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 (2015-11-20)Premium Content

Consolidated Edison Inc (ED)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 160219C00030000 C 02/19/16 30.0 38.40 41.00
ED 160219C00032500 C 02/19/16 32.5 36.10 38.50
ED 160219C00035000 C 02/19/16 35.0 33.50 36.10
ED 160219C00037500 C 02/19/16 37.5 31.10 33.60
ED 160219C00040000 C 02/19/16 40.0 28.40 31.90
ED 160219C00042500 C 02/19/16 42.5 25.90 28.40
ED 160219C00045000 C 02/19/16 45.0 23.80 25.90
ED 160219C00047500 C 02/19/16 47.5 21.30 23.40
ED 160219C00050000 C 02/19/16 50.0 18.60 20.90
ED 160219C00052500 C 02/19/16 52.5 16.30 18.40
ED 160219C00055000 C 02/19/16 55.0 13.90 16.40
ED 160219C00057500 C 02/19/16 57.5 12.80 13.50
ED 160219C00060000 C 02/19/16 60.0 9.60 10.90
ED 160219C00062500 C 02/19/16 62.5 8.10 8.40
ED 160219C00065000 C 02/19/16 65.0 5.70 5.90
ED 160219C00067500 C 02/19/16 67.5 3.30 3.60
ED 160219C00070000 C 02/19/16 70.0 1.40 1.55
ED 160219C00072500 C 02/19/16 72.5 0.35 0.45
ED 160219C00075000 C 02/19/16 75.0 0.05 0.15
ED 160219C00077500 C 02/19/16 77.5 0.00 0.05
ED 160219C00080000 C 02/19/16 80.0 0.00 0.05
ED 160219C00082500 C 02/19/16 82.5 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 0.05
ED 160219P00035000 P 02/19/16 35.0 0.00 0.05
ED 160219P00037500 P 02/19/16 37.5 0.00 0.05
ED 160219P00040000 P 02/19/16 40.0 0.00 0.05
ED 160219P00042500 P 02/19/16 42.5 0.00 0.05
ED 160219P00045000 P 02/19/16 45.0 0.00 0.05
ED 160219P00047500 P 02/19/16 47.5 0.00 0.05
ED 160219P00050000 P 02/19/16 50.0 0.00 0.05
ED 160219P00052500 P 02/19/16 52.5 0.00 0.05
ED 160219P00055000 P 02/19/16 55.0 0.00 0.05
ED 160219P00057500 P 02/19/16 57.5 0.00 0.05
ED 160219P00060000 P 02/19/16 60.0 0.00 0.05
ED 160219P00062500 P 02/19/16 62.5 0.00 0.10
ED 160219P00065000 P 02/19/16 65.0 0.00 0.15
ED 160219P00067500 P 02/19/16 67.5 0.15 0.25
ED 160219P00070000 P 02/19/16 70.0 0.70 0.80
ED 160219P00072500 P 02/19/16 72.5 2.05 2.30
ED 160219P00075000 P 02/19/16 75.0 4.20 4.50
ED 160219P00077500 P 02/19/16 77.5 5.70 7.10
ED 160219P00080000 P 02/19/16 80.0 8.20 9.60
ED 160219P00082500 P 02/19/16 82.5 10.50 12.10
ED 160219P00085000 P 02/19/16 85.0 13.80 14.60
ED 160318C00035000 C 03/18/16 35.0 34.50 36.00
ED 160318C00037500 C 03/18/16 37.5 31.30 33.90
ED 160318C00040000 C 03/18/16 40.0 28.50 31.40
ED 160318C00042500 C 03/18/16 42.5 26.30 29.80
ED 160318C00045000 C 03/18/16 45.0 24.40 26.70
ED 160318C00050000 C 03/18/16 50.0 19.40 21.10
ED 160318C00055000 C 03/18/16 55.0 14.50 16.00
