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 Aug 22 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 140920C00040000 C 09/20/14 40.0 16.70 17.30
ED 140920C00042500 C 09/20/14 42.5 14.20 14.80
ED 140920C00045000 C 09/20/14 45.0 11.50 12.90
ED 140920C00047500 C 09/20/14 47.5 9.20 9.80
ED 140920C00050000 C 09/20/14 50.0 6.70 7.30
ED 140920C00052500 C 09/20/14 52.5 4.30 4.80
ED 140920C00055000 C 09/20/14 55.0 2.25 2.45
ED 140920C00057500 C 09/20/14 57.5 0.60 0.70
ED 140920C00060000 C 09/20/14 60.0 0.05 0.15
ED 140920C00062500 C 09/20/14 62.5 0.00 0.10
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 0.10
ED 140920P00055000 P 09/20/14 55.0 0.15 0.20
ED 140920P00057500 P 09/20/14 57.5 0.90 1.05
ED 140920P00060000 P 09/20/14 60.0 2.40 3.40
ED 140920P00062500 P 09/20/14 62.5 4.80 5.80
ED 140920P00065000 P 09/20/14 65.0 7.20 8.30
ED 140920P00070000 P 09/20/14 70.0 12.10 13.30
ED 140920P00075000 P 09/20/14 75.0 17.20 18.30
ED 141018C00040000 C 10/18/14 40.0 16.70 17.80
ED 141018C00042500 C 10/18/14 42.5 14.20 15.30
ED 141018C00045000 C 10/18/14 45.0 11.70 12.80
ED 141018C00047500 C 10/18/14 47.5 9.30 10.30
ED 141018C00050000 C 10/18/14 50.0 6.80 7.80
ED 141018C00052500 C 10/18/14 52.5 4.40 5.40
ED 141018C00055000 C 10/18/14 55.0 2.30 2.75
ED 141018C00057500 C 10/18/14 57.5 0.95 1.10
ED 141018C00060000 C 10/18/14 60.0 0.20 0.35
ED 141018C00062500 C 10/18/14 62.5 0.05 0.15
ED 141018C00065000 C 10/18/14 65.0 0.00 0.10
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 0.10
ED 141018P00050000 P 10/18/14 50.0 0.00 0.10
ED 141018P00052500 P 10/18/14 52.5 0.10 0.20
ED 141018P00055000 P 10/18/14 55.0 0.45 0.50
ED 141018P00057500 P 10/18/14 57.5 1.30 1.35
ED 141018P00060000 P 10/18/14 60.0 3.00 3.40
ED 141018P00062500 P 10/18/14 62.5 4.80 5.80
ED 141018P00065000 P 10/18/14 65.0 7.30 8.30
ED 141018P00070000 P 10/18/14 70.0 12.20 13.30
ED 141018P00075000 P 10/18/14 75.0 17.20 18.30
ED 141122C00040000 C 11/22/14 40.0 16.80 17.80
ED 141122C00042500 C 11/22/14 42.5 14.10 15.30
ED 141122C00045000 C 11/22/14 45.0 11.80 12.80
ED 141122C00047500 C 11/22/14 47.5 9.30 10.40
ED 141122C00050000 C 11/22/14 50.0 6.80 7.90
ED 141122C00052500 C 11/22/14 52.5 4.50 5.50
ED 141122C00055000 C 11/22/14 55.0 2.75 2.90
ED 141122C00057500 C 11/22/14 57.5 1.25 1.35
ED 141122C00060000 C 11/22/14 60.0 0.45 0.60
ED 141122C00062500 C 11/22/14 62.5 0.15 0.25
ED 141122C00065000 C 11/22/14 65.0 0.05 0.15
ED 141122P00040000 P 11/22/14 40.0 0.00 0.05
ED 141122P00042500 P 11/22/14 42.5 0.00 0.10
ED 141122P00045000 P 11/22/14 45.0 0.05 0.10
ED 141122P00047500 P 11/22/14 47.5 0.05 0.15
ED 141122P00050000 P 11/22/14 50.0 0.15 0.20
ED 141122P00052500 P 11/22/14 52.5 0.30 0.45
ED 141122P00055000 P 11/22/14 55.0 0.85 0.95
