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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 141122C00040000 C 11/22/14 40.0 22.80 23.60
ED 141122C00042500 C 11/22/14 42.5 18.60 22.40
ED 141122C00045000 C 11/22/14 45.0 17.70 18.60
ED 141122C00047500 C 11/22/14 47.5 13.60 16.30
ED 141122C00050000 C 11/22/14 50.0 12.70 13.70
ED 141122C00052500 C 11/22/14 52.5 10.20 11.20
ED 141122C00055000 C 11/22/14 55.0 7.80 8.50
ED 141122C00057500 C 11/22/14 57.5 5.40 6.10
ED 141122C00060000 C 11/22/14 60.0 2.95 3.60
ED 141122C00062500 C 11/22/14 62.5 1.15 1.25
ED 141122C00065000 C 11/22/14 65.0 0.20 0.30
ED 141122C00067500 C 11/22/14 67.5 0.00 0.10
ED 141122C00070000 C 11/22/14 70.0 0.00 0.05
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 0.05
ED 141122P00047500 P 11/22/14 47.5 0.00 0.05
ED 141122P00050000 P 11/22/14 50.0 0.00 0.05
ED 141122P00052500 P 11/22/14 52.5 0.00 0.05
ED 141122P00055000 P 11/22/14 55.0 0.00 0.05
ED 141122P00057500 P 11/22/14 57.5 0.00 0.10
ED 141122P00060000 P 11/22/14 60.0 0.20 0.30
ED 141122P00062500 P 11/22/14 62.5 0.80 0.90
ED 141122P00065000 P 11/22/14 65.0 2.45 2.65
ED 141122P00067500 P 11/22/14 67.5 4.40 5.30
ED 141122P00070000 P 11/22/14 70.0 6.90 7.70
ED 141220C00045000 C 12/20/14 45.0 17.80 18.60
ED 141220C00047500 C 12/20/14 47.5 15.20 16.10
ED 141220C00050000 C 12/20/14 50.0 12.70 13.60
ED 141220C00052500 C 12/20/14 52.5 10.20 11.10
ED 141220C00055000 C 12/20/14 55.0 7.90 8.60
ED 141220C00057500 C 12/20/14 57.5 5.40 6.30
ED 141220C00060000 C 12/20/14 60.0 3.00 3.80
ED 141220C00062500 C 12/20/14 62.5 1.45 1.60
ED 141220C00065000 C 12/20/14 65.0 0.50 0.55
ED 141220C00067500 C 12/20/14 67.5 0.10 0.20
ED 141220C00070000 C 12/20/14 70.0 0.00 0.10
ED 141220C00075000 C 12/20/14 75.0 0.00 0.05
ED 141220C00080000 C 12/20/14 80.0 0.00 0.05
ED 141220P00045000 P 12/20/14 45.0 0.00 0.05
ED 141220P00047500 P 12/20/14 47.5 0.00 0.10
ED 141220P00050000 P 12/20/14 50.0 0.00 0.10
ED 141220P00052500 P 12/20/14 52.5 0.00 0.10
ED 141220P00055000 P 12/20/14 55.0 0.05 0.15
ED 141220P00057500 P 12/20/14 57.5 0.15 0.25
ED 141220P00060000 P 12/20/14 60.0 0.45 0.55
ED 141220P00062500 P 12/20/14 62.5 1.20 1.35
ED 141220P00065000 P 12/20/14 65.0 2.70 2.85
ED 141220P00067500 P 12/20/14 67.5 4.50 5.40
ED 141220P00070000 P 12/20/14 70.0 6.90 7.80
ED 141220P00075000 P 12/20/14 75.0 11.90 12.90
ED 141220P00080000 P 12/20/14 80.0 16.80 17.90
ED 150117C00027500 C 01/17/15 27.5 35.30 36.30
ED 150117C00030000 C 01/17/15 30.0 31.00 35.00
ED 150117C00032500 C 01/17/15 32.5 28.50 32.40