ED 160318C00060000 C 03/18/16 60.0 10.70 11.00
ED 160318C00062500 C 03/18/16 62.5 8.30 8.70
ED 160318C00065000 C 03/18/16 65.0 6.00 6.40
ED 160318C00067500 C 03/18/16 67.5 4.00 4.30
ED 160318C00070000 C 03/18/16 70.0 2.40 2.55
ED 160318C00072500 C 03/18/16 72.5 1.25 1.35
ED 160318C00075000 C 03/18/16 75.0 0.45 0.60
ED 160318C00077500 C 03/18/16 77.5 0.15 0.25
ED 160318C00080000 C 03/18/16 80.0 0.00 0.15
ED 160318C00082500 C 03/18/16 82.5 0.00 0.05
ED 160318C00085000 C 03/18/16 85.0 0.00 0.05
ED 160318C00090000 C 03/18/16 90.0 0.00 0.05
ED 160318C00095000 C 03/18/16 95.0 0.00 0.05
ED 160318C00100000 C 03/18/16 100.0 0.00 0.05
ED 160318P00035000 P 03/18/16 35.0 0.00 0.05
ED 160318P00037500 P 03/18/16 37.5 0.00 0.05
ED 160318P00040000 P 03/18/16 40.0 0.00 0.05
ED 160318P00042500 P 03/18/16 42.5 0.00 0.05
ED 160318P00045000 P 03/18/16 45.0 0.00 0.05
ED 160318P00050000 P 03/18/16 50.0 0.00 0.05
ED 160318P00055000 P 03/18/16 55.0 0.00 0.15
ED 160318P00060000 P 03/18/16 60.0 0.10 0.20
ED 160318P00062500 P 03/18/16 62.5 0.20 0.35
ED 160318P00065000 P 03/18/16 65.0 0.50 0.55
ED 160318P00067500 P 03/18/16 67.5 0.90 1.00
ED 160318P00070000 P 03/18/16 70.0 1.70 1.80
ED 160318P00072500 P 03/18/16 72.5 2.95 3.10
ED 160318P00075000 P 03/18/16 75.0 4.60 5.00
ED 160318P00077500 P 03/18/16 77.5 6.80 7.10
ED 160318P00080000 P 03/18/16 80.0 8.70 9.60
ED 160318P00082500 P 03/18/16 82.5 11.20 12.10
ED 160318P00085000 P 03/18/16 85.0 12.90 14.60
ED 160318P00090000 P 03/18/16 90.0 17.60 19.60
ED 160318P00095000 P 03/18/16 95.0 22.60 24.60
ED 160318P00100000 P 03/18/16 100.0 27.90 29.60
ED 160520C00032500 C 05/20/16 32.5 36.70 38.90
ED 160520C00035000 C 05/20/16 35.0 33.60 36.20
ED 160520C00037500 C 05/20/16 37.5 30.90 34.20
ED 160520C00040000 C 05/20/16 40.0 28.50 31.10
ED 160520C00042500 C 05/20/16 42.5 26.90 28.60
ED 160520C00045000 C 05/20/16 45.0 24.40 26.40
ED 160520C00047500 C 05/20/16 47.5 22.10 23.70
ED 160520C00050000 C 05/20/16 50.0 19.70 21.30
ED 160520C00055000 C 05/20/16 55.0 15.00 16.90
ED 160520C00057500 C 05/20/16 57.5 13.30 13.80
ED 160520C00060000 C 05/20/16 60.0 11.00 11.50
ED 160520C00062500 C 05/20/16 62.5 8.80 9.20
ED 160520C00065000 C 05/20/16 65.0 6.70 7.20
ED 160520C00067500 C 05/20/16 67.5 4.90 5.30
ED 160520C00070000 C 05/20/16 70.0 3.30 3.60
ED 160520C00072500 C 05/20/16 72.5 2.20 2.35
ED 160520C00075000 C 05/20/16 75.0 1.25 1.40
ED 160520C00077500 C 05/20/16 77.5 0.65 0.80
ED 160520C00080000 C 05/20/16 80.0 0.30 0.40
