10.90
ED 190118C00082500 C Jan 18, 2019 82.5 8.10 9.10
ED 190118C00085000 C Jan 18, 2019 85.0 6.70 7.40
ED 190118C00087500 C Jan 18, 2019 87.5 5.50 6.10
ED 190118C00090000 C Jan 18, 2019 90.0 4.30 5.10
ED 190118C00092500 C Jan 18, 2019 92.5 3.10 3.80
ED 190118C00095000 C Jan 18, 2019 95.0 2.45 2.95
ED 190118C00097500 C Jan 18, 2019 97.5 1.70 2.10
ED 190118C00100000 C Jan 18, 2019 100.0 1.25 1.65
ED 190118C00105000 C Jan 18, 2019 105.0 0.60 0.95
ED 190118C00110000 C Jan 18, 2019 110.0 0.25 0.45
ED 190118P00037500 P Jan 18, 2019 37.5 0.00 0.15
ED 190118P00040000 P Jan 18, 2019 40.0 0.05 0.20
ED 190118P00042500 P Jan 18, 2019 42.5 0.00 0.15
ED 190118P00045000 P Jan 18, 2019 45.0 0.05 0.20
ED 190118P00047500 P Jan 18, 2019 47.5 0.10 0.25
ED 190118P00050000 P Jan 18, 2019 50.0 0.15 0.30
ED 190118P00055000 P Jan 18, 2019 55.0 0.25 0.45
ED 190118P00060000 P Jan 18, 2019 60.0 0.40 0.65
ED 190118P00065000 P Jan 18, 2019 65.0 0.80 1.05
ED 190118P00067500 P Jan 18, 2019 67.5 1.00 1.15
ED 190118P00070000 P Jan 18, 2019 70.0 1.15 1.40
ED 190118P00072500 P Jan 18, 2019 72.5 1.55 1.75
ED 190118P00075000 P Jan 18, 2019 75.0 1.85 2.30
ED 190118P00077500 P Jan 18, 2019 77.5 2.50 2.90
ED 190118P00080000 P Jan 18, 2019 80.0 2.95 3.40
ED 190118P00082500 P Jan 18, 2019 82.5 3.70 4.10
ED 190118P00085000 P Jan 18, 2019 85.0 4.40 5.40
ED 190118P00087500 P Jan 18, 2019 87.5 5.70 6.50
ED 190118P00090000 P Jan 18, 2019 90.0 6.90 7.40
ED 190118P00092500 P Jan 18, 2019 92.5 8.40 9.20
ED 190118P00095000 P Jan 18, 2019 95.0 10.00 10.80
ED 190118P00097500 P Jan 18, 2019 97.5 11.60 12.30
ED 190118P00100000 P Jan 18, 2019 100.0 13.70 14.60
ED 190118P00105000 P Jan 18, 2019 105.0 17.70 18.70
ED 190118P00110000 P Jan 18, 2019 110.0 20.70 25.30
OPRA data is delayed 15 minutes.