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 (2015-05-22)Premium Content

Consolidated Edison Inc (ED)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 150717C00032500 C 07/17/15 32.5 25.70 27.20
ED 150717C00035000 C 07/17/15 35.0 22.60 25.10
ED 150717C00037500 C 07/17/15 37.5 20.10 22.50
ED 150717C00040000 C 07/17/15 40.0 18.20 19.60
ED 150717C00042500 C 07/17/15 42.5 15.70 17.10
ED 150717C00045000 C 07/17/15 45.0 13.20 14.60
ED 150717C00047500 C 07/17/15 47.5 10.70 12.10
ED 150717C00050000 C 07/17/15 50.0 8.60 9.40
ED 150717C00052500 C 07/17/15 52.5 6.10 6.90
ED 150717C00055000 C 07/17/15 55.0 3.70 4.40
ED 150717C00057500 C 07/17/15 57.5 1.80 2.00
ED 150717C00060000 C 07/17/15 60.0 0.35 0.45
ED 150717C00062500 C 07/17/15 62.5 0.00 0.05
ED 150717C00065000 C 07/17/15 65.0 0.00 0.05
ED 150717C00067500 C 07/17/15 67.5 0.00 0.05
ED 150717C00070000 C 07/17/15 70.0 0.00 0.05
ED 150717C00075000 C 07/17/15 75.0 0.00 0.05
ED 150717C00080000 C 07/17/15 80.0 0.00 0.05
ED 150717C00085000 C 07/17/15 85.0 0.00 0.05
ED 150717C00090000 C 07/17/15 90.0 0.00 0.05
ED 150717P00032500 P 07/17/15 32.5 0.00 0.05
ED 150717P00035000 P 07/17/15 35.0 0.00 0.05
ED 150717P00037500 P 07/17/15 37.5 0.00 0.05
ED 150717P00040000 P 07/17/15 40.0 0.00 0.05
ED 150717P00042500 P 07/17/15 42.5 0.00 0.05
ED 150717P00045000 P 07/17/15 45.0 0.00 0.05
ED 150717P00047500 P 07/17/15 47.5 0.00 0.05
ED 150717P00050000 P 07/17/15 50.0 0.00 0.05
ED 150717P00052500 P 07/17/15 52.5 0.00 0.05
ED 150717P00055000 P 07/17/15 55.0 0.00 0.10
ED 150717P00057500 P 07/17/15 57.5 0.20 0.30
ED 150717P00060000 P 07/17/15 60.0 1.20 1.35
ED 150717P00062500 P 07/17/15 62.5 3.20 3.90
ED 150717P00065000 P 07/17/15 65.0 5.60 6.50
ED 150717P00067500 P 07/17/15 67.5 8.10 9.00
ED 150717P00070000 P 07/17/15 70.0 10.40 11.80
ED 150717P00075000 P 07/17/15 75.0 15.40 16.90
ED 150717P00080000 P 07/17/15 80.0 20.20 21.70
ED 150717P00085000 P 07/17/15 85.0 25.20 27.10
ED 150717P00090000 P 07/17/15 90.0 30.30 32.00
ED 150821C00045000 C 08/21/15 45.0 13.20 14.60
ED 150821C00047500 C 08/21/15 47.5 10.50 13.10
ED 150821C00050000 C 08/21/15 50.0 8.60 9.40
ED 150821C00052500 C 08/21/15 52.5 6.60 6.90
ED 150821C00055000 C 08/21/15 55.0 4.30 4.50
ED 150821C00057500 C 08/21/15 57.5 2.30 2.45
ED 150821C00060000 C 08/21/15 60.0 0.90 1.00
ED 150821C00062500 C 08/21/15 62.5 0.25 0.30
ED 150821C00065000 C 08/21/15 65.0 0.05 0.15
ED 150821C00067500 C 08/21/15 67.5 0.00 0.05
ED 150821C00070000 C 08/21/15 70.0 0.00 0.05
ED 150821C00072500 C 08/21/15 72.5 0.00 0.05
ED 150821C00075000 C 08/21/15 75.0 0.00 0.05
ED 150821C00077500 C 08/21/15 77.5 0.00 0.05
ED 150821C00080000 C 08/21/15 80.0 0.00 0.05
ED 150821P00045000 P 08/21/15 45.0 0.00 0.05
ED 150821P00047500 P 08/21/15 47.5 0.00 0.10