ED 160520C00082500 C 05/20/16 82.5 0.10 0.25
ED 160520C00085000 C 05/20/16 85.0 0.05 0.15
ED 160520C00090000 C 05/20/16 90.0 0.00 0.10
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 0.10
ED 160520P00045000 P 05/20/16 45.0 0.00 0.15
ED 160520P00047500 P 05/20/16 47.5 0.05 0.20
ED 160520P00050000 P 05/20/16 50.0 0.05 0.25
ED 160520P00055000 P 05/20/16 55.0 0.20 0.30
ED 160520P00057500 P 05/20/16 57.5 0.35 0.50
ED 160520P00060000 P 05/20/16 60.0 0.55 0.70
ED 160520P00062500 P 05/20/16 62.5 0.80 0.95
ED 160520P00065000 P 05/20/16 65.0 1.35 1.45
ED 160520P00067500 P 05/20/16 67.5 2.05 2.15
ED 160520P00070000 P 05/20/16 70.0 3.00 3.20
ED 160520P00072500 P 05/20/16 72.5 4.30 4.50
ED 160520P00075000 P 05/20/16 75.0 5.90 6.20
ED 160520P00077500 P 05/20/16 77.5 7.70 8.20
ED 160520P00080000 P 05/20/16 80.0 10.00 10.40
ED 160520P00082500 P 05/20/16 82.5 12.30 12.60
ED 160520P00085000 P 05/20/16 85.0 13.50 15.20
ED 160520P00090000 P 05/20/16 90.0 18.30 20.20
ED 160520P00095000 P 05/20/16 95.0 23.40 25.20
ED 160819C00032500 C 08/19/16 32.5 36.20 38.60
ED 160819C00035000 C 08/19/16 35.0 33.80 36.10
ED 160819C00037500 C 08/19/16 37.5 30.90 33.60
ED 160819C00040000 C 08/19/16 40.0 28.40 31.10
ED 160819C00042500 C 08/19/16 42.5 26.40 29.00
ED 160819C00045000 C 08/19/16 45.0 24.30 26.40
ED 160819C00047500 C 08/19/16 47.5 21.40 24.00
ED 160819C00050000 C 08/19/16 50.0 19.70 21.30
ED 160819C00055000 C 08/19/16 55.0 15.90 16.30
ED 160819C00057500 C 08/19/16 57.5 13.60 14.00
ED 160819C00060000 C 08/19/16 60.0 11.40 11.80
ED 160819C00062500 C 08/19/16 62.5 9.30 9.70
ED 160819C00065000 C 08/19/16 65.0 7.30 7.80
ED 160819C00067500 C 08/19/16 67.5 5.60 5.90
ED 160819C00070000 C 08/19/16 70.0 4.10 4.40
ED 160819C00072500 C 08/19/16 72.5 2.90 3.10
ED 160819C00075000 C 08/19/16 75.0 1.90 2.10
ED 160819C00077500 C 08/19/16 77.5 1.20 1.40
ED 160819C00080000 C 08/19/16 80.0 0.70 0.85
ED 160819C00082500 C 08/19/16 82.5 0.35 0.55
ED 160819C00085000 C 08/19/16 85.0 0.15 0.30
ED 160819C00090000 C 08/19/16 90.0 0.00 0.15
ED 160819C00095000 C 08/19/16 95.0 0.00 0.10
ED 160819P00032500 P 08/19/16 32.5 0.00 0.05
ED 160819P00035000 P 08/19/16 35.0 0.00 0.10
ED 160819P00037500 P 08/19/16 37.5 0.05 0.15
ED 160819P00040000 P 08/19/16 40.0 0.05 0.20
ED 160819P00042500 P 08/19/16 42.5 0.10 0.30
ED 160819P00045000 P 08/19/16 45.0 0.15 0.35
ED 160819P00047500 P 08/19/16 47.5 0.20 0.40
ED 160819P00050000 P 08/19/16 50.0 0.30 0.50
ED 160819P00055000 P 08/19/16 55.0 0.65 0.80
