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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 150320C00050000 C 03/20/15 50.0 13.00 14.00
ED 150320C00055000 C 03/20/15 55.0 8.00 9.00
ED 150320C00060000 C 03/20/15 60.0 3.20 3.50
ED 150320C00062500 C 03/20/15 62.5 1.40 1.50
ED 150320C00065000 C 03/20/15 65.0 0.35 0.45
ED 150320C00067500 C 03/20/15 67.5 0.05 0.15
ED 150320C00070000 C 03/20/15 70.0 0.00 0.05
ED 150320C00072500 C 03/20/15 72.5 0.00 0.05
ED 150320C00075000 C 03/20/15 75.0 0.00 0.05
ED 150320C00077500 C 03/20/15 77.5 0.00 0.05
ED 150320C00080000 C 03/20/15 80.0 0.00 0.05
ED 150320C00085000 C 03/20/15 85.0 0.00 0.05
ED 150320C00090000 C 03/20/15 90.0 0.00 0.05
ED 150320C00095000 C 03/20/15 95.0 0.00 0.05
ED 150320P00050000 P 03/20/15 50.0 0.00 0.05
ED 150320P00055000 P 03/20/15 55.0 0.00 0.10
ED 150320P00060000 P 03/20/15 60.0 0.20 0.30
ED 150320P00062500 P 03/20/15 62.5 0.75 0.90
ED 150320P00065000 P 03/20/15 65.0 2.15 2.40
ED 150320P00067500 P 03/20/15 67.5 4.40 4.60
ED 150320P00070000 P 03/20/15 70.0 6.00 7.10
ED 150320P00072500 P 03/20/15 72.5 8.30 9.60
ED 150320P00075000 P 03/20/15 75.0 11.00 12.10
ED 150320P00077500 P 03/20/15 77.5 13.40 14.60
ED 150320P00080000 P 03/20/15 80.0 15.90 17.20
ED 150320P00085000 P 03/20/15 85.0 20.90 22.10
ED 150320P00090000 P 03/20/15 90.0 25.30 27.60
ED 150320P00095000 P 03/20/15 95.0 30.20 32.20
ED 150417C00047500 C 04/17/15 47.5 15.50 16.60
ED 150417C00050000 C 04/17/15 50.0 13.00 14.10
ED 150417C00055000 C 04/17/15 55.0 8.10 8.80
ED 150417C00057500 C 04/17/15 57.5 5.80 6.10
ED 150417C00060000 C 04/17/15 60.0 3.60 3.90
ED 150417C00062500 C 04/17/15 62.5 1.90 2.00
ED 150417C00065000 C 04/17/15 65.0 0.75 0.90
ED 150417C00067500 C 04/17/15 67.5 0.25 0.35
ED 150417C00070000 C 04/17/15 70.0 0.05 0.15
ED 150417C00072500 C 04/17/15 72.5 0.00 0.10
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 0.10
ED 150417P00055000 P 04/17/15 55.0 0.05 0.20
ED 150417P00057500 P 04/17/15 57.5 0.20 0.30
ED 150417P00060000 P 04/17/15 60.0 0.55 0.65
ED 150417P00062500 P 04/17/15 62.5 1.25 1.40
ED 150417P00065000 P 04/17/15 65.0 2.60 2.75
ED 150417P00067500 P 04/17/15 67.5 4.50 4.80
ED 150417P00070000 P 04/17/15 70.0 6.90 7.10
ED 150417P00072500 P 04/17/15 72.5 8.50 9.60
ED 150417P00075000 P 04/17/15 75.0 11.00 12.10
ED 150417P00080000 P 04/17/15 80.0 15.90 17.40
ED 150417P00085000 P 04/17/15 85.0 21.10 22.10
ED 150417P00090000 P 04/17/15 90.0 26.10 27.10
ED 150515C00035000 C 05/15/15 35.0 27.40 29.10
ED 150515C00037500 C 05/15/15 37.5 25.40 27.10
ED 150515C00040000 C 05/15/15 40.0 22.90 24.10
ED 150515C00042500 C 05/15/15 42.5 20.50 21.40
ED 150515C00045000 C 05/15/15 45.0 18.00 19.10
ED 150515C00047500 C 05/15/15 47.5 15.50 16.60
ED 150515C00050000 C 05/15/15 50.0 13.10 14.20
ED 150515C00052500 C 05/15/15 52.5 10.60 11.70
ED 150515C00055000 C 05/15/15 55.0 8.20 8.60
ED 150515C00057500 C 05/15/15 57.5 5.90 6.30
ED 150515C00060000 C 05/15/15 60.0 3.90 4.20
ED 150515C00062500 C 05/15/15 62.5 2.25 2.35