ED 150117C00035000 C 01/17/15 35.0 26.00 29.90
ED 150117C00037500 C 01/17/15 37.5 23.90 27.40
ED 150117C00040000 C 01/17/15 40.0 21.20 25.00
ED 150117C00042500 C 01/17/15 42.5 20.30 21.10
ED 150117C00045000 C 01/17/15 45.0 16.10 19.80
ED 150117C00047500 C 01/17/15 47.5 15.30 16.10
ED 150117C00050000 C 01/17/15 50.0 12.60 13.60
ED 150117C00052500 C 01/17/15 52.5 10.40 11.00
ED 150117C00055000 C 01/17/15 55.0 7.90 8.40
ED 150117C00057500 C 01/17/15 57.5 5.50 6.00
ED 150117C00060000 C 01/17/15 60.0 3.50 3.70
ED 150117C00062500 C 01/17/15 62.5 1.75 1.85
ED 150117C00065000 C 01/17/15 65.0 0.75 0.80
ED 150117C00067500 C 01/17/15 67.5 0.25 0.35
ED 150117C00070000 C 01/17/15 70.0 0.05 0.15
ED 150117C00075000 C 01/17/15 75.0 0.00 0.10
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 0.05
ED 150117P00040000 P 01/17/15 40.0 0.00 0.05
ED 150117P00042500 P 01/17/15 42.5 0.00 0.05
ED 150117P00045000 P 01/17/15 45.0 0.00 0.05
ED 150117P00047500 P 01/17/15 47.5 0.05 0.10
ED 150117P00050000 P 01/17/15 50.0 0.05 0.10
ED 150117P00052500 P 01/17/15 52.5 0.05 0.15
ED 150117P00055000 P 01/17/15 55.0 0.10 0.15
ED 150117P00057500 P 01/17/15 57.5 0.25 0.40
ED 150117P00060000 P 01/17/15 60.0 0.65 0.70
ED 150117P00062500 P 01/17/15 62.5 1.50 1.60
ED 150117P00065000 P 01/17/15 65.0 2.95 3.10
ED 150117P00067500 P 01/17/15 67.5 4.90 5.20
ED 150117P00070000 P 01/17/15 70.0 6.90 7.80
ED 150117P00075000 P 01/17/15 75.0 11.90 12.80
ED 150117P00080000 P 01/17/15 80.0 16.80 17.90
ED 150117P00085000 P 01/17/15 85.0 21.80 22.80
ED 150220C00035000 C 02/20/15 35.0 27.80 28.70
ED 150220C00037500 C 02/20/15 37.5 23.60 27.60
ED 150220C00040000 C 02/20/15 40.0 21.10 25.00
ED 150220C00042500 C 02/20/15 42.5 18.50 22.50
ED 150220C00045000 C 02/20/15 45.0 16.40 20.00
ED 150220C00047500 C 02/20/15 47.5 13.90 17.50
ED 150220C00050000 C 02/20/15 50.0 12.70 13.70
ED 150220C00052500 C 02/20/15 52.5 10.30 11.20
ED 150220C00055000 C 02/20/15 55.0 7.90 8.80
ED 150220C00057500 C 02/20/15 57.5 5.40 6.40
ED 150220C00060000 C 02/20/15 60.0 3.60 3.90
ED 150220C00062500 C 02/20/15 62.5 2.05 2.20
ED 150220C00065000 C 02/20/15 65.0 1.00 1.10
ED 150220C00067500 C 02/20/15 67.5 0.40 0.50
ED 150220C00070000 C 02/20/15 70.0 0.15 0.25
ED 150220C00075000 C 02/20/15 75.0 0.00 0.10
ED 150220P00035000 P 02/20/15 35.0 0.00 0.10
ED 150220P00037500 P 02/20/15 37.5 0.00 0.10
ED 150220P00040000 P 02/20/15 40.0 0.00 0.10
ED 150220P00042500 P 02/20/15 42.5 0.00 0.10
ED 150220P00045000 P 02/20/15 45.0 0.00 0.10
ED 150220P00047500 P 02/20/15 47.5 0.05 0.15
ED 150220P00050000 P 02/20/15 50.0 0.05 0.15