ED 160819P00057500 P 08/19/16 57.5 0.90 1.05
ED 160819P00060000 P 08/19/16 60.0 1.25 1.40
ED 160819P00062500 P 08/19/16 62.5 1.75 1.90
ED 160819P00065000 P 08/19/16 65.0 2.40 2.50
ED 160819P00067500 P 08/19/16 67.5 3.20 3.40
ED 160819P00070000 P 08/19/16 70.0 4.20 4.50
ED 160819P00072500 P 08/19/16 72.5 5.50 5.80
ED 160819P00075000 P 08/19/16 75.0 7.10 7.40
ED 160819P00077500 P 08/19/16 77.5 8.80 9.20
ED 160819P00080000 P 08/19/16 80.0 10.90 11.50
ED 160819P00082500 P 08/19/16 82.5 13.00 13.60
ED 160819P00085000 P 08/19/16 85.0 15.30 15.90
ED 160819P00090000 P 08/19/16 90.0 18.60 21.80
ED 160819P00095000 P 08/19/16 95.0 24.00 26.60
ED 170120C00030000 C 01/20/17 30.0 38.10 41.70
ED 170120C00032500 C 01/20/17 32.5 35.60 39.10
ED 170120C00035000 C 01/20/17 35.0 33.20 36.30
ED 170120C00037500 C 01/20/17 37.5 30.70 34.90
ED 170120C00040000 C 01/20/17 40.0 28.70 31.30
ED 170120C00042500 C 01/20/17 42.5 26.20 28.80
ED 170120C00045000 C 01/20/17 45.0 23.30 26.30
ED 170120C00047500 C 01/20/17 47.5 21.50 24.50
ED 170120C00050000 C 01/20/17 50.0 20.60 21.30
ED 170120C00052500 C 01/20/17 52.5 18.20 18.90
ED 170120C00055000 C 01/20/17 55.0 15.80 16.70
ED 170120C00057500 C 01/20/17 57.5 13.50 14.40
ED 170120C00060000 C 01/20/17 60.0 11.80 12.30
ED 170120C00062500 C 01/20/17 62.5 9.80 10.30
ED 170120C00065000 C 01/20/17 65.0 8.00 8.60
ED 170120C00067500 C 01/20/17 67.5 6.50 6.90
ED 170120C00070000 C 01/20/17 70.0 5.10 5.40
ED 170120C00072500 C 01/20/17 72.5 3.90 4.20
ED 170120C00075000 C 01/20/17 75.0 2.85 3.20
ED 170120C00077500 C 01/20/17 77.5 2.05 2.30
ED 170120C00080000 C 01/20/17 80.0 1.40 1.65
ED 170120C00082500 C 01/20/17 82.5 0.95 1.15
ED 170120C00085000 C 01/20/17 85.0 0.65 0.80
ED 170120C00090000 C 01/20/17 90.0 0.25 0.40
ED 170120P00030000 P 01/20/17 30.0 0.05 0.20
ED 170120P00032500 P 01/20/17 32.5 0.10 0.25
ED 170120P00035000 P 01/20/17 35.0 0.15 0.30
ED 170120P00037500 P 01/20/17 37.5 0.20 0.40
ED 170120P00040000 P 01/20/17 40.0 0.25 0.45
ED 170120P00042500 P 01/20/17 42.5 0.35 0.55
ED 170120P00045000 P 01/20/17 45.0 0.45 0.65
ED 170120P00047500 P 01/20/17 47.5 0.60 0.80
ED 170120P00050000 P 01/20/17 50.0 0.85 1.00
ED 170120P00052500 P 01/20/17 52.5 1.10 1.25
ED 170120P00055000 P 01/20/17 55.0 1.40 1.55
ED 170120P00057500 P 01/20/17 57.5 1.80 1.95
ED 170120P00060000 P 01/20/17 60.0 2.35 2.45
ED 170120P00062500 P 01/20/17 62.5 3.00 3.10
ED 170120P00065000 P 01/20/17 65.0 3.80 3.90
ED 170120P00067500 P 01/20/17 67.5 4.70 4.90
ED 170120P00070000 P 01/20/17 70.0 5.80 6.00
