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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 140920C00040000 C 09/20/14 40.0 16.30 16.70
ED 140920C00042500 C 09/20/14 42.5 13.70 14.30
ED 140920C00045000 C 09/20/14 45.0 11.20 11.70
ED 140920C00047500 C 09/20/14 47.5 8.80 9.20
ED 140920C00050000 C 09/20/14 50.0 6.30 6.70
ED 140920C00052500 C 09/20/14 52.5 3.70 4.20
ED 140920C00055000 C 09/20/14 55.0 1.55 1.70
ED 140920C00057500 C 09/20/14 57.5 0.05 0.10
ED 140920C00060000 C 09/20/14 60.0 0.00 0.05
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 0.00 0.10
ED 140920P00057500 P 09/20/14 57.5 0.90 1.15
ED 140920P00060000 P 09/20/14 60.0 3.10 3.80
ED 140920P00062500 P 09/20/14 62.5 5.50 6.20
ED 140920P00065000 P 09/20/14 65.0 8.00 8.70
ED 140920P00070000 P 09/20/14 70.0 12.70 13.90
ED 140920P00075000 P 09/20/14 75.0 18.00 18.90
ED 141018C00040000 C 10/18/14 40.0 16.20 17.00
ED 141018C00042500 C 10/18/14 42.5 13.70 14.50
ED 141018C00045000 C 10/18/14 45.0 11.20 12.00
ED 141018C00047500 C 10/18/14 47.5 8.70 9.50
ED 141018C00050000 C 10/18/14 50.0 6.20 7.00
ED 141018C00052500 C 10/18/14 52.5 3.80 4.60
ED 141018C00055000 C 10/18/14 55.0 1.80 2.00
ED 141018C00057500 C 10/18/14 57.5 0.45 0.55
ED 141018C00060000 C 10/18/14 60.0 0.10 0.15
ED 141018C00062500 C 10/18/14 62.5 0.00 0.10
ED 141018C00065000 C 10/18/14 65.0 0.00 0.10
ED 141018C00067500 C 10/18/14 67.5 0.00 0.05
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 0.35 0.40
ED 141018P00057500 P 10/18/14 57.5 1.40 1.55
ED 141018P00060000 P 10/18/14 60.0 3.20 3.90
ED 141018P00062500 P 10/18/14 62.5 5.60 6.30
ED 141018P00065000 P 10/18/14 65.0 8.00 8.80
ED 141018P00067500 P 10/18/14 67.5 10.50 11.40
ED 141018P00070000 P 10/18/14 70.0 12.80 14.00
ED 141018P00075000 P 10/18/14 75.0 18.00 18.90
ED 141122C00040000 C 11/22/14 40.0 15.80 17.40
ED 141122C00042500 C 11/22/14 42.5 13.50 14.70
ED 141122C00045000 C 11/22/14 45.0 10.80 12.10
ED 141122C00047500 C 11/22/14 47.5 8.80 9.60
ED 141122C00050000 C 11/22/14 50.0 6.30 7.00
ED 141122C00052500 C 11/22/14 52.5 3.90 4.60
ED 141122C00055000 C 11/22/14 55.0 2.10 2.25
ED 141122C00057500 C 11/22/14 57.5 0.80 0.90
ED 141122C00060000 C 11/22/14 60.0 0.25 0.35
ED 141122C00062500 C 11/22/14 62.5 0.05 0.15
ED 141122C00065000 C 11/22/14 65.0 0.00 0.10
ED 141122C00067500 C 11/22/14 67.5 0.00 0.10
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 0.00 0.10
ED 141122P00050000 P 11/22/14 50.0 0.10 0.15
ED 141122P00052500 P 11/22/14 52.5 0.25 0.40
ED 141122P00055000 P 11/22/14 55.0 0.90 1.00
ED 141122P00057500 P 11/22/14 57.5 2.25 2.35
ED 141122P00060000 P 11/22/14 60.0 3.90 4.50
ED 141122P00062500 P 11/22/14 62.5 6.30 6.90
ED 141122P00065000 P 11/22/14 65.0 8.60 9.50
