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 (2014-08-22)Premium Content

Consolidated Edison Inc (ED)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 140920C00040000 C 09/20/14 40.0 17.30 18.10
ED 140920C00042500 C 09/20/14 42.5 14.80 15.60
ED 140920C00045000 C 09/20/14 45.0 12.30 13.10
ED 140920C00047500 C 09/20/14 47.5 9.90 10.60
ED 140920C00050000 C 09/20/14 50.0 7.40 8.00
ED 140920C00052500 C 09/20/14 52.5 4.90 5.50
ED 140920C00055000 C 09/20/14 55.0 2.85 3.00
ED 140920C00057500 C 09/20/14 57.5 0.80 0.85
ED 140920C00060000 C 09/20/14 60.0 0.10 0.15
ED 140920C00062500 C 09/20/14 62.5 0.00 0.05
ED 140920C00065000 C 09/20/14 65.0 0.00 0.05
ED 140920C00070000 C 09/20/14 70.0 0.00 0.05
ED 140920C00075000 C 09/20/14 75.0 0.00 0.05
ED 140920P00040000 P 09/20/14 40.0 0.00 0.05
ED 140920P00042500 P 09/20/14 42.5 0.00 0.05
ED 140920P00045000 P 09/20/14 45.0 0.00 0.05
ED 140920P00047500 P 09/20/14 47.5 0.00 0.05
ED 140920P00050000 P 09/20/14 50.0 0.00 0.05
ED 140920P00052500 P 09/20/14 52.5 0.00 0.05
ED 140920P00055000 P 09/20/14 55.0 0.05 0.10
ED 140920P00057500 P 09/20/14 57.5 0.45 0.55
ED 140920P00060000 P 09/20/14 60.0 2.15 2.70
ED 140920P00062500 P 09/20/14 62.5 4.50 5.10
ED 140920P00065000 P 09/20/14 65.0 6.90 7.60
ED 140920P00070000 P 09/20/14 70.0 12.00 12.70
ED 140920P00075000 P 09/20/14 75.0 17.00 17.70
ED 141018C00040000 C 10/18/14 40.0 17.30 18.10
ED 141018C00042500 C 10/18/14 42.5 14.80 15.60
ED 141018C00045000 C 10/18/14 45.0 12.30 13.10
ED 141018C00047500 C 10/18/14 47.5 9.90 10.60
ED 141018C00050000 C 10/18/14 50.0 7.40 8.10
ED 141018C00052500 C 10/18/14 52.5 5.00 5.60
ED 141018C00055000 C 10/18/14 55.0 3.00 3.20
ED 141018C00057500 C 10/18/14 57.5 1.20 1.35
ED 141018C00060000 C 10/18/14 60.0 0.30 0.35
ED 141018C00062500 C 10/18/14 62.5 0.05 0.15
ED 141018C00065000 C 10/18/14 65.0 0.00 0.10
ED 141018C00070000 C 10/18/14 70.0 0.00 0.05
ED 141018C00075000 C 10/18/14 75.0 0.00 0.05
ED 141018P00040000 P 10/18/14 40.0 0.00 0.05
ED 141018P00042500 P 10/18/14 42.5 0.00 0.05
ED 141018P00045000 P 10/18/14 45.0 0.00 0.05
ED 141018P00047500 P 10/18/14 47.5 0.00 0.05
ED 141018P00050000 P 10/18/14 50.0 0.00 0.10
ED 141018P00052500 P 10/18/14 52.5 0.05 0.15
ED 141018P00055000 P 10/18/14 55.0 0.20 0.30
ED 141018P00057500 P 10/18/14 57.5 0.85 0.95
ED 141018P00060000 P 10/18/14 60.0 2.40 2.60
ED 141018P00062500 P 10/18/14 62.5 4.60 5.20
ED 141018P00065000 P 10/18/14 65.0 7.00 7.70
ED 141018P00070000 P 10/18/14 70.0 12.00 12.70
ED 141018P00075000 P 10/18/14 75.0 16.90 17.70
ED 141122C00040000 C 11/22/14 40.0 17.30 18.30
ED 141122C00042500 C 11/22/14 42.5 14.80 15.60
ED 141122C00045000 C 11/22/14 45.0 12.30 13.10
ED 141122C00047500 C 11/22/14 47.5 9.90 10.50
ED 141122C00050000 C 11/22/14 50.0 7.40 8.10
ED 141122C00052500 C 11/22/14 52.5 5.00 5.60
ED 141122C00055000 C 11/22/14 55.0 3.20 3.40
ED 141122C00057500 C 11/22/14 57.5 1.50 1.60
ED 141122C00060000 C 11/22/14 60.0 0.55 0.60
ED 141122C00062500 C 11/22/14 62.5 0.15 0.25
ED 141122C00065000 C 11/22/14 65.0 0.05 0.15
ED 141122P00040000 P 11/22/14 40.0 0.00 0.05
ED 141122P00042500 P 11/22/14 42.5 0.00 0.05
ED 141122P00045000 P 11/22/14 45.0 0.00 0.10
ED 141122P00047500 P 11/22/14 47.5 0.05 0.10
ED 141122P00050000 P 11/22/14 50.0 0.05 0.15
ED 141122P00052500 P 11/22/14 52.5 0.20 0.30
ED 141122P00055000 P 11/22/14 55.0 0.60 0.70