ED 170120P00072500 P 01/20/17 72.5 7.10 7.30
ED 170120P00075000 P 01/20/17 75.0 8.60 8.90
ED 170120P00077500 P 01/20/17 77.5 10.30 10.60
ED 170120P00080000 P 01/20/17 80.0 12.10 12.50
ED 170120P00082500 P 01/20/17 82.5 14.10 14.60
ED 170120P00085000 P 01/20/17 85.0 16.30 16.80
ED 170120P00090000 P 01/20/17 90.0 20.80 22.00
ED 180119C00032500 C 01/19/18 32.5 36.50 39.10
ED 180119C00035000 C 01/19/18 35.0 34.10 36.70
ED 180119C00037500 C 01/19/18 37.5 31.90 34.10
ED 180119C00040000 C 01/19/18 40.0 28.20 31.90
ED 180119C00042500 C 01/19/18 42.5 26.20 29.00
ED 180119C00045000 C 01/19/18 45.0 23.70 26.50
ED 180119C00047500 C 01/19/18 47.5 23.10 24.00
ED 180119C00050000 C 01/19/18 50.0 20.70 21.70
ED 180119C00055000 C 01/19/18 55.0 16.20 17.10
ED 180119C00057500 C 01/19/18 57.5 14.20 15.10
ED 180119C00060000 C 01/19/18 60.0 12.30 13.20
ED 180119C00062500 C 01/19/18 62.5 10.50 11.20
ED 180119C00065000 C 01/19/18 65.0 8.90 9.60
ED 180119C00067500 C 01/19/18 67.5 7.50 8.30
ED 180119C00070000 C 01/19/18 70.0 6.10 6.90
ED 180119C00072500 C 01/19/18 72.5 5.00 5.80
ED 180119C00075000 C 01/19/18 75.0 4.10 4.90
ED 180119C00077500 C 01/19/18 77.5 3.20 4.00
ED 180119C00080000 C 01/19/18 80.0 2.55 3.20
ED 180119C00082500 C 01/19/18 82.5 2.00 2.55
ED 180119C00085000 C 01/19/18 85.0 1.55 2.05
ED 180119C00090000 C 01/19/18 90.0 0.90 1.30
ED 180119C00095000 C 01/19/18 95.0 0.45 0.85
ED 180119P00032500 P 01/19/18 32.5 0.40 0.75
ED 180119P00035000 P 01/19/18 35.0 0.55 0.90
ED 180119P00037500 P 01/19/18 37.5 0.70 1.05
ED 180119P00040000 P 01/19/18 40.0 0.90 1.25
ED 180119P00042500 P 01/19/18 42.5 1.10 1.50
ED 180119P00045000 P 01/19/18 45.0 1.35 1.75
ED 180119P00047500 P 01/19/18 47.5 1.70 2.10
ED 180119P00050000 P 01/19/18 50.0 2.10 2.55
ED 180119P00055000 P 01/19/18 55.0 3.20 3.60
ED 180119P00057500 P 01/19/18 57.5 3.80 4.30
ED 180119P00060000 P 01/19/18 60.0 4.60 5.10
ED 180119P00062500 P 01/19/18 62.5 5.50 6.00
ED 180119P00065000 P 01/19/18 65.0 6.50 7.20
ED 180119P00067500 P 01/19/18 67.5 7.60 8.40
ED 180119P00070000 P 01/19/18 70.0 8.90 9.70
ED 180119P00072500 P 01/19/18 72.5 10.20 11.20
ED 180119P00075000 P 01/19/18 75.0 11.80 12.80
ED 180119P00077500 P 01/19/18 77.5 13.40 14.60
ED 180119P00080000 P 01/19/18 80.0 15.20 16.40
ED 180119P00082500 P 01/19/18 82.5 17.00 18.40
ED 180119P00085000 P 01/19/18 85.0 19.10 20.40
ED 180119P00090000 P 01/19/18 90.0 23.20 24.60
ED 180119P00095000 P 01/19/18 95.0 27.60 29.30

OPRA data is delayed 15 minutes.