ED 150821P00050000 P 08/21/15 50.0 0.05 0.15
ED 150821P00052500 P 08/21/15 52.5 0.15 0.20
ED 150821P00055000 P 08/21/15 55.0 0.35 0.45
ED 150821P00057500 P 08/21/15 57.5 1.00 1.05
ED 150821P00060000 P 08/21/15 60.0 2.20 2.35
ED 150821P00062500 P 08/21/15 62.5 4.10 4.40
ED 150821P00065000 P 08/21/15 65.0 6.30 7.00
ED 150821P00067500 P 08/21/15 67.5 8.80 9.60
ED 150821P00070000 P 08/21/15 70.0 11.30 11.90
ED 150821P00072500 P 08/21/15 72.5 13.40 14.50
ED 150821P00075000 P 08/21/15 75.0 15.60 16.90
ED 150821P00077500 P 08/21/15 77.5 18.50 19.40
ED 150821P00080000 P 08/21/15 80.0 20.80 21.90
ED 151120C00032500 C 11/20/15 32.5 25.40 27.20
ED 151120C00035000 C 11/20/15 35.0 22.50 25.90
ED 151120C00037500 C 11/20/15 37.5 20.10 23.50
ED 151120C00040000 C 11/20/15 40.0 17.70 19.90
ED 151120C00042500 C 11/20/15 42.5 15.50 17.30
ED 151120C00045000 C 11/20/15 45.0 13.30 14.60
ED 151120C00047500 C 11/20/15 47.5 10.20 12.90
ED 151120C00050000 C 11/20/15 50.0 8.70 9.50
ED 151120C00052500 C 11/20/15 52.5 6.30 7.10
ED 151120C00055000 C 11/20/15 55.0 4.30 4.90
ED 151120C00057500 C 11/20/15 57.5 2.95 3.10
ED 151120C00060000 C 11/20/15 60.0 1.65 1.80
ED 151120C00062500 C 11/20/15 62.5 0.85 0.95
ED 151120C00065000 C 11/20/15 65.0 0.40 0.45
ED 151120C00067500 C 11/20/15 67.5 0.15 0.20
ED 151120C00070000 C 11/20/15 70.0 0.05 0.15
ED 151120C00075000 C 11/20/15 75.0 0.00 0.10
ED 151120C00080000 C 11/20/15 80.0 0.00 0.05
ED 151120C00085000 C 11/20/15 85.0 0.00 0.05
ED 151120C00090000 C 11/20/15 90.0 0.00 0.05
ED 151120P00032500 P 11/20/15 32.5 0.00 0.10
ED 151120P00035000 P 11/20/15 35.0 0.00 0.10
ED 151120P00037500 P 11/20/15 37.5 0.00 0.10
ED 151120P00040000 P 11/20/15 40.0 0.00 0.15
ED 151120P00042500 P 11/20/15 42.5 0.05 0.15
ED 151120P00045000 P 11/20/15 45.0 0.10 0.20
ED 151120P00047500 P 11/20/15 47.5 0.20 0.25
ED 151120P00050000 P 11/20/15 50.0 0.35 0.45
ED 151120P00052500 P 11/20/15 52.5 0.70 0.80
ED 151120P00055000 P 11/20/15 55.0 1.25 1.40
ED 151120P00057500 P 11/20/15 57.5 2.15 2.30
ED 151120P00060000 P 11/20/15 60.0 3.50 3.70
ED 151120P00062500 P 11/20/15 62.5 5.20 5.40
ED 151120P00065000 P 11/20/15 65.0 7.20 7.90
ED 151120P00067500 P 11/20/15 67.5 9.30 10.30
ED 151120P00070000 P 11/20/15 70.0 11.50 13.00
ED 151120P00075000 P 11/20/15 75.0 15.30 18.00
ED 151120P00080000 P 11/20/15 80.0 21.00 23.70
ED 151120P00085000 P 11/20/15 85.0 26.00 28.60
ED 151120P00090000 P 11/20/15 90.0 31.40 33.20
ED 160115C00035000 C 01/15/16 35.0 22.70 24.70
ED 160115C00037500 C 01/15/16 37.5 20.20 22.60
ED 160115C00040000 C 01/15/16 40.0 17.70 19.90
ED 160115C00042500 C 01/15/16 42.5 15.50 17.50
ED 160115C00045000 C 01/15/16 45.0 13.30 15.00
ED 160115C00047500 C 01/15/16 47.5 10.80 12.30
ED 160115C00050000 C 01/15/16 50.0 9.20 9.40
