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 (2016-02-19)Premium Content

Consolidated Edison Inc (ED)
As of May 5 2016 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 160520C00032500 C 05/20/16 32.5 41.70 43.40
ED 160520C00035000 C 05/20/16 35.0 39.20 40.90
ED 160520C00037500 C 05/20/16 37.5 36.70 38.40
ED 160520C00040000 C 05/20/16 40.0 34.40 35.90
ED 160520C00042500 C 05/20/16 42.5 32.60 33.50
ED 160520C00045000 C 05/20/16 45.0 29.40 30.90
ED 160520C00047500 C 05/20/16 47.5 26.90 28.40
ED 160520C00050000 C 05/20/16 50.0 24.90 25.90
ED 160520C00055000 C 05/20/16 55.0 19.90 20.90
ED 160520C00057500 C 05/20/16 57.5 17.50 18.40
ED 160520C00060000 C 05/20/16 60.0 15.20 15.80
ED 160520C00062500 C 05/20/16 62.5 12.70 13.30
ED 160520C00065000 C 05/20/16 65.0 10.20 10.80
ED 160520C00067500 C 05/20/16 67.5 7.70 8.40
ED 160520C00070000 C 05/20/16 70.0 5.20 5.90
ED 160520C00072500 C 05/20/16 72.5 2.95 3.40
ED 160520C00075000 C 05/20/16 75.0 1.20 1.30
ED 160520C00077500 C 05/20/16 77.5 0.25 0.40
ED 160520C00080000 C 05/20/16 80.0 0.00 0.15
ED 160520C00082500 C 05/20/16 82.5 0.00 0.05
ED 160520C00085000 C 05/20/16 85.0 0.00 0.05
ED 160520C00090000 C 05/20/16 90.0 0.00 0.05
ED 160520C00095000 C 05/20/16 95.0 0.00 0.05
ED 160520P00032500 P 05/20/16 32.5 0.00 0.05
ED 160520P00035000 P 05/20/16 35.0 0.00 0.05
ED 160520P00037500 P 05/20/16 37.5 0.00 0.05
ED 160520P00040000 P 05/20/16 40.0 0.00 0.05
ED 160520P00042500 P 05/20/16 42.5 0.00 0.05
ED 160520P00045000 P 05/20/16 45.0 0.00 0.05
ED 160520P00047500 P 05/20/16 47.5 0.00 0.05
ED 160520P00050000 P 05/20/16 50.0 0.00 0.05
ED 160520P00055000 P 05/20/16 55.0 0.00 0.05
ED 160520P00057500 P 05/20/16 57.5 0.00 0.05
ED 160520P00060000 P 05/20/16 60.0 0.00 0.05
ED 160520P00062500 P 05/20/16 62.5 0.00 0.05
ED 160520P00065000 P 05/20/16 65.0 0.00 0.05
ED 160520P00067500 P 05/20/16 67.5 0.05 0.10
ED 160520P00070000 P 05/20/16 70.0 0.10 0.20
ED 160520P00072500 P 05/20/16 72.5 0.45 0.60
ED 160520P00075000 P 05/20/16 75.0 1.40 1.50
ED 160520P00077500 P 05/20/16 77.5 2.75 3.30
ED 160520P00080000 P 05/20/16 80.0 4.60 5.50
ED 160520P00082500 P 05/20/16 82.5 6.30 8.00
ED 160520P00085000 P 05/20/16 85.0 8.80 10.50
ED 160520P00090000 P 05/20/16 90.0 13.60 15.50
ED 160520P00095000 P 05/20/16 95.0 18.60 20.80
ED 160617C00040000 C 06/17/16 40.0 35.20 37.60
ED 160617C00042500 C 06/17/16 42.5 32.50 35.10
ED 160617C00045000 C 06/17/16 45.0 30.00 32.60
ED 160617C00050000 C 06/17/16 50.0 25.00 27.00
ED 160617C00055000 C 06/17/16 55.0 20.00 22.20
ED 160617C00060000 C 06/17/16 60.0 15.20 16.80