ED 141122P00067500 P 11/22/14 67.5 11.00 12.00
ED 150117C00027500 C 01/17/15 27.5 28.10 30.00
ED 150117C00030000 C 01/17/15 30.0 25.50 27.60
ED 150117C00032500 C 01/17/15 32.5 23.10 25.10
ED 150117C00035000 C 01/17/15 35.0 20.60 22.60
ED 150117C00037500 C 01/17/15 37.5 18.30 19.90
ED 150117C00040000 C 01/17/15 40.0 16.20 17.00
ED 150117C00042500 C 01/17/15 42.5 13.30 14.50
ED 150117C00045000 C 01/17/15 45.0 11.00 12.30
ED 150117C00047500 C 01/17/15 47.5 8.60 9.60
ED 150117C00050000 C 01/17/15 50.0 6.40 7.10
ED 150117C00052500 C 01/17/15 52.5 4.10 4.60
ED 150117C00055000 C 01/17/15 55.0 2.40 2.50
ED 150117C00057500 C 01/17/15 57.5 1.10 1.20
ED 150117C00060000 C 01/17/15 60.0 0.45 0.55
ED 150117C00062500 C 01/17/15 62.5 0.15 0.25
ED 150117C00065000 C 01/17/15 65.0 0.05 0.15
ED 150117C00067500 C 01/17/15 67.5 0.00 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 0.10
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 0.25 0.40
ED 150117P00052500 P 01/17/15 52.5 0.55 0.70
ED 150117P00055000 P 01/17/15 55.0 1.35 1.45
ED 150117P00057500 P 01/17/15 57.5 2.55 2.75
ED 150117P00060000 P 01/17/15 60.0 4.40 4.60
ED 150117P00062500 P 01/17/15 62.5 6.30 7.10
ED 150117P00065000 P 01/17/15 65.0 8.70 9.50
ED 150117P00067500 P 01/17/15 67.5 11.20 12.00
ED 150117P00070000 P 01/17/15 70.0 13.30 14.50
ED 150117P00075000 P 01/17/15 75.0 18.30 19.90
ED 150117P00080000 P 01/17/15 80.0 23.10 25.10
ED 150117P00085000 P 01/17/15 85.0 28.10 30.00
ED 150220C00037500 C 02/20/15 37.5 18.30 19.80
ED 150220C00040000 C 02/20/15 40.0 15.80 17.40
ED 150220C00042500 C 02/20/15 42.5 13.30 14.50
ED 150220C00045000 C 02/20/15 45.0 10.80 12.40
ED 150220C00047500 C 02/20/15 47.5 8.80 9.60
ED 150220C00050000 C 02/20/15 50.0 6.40 7.20
ED 150220C00052500 C 02/20/15 52.5 4.30 4.60
ED 150220C00055000 C 02/20/15 55.0 2.55 2.70
ED 150220C00057500 C 02/20/15 57.5 1.30 1.40
ED 150220C00060000 C 02/20/15 60.0 0.60 0.70
ED 150220C00062500 C 02/20/15 62.5 0.20 0.35
ED 150220C00065000 C 02/20/15 65.0 0.10 0.20
ED 150220C00067500 C 02/20/15 67.5 0.05 0.10
ED 150220C00070000 C 02/20/15 70.0 0.00 0.10
ED 150220C00075000 C 02/20/15 75.0 0.00 0.05
ED 150220P00037500 P 02/20/15 37.5 0.00 0.15
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 0.25 0.35
ED 150220P00050000 P 02/20/15 50.0 0.45 0.60
ED 150220P00052500 P 02/20/15 52.5 0.95 1.10
ED 150220P00055000 P 02/20/15 55.0 1.85 2.00
ED 150220P00057500 P 02/20/15 57.5 3.20 3.40
ED 150220P00060000 P 02/20/15 60.0 5.10 5.30
ED 150220P00062500 P 02/20/15 62.5 7.00 7.60
ED 150220P00065000 P 02/20/15 65.0 9.20 10.00
ED 150220P00067500 P 02/20/15 67.5 11.40 13.00
ED 150220P00070000 P 02/20/15 70.0 14.20 15.50
ED 150220P00075000 P 02/20/15 75.0 19.20 20.40

OPRA data is delayed 15 minutes.