ED 141122P00057500 P 11/22/14 57.5 1.50 1.60
ED 141122P00060000 P 11/22/14 60.0 3.10 3.30
ED 141122P00062500 P 11/22/14 62.5 4.90 6.10
ED 141122P00065000 P 11/22/14 65.0 7.70 8.20
ED 150117C00027500 C 01/17/15 27.5 29.70 30.70
ED 150117C00030000 C 01/17/15 30.0 27.00 28.40
ED 150117C00032500 C 01/17/15 32.5 23.60 27.00
ED 150117C00035000 C 01/17/15 35.0 21.10 24.50
ED 150117C00037500 C 01/17/15 37.5 19.10 22.00
ED 150117C00040000 C 01/17/15 40.0 16.30 19.50
ED 150117C00042500 C 01/17/15 42.5 14.80 15.50
ED 150117C00045000 C 01/17/15 45.0 12.30 13.00
ED 150117C00047500 C 01/17/15 47.5 9.80 10.60
ED 150117C00050000 C 01/17/15 50.0 7.50 8.10
ED 150117C00052500 C 01/17/15 52.5 5.20 5.80
ED 150117C00055000 C 01/17/15 55.0 3.40 3.60
ED 150117C00057500 C 01/17/15 57.5 1.80 1.95
ED 150117C00060000 C 01/17/15 60.0 0.80 0.90
ED 150117C00062500 C 01/17/15 62.5 0.30 0.40
ED 150117C00065000 C 01/17/15 65.0 0.10 0.20
ED 150117C00067500 C 01/17/15 67.5 0.05 0.10
ED 150117C00070000 C 01/17/15 70.0 0.00 0.10
ED 150117C00075000 C 01/17/15 75.0 0.00 0.05
ED 150117C00080000 C 01/17/15 80.0 0.00 0.05
ED 150117C00085000 C 01/17/15 85.0 0.00 0.05
ED 150117P00027500 P 01/17/15 27.5 0.00 0.05
ED 150117P00030000 P 01/17/15 30.0 0.00 0.05
ED 150117P00032500 P 01/17/15 32.5 0.00 0.05
ED 150117P00035000 P 01/17/15 35.0 0.00 0.05
ED 150117P00037500 P 01/17/15 37.5 0.00 0.10
ED 150117P00040000 P 01/17/15 40.0 0.00 0.10
ED 150117P00042500 P 01/17/15 42.5 0.05 0.15
ED 150117P00045000 P 01/17/15 45.0 0.05 0.15
ED 150117P00047500 P 01/17/15 47.5 0.10 0.20
ED 150117P00050000 P 01/17/15 50.0 0.20 0.35
ED 150117P00052500 P 01/17/15 52.5 0.50 0.55
ED 150117P00055000 P 01/17/15 55.0 1.00 1.05
ED 150117P00057500 P 01/17/15 57.5 1.95 2.05
ED 150117P00060000 P 01/17/15 60.0 3.40 3.60
ED 150117P00062500 P 01/17/15 62.5 5.50 6.00
ED 150117P00065000 P 01/17/15 65.0 7.70 8.40
ED 150117P00067500 P 01/17/15 67.5 10.20 10.90
ED 150117P00070000 P 01/17/15 70.0 12.60 13.40
ED 150117P00075000 P 01/17/15 75.0 17.60 18.30
ED 150117P00080000 P 01/17/15 80.0 22.10 23.70
ED 150117P00085000 P 01/17/15 85.0 27.10 28.70
ED 150220C00040000 C 02/20/15 40.0 17.10 18.30
ED 150220C00042500 C 02/20/15 42.5 13.10 17.30
ED 150220C00045000 C 02/20/15 45.0 10.60 14.80
ED 150220C00047500 C 02/20/15 47.5 8.30 12.10
ED 150220C00050000 C 02/20/15 50.0 7.50 8.20
ED 150220C00052500 C 02/20/15 52.5 5.20 5.80
ED 150220C00055000 C 02/20/15 55.0 3.50 3.70
ED 150220C00057500 C 02/20/15 57.5 2.00 2.10
ED 150220C00060000 C 02/20/15 60.0 0.95 1.10
ED 150220C00062500 C 02/20/15 62.5 0.40 0.50
ED 150220C00065000 C 02/20/15 65.0 0.15 0.25
ED 150220C00070000 C 02/20/15 70.0 0.00 0.10
ED 150220C00075000 C 02/20/15 75.0 0.00 0.10
ED 150220P00040000 P 02/20/15 40.0 0.05 0.15
ED 150220P00042500 P 02/20/15 42.5 0.05 0.20
ED 150220P00045000 P 02/20/15 45.0 0.10 0.25
ED 150220P00047500 P 02/20/15 47.5 0.20 0.30
ED 150220P00050000 P 02/20/15 50.0 0.40 0.50
ED 150220P00052500 P 02/20/15 52.5 0.80 0.85
ED 150220P00055000 P 02/20/15 55.0 1.40 1.55
ED 150220P00057500 P 02/20/15 57.5 2.50 2.65
ED 150220P00060000 P 02/20/15 60.0 4.10 4.30
ED 150220P00062500 P 02/20/15 62.5 6.10 6.60
ED 150220P00065000 P 02/20/15 65.0 8.30 9.10
ED 150220P00070000 P 02/20/15 70.0 11.80 15.30
ED 150220P00075000 P 02/20/15 75.0 17.80 19.10

OPRA data is delayed 15 minutes.