ED 160617C00065000 C 06/17/16 65.0 10.20 11.90
ED 160617C00067500 C 06/17/16 67.5 7.50 9.40
ED 160617C00070000 C 06/17/16 70.0 5.40 5.90
ED 160617C00072500 C 06/17/16 72.5 3.30 3.80
ED 160617C00075000 C 06/17/16 75.0 1.70 1.80
ED 160617C00077500 C 06/17/16 77.5 0.75 0.80
ED 160617C00080000 C 06/17/16 80.0 0.20 0.35
ED 160617C00082500 C 06/17/16 82.5 0.05 0.15
ED 160617C00085000 C 06/17/16 85.0 0.00 0.05
ED 160617C00090000 C 06/17/16 90.0 0.00 0.05
ED 160617C00095000 C 06/17/16 95.0 0.00 0.05
ED 160617C00100000 C 06/17/16 100.0 0.00 0.05
ED 160617C00105000 C 06/17/16 105.0 0.00 0.05
ED 160617C00110000 C 06/17/16 110.0 0.00 0.05
ED 160617P00040000 P 06/17/16 40.0 0.00 0.05
ED 160617P00042500 P 06/17/16 42.5 0.00 0.05
ED 160617P00045000 P 06/17/16 45.0 0.00 0.05
ED 160617P00050000 P 06/17/16 50.0 0.00 0.05
ED 160617P00055000 P 06/17/16 55.0 0.00 0.05
ED 160617P00060000 P 06/17/16 60.0 0.05 0.10
ED 160617P00065000 P 06/17/16 65.0 0.10 0.20
ED 160617P00067500 P 06/17/16 67.5 0.20 0.35
ED 160617P00070000 P 06/17/16 70.0 0.50 0.60
ED 160617P00072500 P 06/17/16 72.5 1.10 1.15
ED 160617P00075000 P 06/17/16 75.0 2.05 2.15
ED 160617P00077500 P 06/17/16 77.5 3.20 3.70
ED 160617P00080000 P 06/17/16 80.0 5.10 5.70
ED 160617P00082500 P 06/17/16 82.5 6.60 8.10
ED 160617P00085000 P 06/17/16 85.0 8.80 10.60
ED 160617P00090000 P 06/17/16 90.0 13.70 15.70
ED 160617P00095000 P 06/17/16 95.0 18.70 20.70
ED 160617P00100000 P 06/17/16 100.0 23.40 25.70
ED 160617P00105000 P 06/17/16 105.0 28.40 31.70
ED 160617P00110000 P 06/17/16 110.0 33.10 35.50
ED 160819C00032500 C 08/19/16 32.5 41.30 44.50
ED 160819C00035000 C 08/19/16 35.0 39.30 42.00
ED 160819C00037500 C 08/19/16 37.5 36.30 39.50
ED 160819C00040000 C 08/19/16 40.0 34.30 37.00
ED 160819C00042500 C 08/19/16 42.5 31.30 34.50
ED 160819C00045000 C 08/19/16 45.0 29.90 32.50
ED 160819C00047500 C 08/19/16 47.5 27.30 29.50
ED 160819C00050000 C 08/19/16 50.0 24.90 26.90
ED 160819C00055000 C 08/19/16 55.0 19.90 21.90
ED 160819C00057500 C 08/19/16 57.5 17.50 19.50
ED 160819C00060000 C 08/19/16 60.0 15.10 17.00
ED 160819C00062500 C 08/19/16 62.5 12.50 14.50
ED 160819C00065000 C 08/19/16 65.0 10.30 10.90
ED 160819C00067500 C 08/19/16 67.5 7.90 8.60
ED 160819C00070000 C 08/19/16 70.0 5.80 6.20
ED 160819C00072500 C 08/19/16 72.5 4.00 4.20
ED 160819C00075000 C 08/19/16 75.0 2.55 2.70
ED 160819C00077500 C 08/19/16 77.5 1.40 1.55
ED 160819C00080000 C 08/19/16 80.0 0.70 0.80
ED 160819C00082500 C 08/19/16 82.5 0.30 0.45
ED 160819C00085000 C 08/19/16 85.0 0.10 0.20