ED 160115C00052500 C 01/15/16 52.5 6.90 7.10
ED 160115C00055000 C 01/15/16 55.0 4.80 5.10
ED 160115C00057500 C 01/15/16 57.5 3.20 3.40
ED 160115C00060000 C 01/15/16 60.0 2.00 2.10
ED 160115C00062500 C 01/15/16 62.5 1.10 1.20
ED 160115C00065000 C 01/15/16 65.0 0.60 0.65
ED 160115C00067500 C 01/15/16 67.5 0.30 0.40
ED 160115C00070000 C 01/15/16 70.0 0.10 0.20
ED 160115C00072500 C 01/15/16 72.5 0.05 0.15
ED 160115C00075000 C 01/15/16 75.0 0.00 0.10
ED 160115C00077500 C 01/15/16 77.5 0.00 0.05
ED 160115C00080000 C 01/15/16 80.0 0.00 0.05
ED 160115C00085000 C 01/15/16 85.0 0.00 0.05
ED 160115P00035000 P 01/15/16 35.0 0.00 0.10
ED 160115P00037500 P 01/15/16 37.5 0.05 0.10
ED 160115P00040000 P 01/15/16 40.0 0.05 0.15
ED 160115P00042500 P 01/15/16 42.5 0.10 0.25
ED 160115P00045000 P 01/15/16 45.0 0.20 0.35
ED 160115P00047500 P 01/15/16 47.5 0.35 0.50
ED 160115P00050000 P 01/15/16 50.0 0.60 0.75
ED 160115P00052500 P 01/15/16 52.5 1.00 1.15
ED 160115P00055000 P 01/15/16 55.0 1.65 1.75
ED 160115P00057500 P 01/15/16 57.5 2.55 2.70
ED 160115P00060000 P 01/15/16 60.0 3.90 4.00
ED 160115P00062500 P 01/15/16 62.5 5.50 5.70
ED 160115P00065000 P 01/15/16 65.0 7.50 7.90
ED 160115P00067500 P 01/15/16 67.5 9.70 10.10
ED 160115P00070000 P 01/15/16 70.0 11.70 13.10
ED 160115P00072500 P 01/15/16 72.5 14.10 15.50
ED 160115P00075000 P 01/15/16 75.0 16.60 18.00
ED 160115P00077500 P 01/15/16 77.5 18.70 21.00
ED 160115P00080000 P 01/15/16 80.0 21.10 23.40
ED 160115P00085000 P 01/15/16 85.0 26.40 28.20
ED 160219C00030000 C 02/19/16 30.0 28.00 29.70
ED 160219C00032500 C 02/19/16 32.5 25.50 27.50
ED 160219C00035000 C 02/19/16 35.0 23.00 24.60
ED 160219C00037500 C 02/19/16 37.5 20.50 22.10
ED 160219C00040000 C 02/19/16 40.0 18.20 20.00
ED 160219C00042500 C 02/19/16 42.5 15.70 17.00
ED 160219C00045000 C 02/19/16 45.0 13.30 14.70
ED 160219C00047500 C 02/19/16 47.5 10.80 12.30
ED 160219C00050000 C 02/19/16 50.0 9.20 9.40
ED 160219C00052500 C 02/19/16 52.5 6.90 7.20
ED 160219C00055000 C 02/19/16 55.0 4.90 5.20
ED 160219C00057500 C 02/19/16 57.5 3.40 3.60
ED 160219C00060000 C 02/19/16 60.0 2.15 2.25
ED 160219C00062500 C 02/19/16 62.5 1.25 1.40
ED 160219C00065000 C 02/19/16 65.0 0.70 0.80
ED 160219C00067500 C 02/19/16 67.5 0.35 0.45
ED 160219C00070000 C 02/19/16 70.0 0.15 0.30
ED 160219C00075000 C 02/19/16 75.0 0.00 0.10
ED 160219C00080000 C 02/19/16 80.0 0.00 0.05
ED 160219C00085000 C 02/19/16 85.0 0.00 0.05
ED 160219P00030000 P 02/19/16 30.0 0.00 0.05
ED 160219P00032500 P 02/19/16 32.5 0.00 0.10
ED 160219P00035000 P 02/19/16 35.0 0.05 0.10
ED 160219P00037500 P 02/19/16 37.5 0.05 0.15
ED 160219P00040000 P 02/19/16 40.0 0.10 0.25
ED 160219P00042500 P 02/19/16 42.5 0.20 0.30
ED 160219P00045000 P 02/19/16 45.0 0.30 0.45