ED 150515C00065000 C 05/15/15 65.0 1.10 1.20
ED 150515C00067500 C 05/15/15 67.5 0.45 0.50
ED 150515C00070000 C 05/15/15 70.0 0.15 0.30
ED 150515C00072500 C 05/15/15 72.5 0.05 0.20
ED 150515C00075000 C 05/15/15 75.0 0.00 0.10
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 0.05 0.10
ED 150515P00050000 P 05/15/15 50.0 0.05 0.15
ED 150515P00052500 P 05/15/15 52.5 0.10 0.25
ED 150515P00055000 P 05/15/15 55.0 0.25 0.35
ED 150515P00057500 P 05/15/15 57.5 0.50 0.60
ED 150515P00060000 P 05/15/15 60.0 1.05 1.15
ED 150515P00062500 P 05/15/15 62.5 1.95 2.10
ED 150515P00065000 P 05/15/15 65.0 3.40 3.60
ED 150515P00067500 P 05/15/15 67.5 5.20 5.50
ED 150515P00070000 P 05/15/15 70.0 7.50 7.80
ED 150515P00072500 P 05/15/15 72.5 8.90 10.20
ED 150515P00075000 P 05/15/15 75.0 11.70 12.70
ED 150515P00077500 P 05/15/15 77.5 14.10 15.10
ED 150515P00080000 P 05/15/15 80.0 15.90 17.70
ED 150821C00047500 C 08/21/15 47.5 15.50 17.10
ED 150821C00050000 C 08/21/15 50.0 13.10 14.20
ED 150821C00055000 C 08/21/15 55.0 8.40 8.80
ED 150821C00057500 C 08/21/15 57.5 6.30 6.70
ED 150821C00060000 C 08/21/15 60.0 4.50 4.70
ED 150821C00062500 C 08/21/15 62.5 2.95 3.10
ED 150821C00065000 C 08/21/15 65.0 1.80 1.95
ED 150821C00067500 C 08/21/15 67.5 1.05 1.15
ED 150821C00070000 C 08/21/15 70.0 0.55 0.70
ED 150821C00072500 C 08/21/15 72.5 0.30 0.40
ED 150821C00075000 C 08/21/15 75.0 0.15 0.25
ED 150821C00077500 C 08/21/15 77.5 0.05 0.20
ED 150821C00080000 C 08/21/15 80.0 0.00 0.15
ED 150821P00047500 P 08/21/15 47.5 0.20 0.25
ED 150821P00050000 P 08/21/15 50.0 0.35 0.45
ED 150821P00055000 P 08/21/15 55.0 0.85 0.95
ED 150821P00057500 P 08/21/15 57.5 1.35 1.50
ED 150821P00060000 P 08/21/15 60.0 2.10 2.20
ED 150821P00062500 P 08/21/15 62.5 3.20 3.40
ED 150821P00065000 P 08/21/15 65.0 4.70 4.80
ED 150821P00067500 P 08/21/15 67.5 6.40 6.60
ED 150821P00070000 P 08/21/15 70.0 8.30 8.70
ED 150821P00072500 P 08/21/15 72.5 10.60 11.00
ED 150821P00075000 P 08/21/15 75.0 12.90 13.30
ED 150821P00077500 P 08/21/15 77.5 14.60 15.80
ED 150821P00080000 P 08/21/15 80.0 17.20 18.20
ED 160115C00035000 C 01/15/16 35.0 27.30 29.50
ED 160115C00037500 C 01/15/16 37.5 25.10 27.50
ED 160115C00040000 C 01/15/16 40.0 23.00 24.10
ED 160115C00042500 C 01/15/16 42.5 20.10 22.90
ED 160115C00045000 C 01/15/16 45.0 17.60 20.50
ED 160115C00047500 C 01/15/16 47.5 14.50 16.70
ED 160115C00050000 C 01/15/16 50.0 13.10 13.90
ED 160115C00052500 C 01/15/16 52.5 10.80 11.30
ED 160115C00055000 C 01/15/16 55.0 8.70 9.10
ED 160115C00057500 C 01/15/16 57.5 6.70 7.10
ED 160115C00060000 C 01/15/16 60.0 5.00 5.30
ED 160115C00062500 C 01/15/16 62.5 3.60 3.90
ED 160115C00065000 C 01/15/16 65.0 2.55 2.70
ED 160115C00067500 C 01/15/16 67.5 1.70 1.85
ED 160115C00070000 C 01/15/16 70.0 1.10 1.25
ED 160115C00072500 C 01/15/16 72.5 0.70 0.85
ED 160115C00075000 C 01/15/16 75.0 0.40 0.55
ED 160115C00077500 C 01/15/16 77.5 0.25 0.40
ED 160115C00080000 C 01/15/16 80.0 0.15 0.30
ED 160115C00085000 C 01/15/16 85.0 0.05 0.15