ED 160819C00090000 C 08/19/16 90.0 0.00 0.10
ED 160819C00095000 C 08/19/16 95.0 0.00 0.05
ED 160819P00032500 P 08/19/16 32.5 0.00 0.05
ED 160819P00035000 P 08/19/16 35.0 0.00 0.05
ED 160819P00037500 P 08/19/16 37.5 0.00 0.05
ED 160819P00040000 P 08/19/16 40.0 0.00 0.05
ED 160819P00042500 P 08/19/16 42.5 0.00 0.05
ED 160819P00045000 P 08/19/16 45.0 0.00 0.10
ED 160819P00047500 P 08/19/16 47.5 0.00 0.10
ED 160819P00050000 P 08/19/16 50.0 0.05 0.15
ED 160819P00055000 P 08/19/16 55.0 0.05 0.20
ED 160819P00057500 P 08/19/16 57.5 0.15 0.25
ED 160819P00060000 P 08/19/16 60.0 0.20 0.35
ED 160819P00062500 P 08/19/16 62.5 0.35 0.45
ED 160819P00065000 P 08/19/16 65.0 0.55 0.65
ED 160819P00067500 P 08/19/16 67.5 0.80 0.95
ED 160819P00070000 P 08/19/16 70.0 1.30 1.45
ED 160819P00072500 P 08/19/16 72.5 2.10 2.25
ED 160819P00075000 P 08/19/16 75.0 3.00 3.40
ED 160819P00077500 P 08/19/16 77.5 4.40 4.90
ED 160819P00080000 P 08/19/16 80.0 6.10 6.70
ED 160819P00082500 P 08/19/16 82.5 8.20 8.80
ED 160819P00085000 P 08/19/16 85.0 10.40 11.20
ED 160819P00090000 P 08/19/16 90.0 14.20 16.10
ED 160819P00095000 P 08/19/16 95.0 19.30 21.00
ED 161118C00037500 C 11/18/16 37.5 37.30 39.40
ED 161118C00040000 C 11/18/16 40.0 34.00 37.00
ED 161118C00042500 C 11/18/16 42.5 32.00 34.50
ED 161118C00045000 C 11/18/16 45.0 28.80 32.00
ED 161118C00047500 C 11/18/16 47.5 27.40 30.00
ED 161118C00050000 C 11/18/16 50.0 25.10 27.00
ED 161118C00055000 C 11/18/16 55.0 19.90 22.00
ED 161118C00060000 C 11/18/16 60.0 15.00 16.90
ED 161118C00065000 C 11/18/16 65.0 10.50 11.20
ED 161118C00067500 C 11/18/16 67.5 8.40 9.00
ED 161118C00070000 C 11/18/16 70.0 6.40 7.00
ED 161118C00072500 C 11/18/16 72.5 4.80 5.30
ED 161118C00075000 C 11/18/16 75.0 3.30 3.80
ED 161118C00077500 C 11/18/16 77.5 2.25 2.65
ED 161118C00080000 C 11/18/16 80.0 1.30 1.70
ED 161118C00082500 C 11/18/16 82.5 0.80 1.05
ED 161118C00085000 C 11/18/16 85.0 0.40 0.60
ED 161118C00090000 C 11/18/16 90.0 0.05 0.20
ED 161118C00095000 C 11/18/16 95.0 0.00 0.10
ED 161118C00100000 C 11/18/16 100.0 0.00 0.05
ED 161118C00105000 C 11/18/16 105.0 0.00 0.05
ED 161118C00110000 C 11/18/16 110.0 0.00 0.05
ED 161118P00037500 P 11/18/16 37.5 0.00 0.10
ED 161118P00040000 P 11/18/16 40.0 0.05 0.15
ED 161118P00042500 P 11/18/16 42.5 0.05 0.15
ED 161118P00045000 P 11/18/16 45.0 0.10 0.20
ED 161118P00047500 P 11/18/16 47.5 0.10 0.25
ED 161118P00050000 P 11/18/16 50.0 0.15 0.30
ED 161118P00055000 P 11/18/16 55.0 0.35 0.50
ED 161118P00060000 P 11/18/16 60.0 0.65 0.85
ED 161118P00065000 P 11/18/16 65.0 1.20 1.45