ED 150220P00052500 P 02/20/15 52.5 0.15 0.25
ED 150220P00055000 P 02/20/15 55.0 0.25 0.40
ED 150220P00057500 P 02/20/15 57.5 0.60 0.70
ED 150220P00060000 P 02/20/15 60.0 1.15 1.30
ED 150220P00062500 P 02/20/15 62.5 2.15 2.35
ED 150220P00065000 P 02/20/15 65.0 3.70 3.90
ED 150220P00067500 P 02/20/15 67.5 5.60 6.00
ED 150220P00070000 P 02/20/15 70.0 7.60 8.70
ED 150220P00075000 P 02/20/15 75.0 12.50 13.50
ED 150515C00035000 C 05/15/15 35.0 27.70 28.80
ED 150515C00037500 C 05/15/15 37.5 23.60 28.00
ED 150515C00040000 C 05/15/15 40.0 21.10 23.90
ED 150515C00042500 C 05/15/15 42.5 18.50 22.90
ED 150515C00045000 C 05/15/15 45.0 16.00 18.90
ED 150515C00047500 C 05/15/15 47.5 13.60 16.40
ED 150515C00050000 C 05/15/15 50.0 11.40 15.20
ED 150515C00052500 C 05/15/15 52.5 10.20 11.30
ED 150515C00055000 C 05/15/15 55.0 7.80 8.80
ED 150515C00057500 C 05/15/15 57.5 5.90 6.20
ED 150515C00060000 C 05/15/15 60.0 3.90 4.20
ED 150515C00062500 C 05/15/15 62.5 2.50 2.65
ED 150515C00065000 C 05/15/15 65.0 1.45 1.60
ED 150515C00067500 C 05/15/15 67.5 0.75 0.90
ED 150515C00070000 C 05/15/15 70.0 0.35 0.50
ED 150515C00075000 C 05/15/15 75.0 0.05 0.20
ED 150515P00035000 P 05/15/15 35.0 0.00 0.10
ED 150515P00037500 P 05/15/15 37.5 0.00 0.10
ED 150515P00040000 P 05/15/15 40.0 0.05 0.15
ED 150515P00042500 P 05/15/15 42.5 0.05 0.15
ED 150515P00045000 P 05/15/15 45.0 0.10 0.20
ED 150515P00047500 P 05/15/15 47.5 0.15 0.25
ED 150515P00050000 P 05/15/15 50.0 0.20 0.35
ED 150515P00052500 P 05/15/15 52.5 0.40 0.55
ED 150515P00055000 P 05/15/15 55.0 0.70 0.85
ED 150515P00057500 P 05/15/15 57.5 1.20 1.35
ED 150515P00060000 P 05/15/15 60.0 2.00 2.15
ED 150515P00062500 P 05/15/15 62.5 3.10 3.40
ED 150515P00065000 P 05/15/15 65.0 4.60 4.90
ED 150515P00067500 P 05/15/15 67.5 6.50 6.80
ED 150515P00070000 P 05/15/15 70.0 8.10 9.30
ED 150515P00075000 P 05/15/15 75.0 13.10 14.00
ED 160115C00035000 C 01/15/16 35.0 27.80 28.80
ED 160115C00037500 C 01/15/16 37.5 23.50 28.00
ED 160115C00040000 C 01/15/16 40.0 22.80 23.80
ED 160115C00042500 C 01/15/16 42.5 18.50 23.00
ED 160115C00045000 C 01/15/16 45.0 16.00 20.50
ED 160115C00047500 C 01/15/16 47.5 13.50 18.00
ED 160115C00050000 C 01/15/16 50.0 12.80 13.80
ED 160115C00052500 C 01/15/16 52.5 9.40 13.00
ED 160115C00055000 C 01/15/16 55.0 7.80 8.80
ED 160115C00057500 C 01/15/16 57.5 5.90 7.20
ED 160115C00060000 C 01/15/16 60.0 4.10 5.40
ED 160115C00062500 C 01/15/16 62.5 2.85 3.80
ED 160115C00065000 C 01/15/16 65.0 2.15 2.45
ED 160115C00067500 C 01/15/16 67.5 1.15 1.90
ED 160115C00070000 C 01/15/16 70.0 0.90 1.35