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 0.20 0.35
ED 160115P00042500 P 01/15/16 42.5 0.30 0.45
ED 160115P00045000 P 01/15/16 45.0 0.45 0.60
ED 160115P00047500 P 01/15/16 47.5 0.60 0.75
ED 160115P00050000 P 01/15/16 50.0 0.85 1.00
ED 160115P00052500 P 01/15/16 52.5 1.20 1.35
ED 160115P00055000 P 01/15/16 55.0 1.70 1.85
ED 160115P00057500 P 01/15/16 57.5 2.40 2.50
ED 160115P00060000 P 01/15/16 60.0 3.30 3.50
ED 160115P00062500 P 01/15/16 62.5 4.50 4.70
ED 160115P00065000 P 01/15/16 65.0 5.90 6.10
ED 160115P00067500 P 01/15/16 67.5 7.60 7.80
ED 160115P00070000 P 01/15/16 70.0 9.30 9.80
ED 160115P00072500 P 01/15/16 72.5 11.40 11.90
ED 160115P00075000 P 01/15/16 75.0 13.70 14.10
ED 160115P00077500 P 01/15/16 77.5 15.50 16.70
ED 160115P00080000 P 01/15/16 80.0 17.90 18.90
ED 160115P00085000 P 01/15/16 85.0 22.20 24.10
ED 170120C00030000 C 01/20/17 30.0 30.90 35.50
ED 170120C00032500 C 01/20/17 32.5 28.40 33.00
ED 170120C00035000 C 01/20/17 35.0 27.30 30.40
ED 170120C00037500 C 01/20/17 37.5 24.90 28.20
ED 170120C00040000 C 01/20/17 40.0 22.50 25.70
ED 170120C00042500 C 01/20/17 42.5 19.90 21.70
ED 170120C00045000 C 01/20/17 45.0 17.80 19.90
ED 170120C00047500 C 01/20/17 47.5 15.50 16.30
ED 170120C00050000 C 01/20/17 50.0 13.10 14.10
ED 170120C00052500 C 01/20/17 52.5 11.00 11.60
ED 170120C00055000 C 01/20/17 55.0 9.10 9.60
ED 170120C00057500 C 01/20/17 57.5 7.40 8.00
ED 170120C00060000 C 01/20/17 60.0 6.00 6.50
ED 170120C00062500 C 01/20/17 62.5 4.70 5.20
ED 170120C00065000 C 01/20/17 65.0 3.70 4.10
ED 170120C00067500 C 01/20/17 67.5 2.80 3.30
ED 170120C00070000 C 01/20/17 70.0 2.05 2.55
ED 170120C00072500 C 01/20/17 72.5 1.50 2.00
ED 170120C00075000 C 01/20/17 75.0 1.05 1.55
ED 170120C00077500 C 01/20/17 77.5 0.75 1.25
ED 170120C00080000 C 01/20/17 80.0 0.45 1.00
ED 170120C00085000 C 01/20/17 85.0 0.20 0.65
ED 170120C00090000 C 01/20/17 90.0 0.05 0.45
ED 170120P00030000 P 01/20/17 30.0 0.15 0.40
ED 170120P00032500 P 01/20/17 32.5 0.25 0.60
ED 170120P00035000 P 01/20/17 35.0 0.35 0.75
ED 170120P00037500 P 01/20/17 37.5 0.45 0.90
ED 170120P00040000 P 01/20/17 40.0 0.65 0.85
ED 170120P00042500 P 01/20/17 42.5 0.85 1.15
ED 170120P00045000 P 01/20/17 45.0 1.20 1.70
ED 170120P00047500 P 01/20/17 47.5 1.55 1.85
ED 170120P00050000 P 01/20/17 50.0 2.10 2.60
ED 170120P00052500 P 01/20/17 52.5 2.75 3.20
ED 170120P00055000 P 01/20/17 55.0 3.50 4.00
ED 170120P00057500 P 01/20/17 57.5 4.50 5.00
ED 170120P00060000 P 01/20/17 60.0 5.60 6.20
ED 170120P00062500 P 01/20/17 62.5 6.90 7.60
ED 170120P00065000 P 01/20/17 65.0 8.40 9.00
ED 170120P00067500 P 01/20/17 67.5 10.10 10.80
ED 170120P00070000 P 01/20/17 70.0 11.90 12.60
ED 170120P00072500 P 01/20/17 72.5 13.90 14.40
ED 170120P00075000 P 01/20/17 75.0 15.90 16.50
ED 170120P00077500 P 01/20/17 77.5 18.10 18.80
ED 170120P00080000 P 01/20/17 80.0 20.30 20.90
ED 170120P00085000 P 01/20/17 85.0 24.40 25.70
ED 170120P00090000 P 01/20/17 90.0 27.50 31.10

OPRA data is delayed 15 minutes.