ED 161118P00067500 P 11/18/16 67.5 1.65 1.95
ED 161118P00070000 P 11/18/16 70.0 2.30 2.65
ED 161118P00072500 P 11/18/16 72.5 3.20 3.60
ED 161118P00075000 P 11/18/16 75.0 4.30 4.70
ED 161118P00077500 P 11/18/16 77.5 5.70 6.20
ED 161118P00080000 P 11/18/16 80.0 7.30 7.90
ED 161118P00082500 P 11/18/16 82.5 9.10 9.80
ED 161118P00085000 P 11/18/16 85.0 11.30 11.90
ED 161118P00090000 P 11/18/16 90.0 14.90 16.60
ED 161118P00095000 P 11/18/16 95.0 19.00 21.80
ED 161118P00100000 P 11/18/16 100.0 24.60 26.80
ED 161118P00105000 P 11/18/16 105.0 29.60 31.80
ED 161118P00110000 P 11/18/16 110.0 34.50 36.50
ED 170120C00030000 C 01/20/17 30.0 44.60 47.50
ED 170120C00032500 C 01/20/17 32.5 42.30 45.00
ED 170120C00035000 C 01/20/17 35.0 39.40 42.50
ED 170120C00037500 C 01/20/17 37.5 37.40 40.10
ED 170120C00040000 C 01/20/17 40.0 34.60 37.50
ED 170120C00042500 C 01/20/17 42.5 32.30 34.50
ED 170120C00045000 C 01/20/17 45.0 29.80 32.50
ED 170120C00047500 C 01/20/17 47.5 27.20 29.50
ED 170120C00050000 C 01/20/17 50.0 25.00 26.90
ED 170120C00052500 C 01/20/17 52.5 22.70 24.50
ED 170120C00055000 C 01/20/17 55.0 20.20 21.90
ED 170120C00057500 C 01/20/17 57.5 17.70 19.50
ED 170120C00060000 C 01/20/17 60.0 15.20 15.90
ED 170120C00062500 C 01/20/17 62.5 12.80 13.80
ED 170120C00065000 C 01/20/17 65.0 10.70 11.30
ED 170120C00067500 C 01/20/17 67.5 8.80 9.60
ED 170120C00070000 C 01/20/17 70.0 6.90 7.70
ED 170120C00072500 C 01/20/17 72.5 5.30 5.70
ED 170120C00075000 C 01/20/17 75.0 3.90 4.30
ED 170120C00077500 C 01/20/17 77.5 2.70 3.20
ED 170120C00080000 C 01/20/17 80.0 1.85 2.20
ED 170120C00082500 C 01/20/17 82.5 1.20 1.45
ED 170120C00085000 C 01/20/17 85.0 0.70 0.95
ED 170120C00090000 C 01/20/17 90.0 0.20 0.40
ED 170120C00095000 C 01/20/17 95.0 0.00 0.15
ED 170120P00030000 P 01/20/17 30.0 0.00 0.10
ED 170120P00032500 P 01/20/17 32.5 0.05 0.15
ED 170120P00035000 P 01/20/17 35.0 0.05 0.15
ED 170120P00037500 P 01/20/17 37.5 0.05 0.20
ED 170120P00040000 P 01/20/17 40.0 0.10 0.20
ED 170120P00042500 P 01/20/17 42.5 0.15 0.25
ED 170120P00045000 P 01/20/17 45.0 0.20 0.35
ED 170120P00047500 P 01/20/17 47.5 0.25 0.40
ED 170120P00050000 P 01/20/17 50.0 0.35 0.50
ED 170120P00052500 P 01/20/17 52.5 0.45 0.60
ED 170120P00055000 P 01/20/17 55.0 0.60 0.75
ED 170120P00057500 P 01/20/17 57.5 0.75 1.00
ED 170120P00060000 P 01/20/17 60.0 1.00 1.25
ED 170120P00062500 P 01/20/17 62.5 1.30 1.65
ED 170120P00065000 P 01/20/17 65.0 1.70 1.95
ED 170120P00067500 P 01/20/17 67.5 2.25 2.55
ED 170120P00070000 P 01/20/17 70.0 2.90 3.30
ED 170120P00072500 P 01/20/17 72.5 3.90 4.20