ED 141122P00057500 P 11/22/14 57.5 1.95 2.10
ED 141122P00060000 P 11/22/14 60.0 3.70 3.90
ED 141122P00062500 P 11/22/14 62.5 5.50 6.50
ED 141122P00065000 P 11/22/14 65.0 7.90 8.90
ED 150117C00027500 C 01/17/15 27.5 29.20 30.30
ED 150117C00030000 C 01/17/15 30.0 26.70 27.80
ED 150117C00032500 C 01/17/15 32.5 23.60 25.30
ED 150117C00035000 C 01/17/15 35.0 20.20 22.80
ED 150117C00037500 C 01/17/15 37.5 19.30 20.30
ED 150117C00040000 C 01/17/15 40.0 16.80 17.80
ED 150117C00042500 C 01/17/15 42.5 14.30 15.30
ED 150117C00045000 C 01/17/15 45.0 11.80 12.80
ED 150117C00047500 C 01/17/15 47.5 9.30 10.30
ED 150117C00050000 C 01/17/15 50.0 6.90 8.00
ED 150117C00052500 C 01/17/15 52.5 4.70 5.30
ED 150117C00055000 C 01/17/15 55.0 3.00 3.20
ED 150117C00057500 C 01/17/15 57.5 1.55 1.65
ED 150117C00060000 C 01/17/15 60.0 0.70 0.80
ED 150117C00062500 C 01/17/15 62.5 0.25 0.35
ED 150117C00065000 C 01/17/15 65.0 0.10 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 0.15
ED 150117P00045000 P 01/17/15 45.0 0.05 0.20
ED 150117P00047500 P 01/17/15 47.5 0.10 0.25
ED 150117P00050000 P 01/17/15 50.0 0.30 0.40
ED 150117P00052500 P 01/17/15 52.5 0.60 0.75
ED 150117P00055000 P 01/17/15 55.0 1.25 1.35
ED 150117P00057500 P 01/17/15 57.5 2.35 2.50
ED 150117P00060000 P 01/17/15 60.0 4.00 4.20
ED 150117P00062500 P 01/17/15 62.5 5.70 6.60
ED 150117P00065000 P 01/17/15 65.0 7.90 9.00
ED 150117P00067500 P 01/17/15 67.5 10.40 11.40
ED 150117P00070000 P 01/17/15 70.0 12.80 13.90
ED 150117P00075000 P 01/17/15 75.0 17.80 18.90
ED 150117P00080000 P 01/17/15 80.0 22.60 23.90
ED 150117P00085000 P 01/17/15 85.0 27.50 28.80
ED 150220C00040000 C 02/20/15 40.0 16.70 18.00
ED 150220C00042500 C 02/20/15 42.5 14.20 15.30
ED 150220C00045000 C 02/20/15 45.0 11.80 12.90
ED 150220C00047500 C 02/20/15 47.5 9.00 10.40
ED 150220C00050000 C 02/20/15 50.0 7.00 8.00
ED 150220C00052500 C 02/20/15 52.5 4.80 5.30
ED 150220C00055000 C 02/20/15 55.0 3.10 3.30
ED 150220C00057500 C 02/20/15 57.5 1.70 1.85
ED 150220C00060000 C 02/20/15 60.0 0.85 0.95
ED 150220C00062500 C 02/20/15 62.5 0.35 0.45
ED 150220C00065000 C 02/20/15 65.0 0.15 0.25
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 150220P00040000 P 02/20/15 40.0 0.00 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 0.40
ED 150220P00050000 P 02/20/15 50.0 0.50 0.60
ED 150220P00052500 P 02/20/15 52.5 0.95 1.05
ED 150220P00055000 P 02/20/15 55.0 1.75 1.85
ED 150220P00057500 P 02/20/15 57.5 2.95 3.10
ED 150220P00060000 P 02/20/15 60.0 4.60 4.80
ED 150220P00062500 P 02/20/15 62.5 6.30 7.20
ED 150220P00065000 P 02/20/15 65.0 8.50 9.60
ED 150220P00070000 P 02/20/15 70.0 13.30 14.50
ED 150220P00075000 P 02/20/15 75.0 18.30 19.40

OPRA data is delayed 15 minutes.