ED 160219P00047500 P 02/19/16 47.5 0.50 0.65
ED 160219P00050000 P 02/19/16 50.0 0.85 1.00
ED 160219P00052500 P 02/19/16 52.5 1.30 1.50
ED 160219P00055000 P 02/19/16 55.0 2.05 2.20
ED 160219P00057500 P 02/19/16 57.5 3.00 3.30
ED 160219P00060000 P 02/19/16 60.0 4.40 4.60
ED 160219P00062500 P 02/19/16 62.5 6.10 6.40
ED 160219P00065000 P 02/19/16 65.0 8.10 8.60
ED 160219P00067500 P 02/19/16 67.5 10.30 10.70
ED 160219P00070000 P 02/19/16 70.0 12.60 13.00
ED 160219P00075000 P 02/19/16 75.0 17.00 18.60
ED 160219P00080000 P 02/19/16 80.0 22.00 23.70
ED 160219P00085000 P 02/19/16 85.0 26.90 28.70
ED 170120C00030000 C 01/20/17 30.0 26.80 30.80
ED 170120C00032500 C 01/20/17 32.5 24.30 28.40
ED 170120C00035000 C 01/20/17 35.0 21.80 26.10
ED 170120C00037500 C 01/20/17 37.5 19.30 22.90
ED 170120C00040000 C 01/20/17 40.0 16.90 20.40
ED 170120C00042500 C 01/20/17 42.5 14.30 17.90
ED 170120C00045000 C 01/20/17 45.0 11.80 16.30
ED 170120C00047500 C 01/20/17 47.5 11.50 12.00
ED 170120C00050000 C 01/20/17 50.0 9.20 9.90
ED 170120C00052500 C 01/20/17 52.5 7.30 8.00
ED 170120C00055000 C 01/20/17 55.0 5.90 6.30
ED 170120C00057500 C 01/20/17 57.5 4.60 4.90
ED 170120C00060000 C 01/20/17 60.0 3.40 3.70
ED 170120C00062500 C 01/20/17 62.5 2.55 2.80
ED 170120C00065000 C 01/20/17 65.0 1.85 2.05
ED 170120C00067500 C 01/20/17 67.5 1.35 1.45
ED 170120C00070000 C 01/20/17 70.0 0.90 1.10
ED 170120C00072500 C 01/20/17 72.5 0.60 0.80
ED 170120C00075000 C 01/20/17 75.0 0.40 0.60
ED 170120C00077500 C 01/20/17 77.5 0.25 0.50
ED 170120C00080000 C 01/20/17 80.0 0.15 0.40
ED 170120C00085000 C 01/20/17 85.0 0.05 0.30
ED 170120C00090000 C 01/20/17 90.0 0.00 0.25
ED 170120P00030000 P 01/20/17 30.0 0.20 0.45
ED 170120P00032500 P 01/20/17 32.5 0.30 0.55
ED 170120P00035000 P 01/20/17 35.0 0.40 0.65
ED 170120P00037500 P 01/20/17 37.5 0.55 0.80
ED 170120P00040000 P 01/20/17 40.0 0.75 1.00
ED 170120P00042500 P 01/20/17 42.5 1.05 1.35
ED 170120P00045000 P 01/20/17 45.0 1.45 1.75
ED 170120P00047500 P 01/20/17 47.5 1.95 2.30
ED 170120P00050000 P 01/20/17 50.0 2.65 2.95
ED 170120P00052500 P 01/20/17 52.5 3.50 3.80
ED 170120P00055000 P 01/20/17 55.0 4.50 4.80
ED 170120P00057500 P 01/20/17 57.5 5.70 6.00
ED 170120P00060000 P 01/20/17 60.0 7.20 7.50
ED 170120P00062500 P 01/20/17 62.5 8.80 9.10
ED 170120P00065000 P 01/20/17 65.0 10.60 10.90
ED 170120P00067500 P 01/20/17 67.5 12.30 13.70
ED 170120P00070000 P 01/20/17 70.0 14.30 15.80
ED 170120P00072500 P 01/20/17 72.5 16.50 17.90
ED 170120P00075000 P 01/20/17 75.0 18.90 20.10
ED 170120P00077500 P 01/20/17 77.5 21.10 22.40
ED 170120P00080000 P 01/20/17 80.0 21.90 26.40
ED 170120P00085000 P 01/20/17 85.0 26.70 31.20
ED 170120P00090000 P 01/20/17 90.0 31.60 36.00

OPRA data is delayed 15 minutes.