ED 170120P00075000 P 01/20/17 75.0 4.80 5.40
ED 170120P00077500 P 01/20/17 77.5 6.10 6.80
ED 170120P00080000 P 01/20/17 80.0 7.70 8.40
ED 170120P00082500 P 01/20/17 82.5 9.50 10.20
ED 170120P00085000 P 01/20/17 85.0 11.30 12.40
ED 170120P00090000 P 01/20/17 90.0 15.90 16.90
ED 170120P00095000 P 01/20/17 95.0 19.70 21.60
ED 180119C00032500 C 01/19/18 32.5 41.60 45.90
ED 180119C00035000 C 01/19/18 35.0 39.20 43.40
ED 180119C00037500 C 01/19/18 37.5 36.70 40.90
ED 180119C00040000 C 01/19/18 40.0 34.30 38.40
ED 180119C00042500 C 01/19/18 42.5 31.70 35.90
ED 180119C00045000 C 01/19/18 45.0 29.20 33.40
ED 180119C00047500 C 01/19/18 47.5 26.70 30.60
ED 180119C00050000 C 01/19/18 50.0 24.90 27.20
ED 180119C00055000 C 01/19/18 55.0 20.10 20.90
ED 180119C00057500 C 01/19/18 57.5 17.70 18.80
ED 180119C00060000 C 01/19/18 60.0 15.60 16.60
ED 180119C00062500 C 01/19/18 62.5 13.50 14.50
ED 180119C00065000 C 01/19/18 65.0 11.60 12.60
ED 180119C00067500 C 01/19/18 67.5 9.80 10.80
ED 180119C00070000 C 01/19/18 70.0 8.30 9.10
ED 180119C00072500 C 01/19/18 72.5 6.60 7.60
ED 180119C00075000 C 01/19/18 75.0 5.50 6.30
ED 180119C00077500 C 01/19/18 77.5 4.30 5.10
ED 180119C00080000 C 01/19/18 80.0 3.40 4.10
ED 180119C00082500 C 01/19/18 82.5 2.65 3.20
ED 180119C00085000 C 01/19/18 85.0 2.05 2.50
ED 180119C00090000 C 01/19/18 90.0 1.00 1.50
ED 180119C00095000 C 01/19/18 95.0 0.60 0.85
ED 180119C00100000 C 01/19/18 100.0 0.25 0.50
ED 180119P00032500 P 01/19/18 32.5 0.25 0.45
ED 180119P00035000 P 01/19/18 35.0 0.35 0.55
ED 180119P00037500 P 01/19/18 37.5 0.45 0.65
ED 180119P00040000 P 01/19/18 40.0 0.55 0.75
ED 180119P00042500 P 01/19/18 42.5 0.70 0.90
ED 180119P00045000 P 01/19/18 45.0 0.85 1.05
ED 180119P00047500 P 01/19/18 47.5 1.05 1.25
ED 180119P00050000 P 01/19/18 50.0 1.30 1.50
ED 180119P00055000 P 01/19/18 55.0 1.95 2.15
ED 180119P00057500 P 01/19/18 57.5 2.35 2.55
ED 180119P00060000 P 01/19/18 60.0 2.85 3.10
ED 180119P00062500 P 01/19/18 62.5 3.40 3.70
ED 180119P00065000 P 01/19/18 65.0 4.10 4.70
ED 180119P00067500 P 01/19/18 67.5 4.90 5.40
ED 180119P00070000 P 01/19/18 70.0 5.80 6.50
ED 180119P00072500 P 01/19/18 72.5 6.90 7.50
ED 180119P00075000 P 01/19/18 75.0 8.10 8.80
ED 180119P00077500 P 01/19/18 77.5 9.40 10.10
ED 180119P00080000 P 01/19/18 80.0 11.00 12.00
ED 180119P00082500 P 01/19/18 82.5 12.70 13.50
ED 180119P00085000 P 01/19/18 85.0 14.50 15.50
ED 180119P00090000 P 01/19/18 90.0 18.40 19.30
ED 180119P00095000 P 01/19/18 95.0 22.80 24.00
ED 180119P00100000 P 01/19/18 100.0 27.30 28.30

OPRA data is delayed 15 minutes.