ED 160115P00035000 P 01/15/16 35.0 0.00 0.35
ED 160115P00037500 P 01/15/16 37.5 0.00 0.50
ED 160115P00040000 P 01/15/16 40.0 0.05 0.55
ED 160115P00042500 P 01/15/16 42.5 0.10 0.80
ED 160115P00045000 P 01/15/16 45.0 0.30 0.75
ED 160115P00047500 P 01/15/16 47.5 0.45 0.95
ED 160115P00050000 P 01/15/16 50.0 0.75 1.15
ED 160115P00052500 P 01/15/16 52.5 1.10 1.65
ED 160115P00055000 P 01/15/16 55.0 1.65 2.30
ED 160115P00057500 P 01/15/16 57.5 2.40 2.95
ED 160115P00060000 P 01/15/16 60.0 3.20 4.10
ED 160115P00062500 P 01/15/16 62.5 4.60 5.60
ED 160115P00065000 P 01/15/16 65.0 6.10 7.10
ED 160115P00067500 P 01/15/16 67.5 7.50 9.10
ED 160115P00070000 P 01/15/16 70.0 9.20 11.10
ED 170120C00030000 C 01/20/17 30.0 31.80 35.10
ED 170120C00032500 C 01/20/17 32.5 28.50 33.00
ED 170120C00035000 C 01/20/17 35.0 26.00 30.50
ED 170120C00037500 C 01/20/17 37.5 23.50 28.00
ED 170120C00040000 C 01/20/17 40.0 21.00 25.50
ED 170120C00042500 C 01/20/17 42.5 18.50 23.00
ED 170120C00045000 C 01/20/17 45.0 16.00 20.50
ED 170120C00047500 C 01/20/17 47.5 13.50 18.00
ED 170120C00050000 C 01/20/17 50.0 11.30 15.60
ED 170120C00052500 C 01/20/17 52.5 10.00 11.60
ED 170120C00055000 C 01/20/17 55.0 8.30 9.40
ED 170120C00057500 C 01/20/17 57.5 6.60 7.60
ED 170120C00060000 C 01/20/17 60.0 5.10 6.20
ED 170120C00062500 C 01/20/17 62.5 3.80 5.30
ED 170120C00065000 C 01/20/17 65.0 2.85 4.40
ED 170120C00067500 C 01/20/17 67.5 2.20 3.10
ED 170120C00070000 C 01/20/17 70.0 1.65 2.60
ED 170120C00075000 C 01/20/17 75.0 0.75 1.10
ED 170120C00080000 C 01/20/17 80.0 0.35 0.95
ED 170120C00085000 C 01/20/17 85.0 0.10 0.95
ED 170120P00030000 P 01/20/17 30.0 0.00 0.60
ED 170120P00032500 P 01/20/17 32.5 0.00 0.65
ED 170120P00035000 P 01/20/17 35.0 0.10 0.75
ED 170120P00037500 P 01/20/17 37.5 0.25 1.15
ED 170120P00040000 P 01/20/17 40.0 0.40 0.90
ED 170120P00042500 P 01/20/17 42.5 0.70 1.25
ED 170120P00045000 P 01/20/17 45.0 1.05 1.55
ED 170120P00047500 P 01/20/17 47.5 1.45 2.10
ED 170120P00050000 P 01/20/17 50.0 1.95 2.70
ED 170120P00052500 P 01/20/17 52.5 2.50 3.50
ED 170120P00055000 P 01/20/17 55.0 3.30 4.30
ED 170120P00057500 P 01/20/17 57.5 4.30 5.40
ED 170120P00060000 P 01/20/17 60.0 5.40 6.70
ED 170120P00062500 P 01/20/17 62.5 6.80 8.10
ED 170120P00065000 P 01/20/17 65.0 8.40 9.70
ED 170120P00067500 P 01/20/17 67.5 10.00 11.60
ED 170120P00070000 P 01/20/17 70.0 11.90 13.50
ED 170120P00075000 P 01/20/17 75.0 16.10 17.70
ED 170120P00080000 P 01/20/17 80.0 19.90 22.20
ED 170120P00085000 P 01/20/17 85.0 24.10 26.90

OPRA data is delayed 15 minutes.