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 (2016-05-20)Premium Content

Consolidated Edison Inc (ED)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 160617C00040000 C 06/17/16 40.0 31.10 34.40
ED 160617C00042500 C 06/17/16 42.5 28.50 32.00
ED 160617C00045000 C 06/17/16 45.0 26.20 29.40
ED 160617C00050000 C 06/17/16 50.0 21.10 24.40
ED 160617C00055000 C 06/17/16 55.0 16.20 19.40
ED 160617C00060000 C 06/17/16 60.0 11.30 14.60
ED 160617C00065000 C 06/17/16 65.0 6.20 9.50
ED 160617C00067500 C 06/17/16 67.5 5.10 5.50
ED 160617C00070000 C 06/17/16 70.0 2.85 3.20
ED 160617C00072500 C 06/17/16 72.5 1.25 1.35
ED 160617C00075000 C 06/17/16 75.0 0.30 0.40
ED 160617C00077500 C 06/17/16 77.5 0.00 0.10
ED 160617C00080000 C 06/17/16 80.0 0.00 0.05
ED 160617C00082500 C 06/17/16 82.5 0.00 0.05
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 0.00 0.05
ED 160617P00065000 P 06/17/16 65.0 0.00 0.10
ED 160617P00067500 P 06/17/16 67.5 0.10 0.15
ED 160617P00070000 P 06/17/16 70.0 0.30 0.40
ED 160617P00072500 P 06/17/16 72.5 1.00 1.10
ED 160617P00075000 P 06/17/16 75.0 2.50 2.85
ED 160617P00077500 P 06/17/16 77.5 3.10 6.40
ED 160617P00080000 P 06/17/16 80.0 5.60 8.90
ED 160617P00082500 P 06/17/16 82.5 8.40 11.40
ED 160617P00085000 P 06/17/16 85.0 10.60 13.80
ED 160617P00090000 P 06/17/16 90.0 15.60 18.80
ED 160617P00095000 P 06/17/16 95.0 20.60 23.80
ED 160617P00100000 P 06/17/16 100.0 25.60 28.80
ED 160617P00105000 P 06/17/16 105.0 30.60 33.80
ED 160617P00110000 P 06/17/16 110.0 35.50 38.80
ED 160715C00037500 C 07/15/16 37.5 33.60 36.90
ED 160715C00040000 C 07/15/16 40.0 31.10 34.40
ED 160715C00042500 C 07/15/16 42.5 28.70 32.00
ED 160715C00045000 C 07/15/16 45.0 26.30 29.50
ED 160715C00050000 C 07/15/16 50.0 21.20 24.50
ED 160715C00055000 C 07/15/16 55.0 16.20 19.50
ED 160715C00060000 C 07/15/16 60.0 11.30 14.60
ED 160715C00062500 C 07/15/16 62.5 9.00 11.50
ED 160715C00065000 C 07/15/16 65.0 7.60 8.20
ED 160715C00067500 C 07/15/16 67.5 5.40 5.90
ED 160715C00070000 C 07/15/16 70.0 3.40 3.90
ED 160715C00072500 C 07/15/16 72.5 1.90 2.00
ED 160715C00075000 C 07/15/16 75.0 0.75 0.85
ED 160715C00077500 C 07/15/16 77.5 0.20 0.30
ED 160715C00080000 C 07/15/16 80.0 0.00 0.10
ED 160715C00085000 C 07/15/16 85.0 0.00 0.05
ED 160715C00090000 C 07/15/16 90.0 0.00 0.05
ED 160715C00095000 C 07/15/16 95.0 0.00 0.05
ED 160715C00100000 C 07/15/16 100.0 0.00 0.05
ED 160715C00105000 C 07/15/16 105.0 0.00 0.05
ED 160715P00037500 P 07/15/16 37.5 0.00 0.05
ED 160715P00040000 P 07/15/16 40.0 0.00 0.05
ED 160715P00042500 P 07/15/16 42.5 0.00 0.05
ED 160715P00045000 P 07/15/16 45.0 0.00 0.05
ED 160715P00050000 P 07/15/16 50.0 0.00 0.05
ED 160715P00055000 P 07/15/16 55.0 0.00 0.10
ED 160715P00060000 P 07/15/16 60.0 0.05 0.10
ED 160715P00062500 P 07/15/16 62.5 0.10 0.15
ED 160715P00065000 P 07/15/16 65.0 0.20 0.30
ED 160715P00067500 P 07/15/16 67.5 0.40 0.50
ED 160715P00070000 P 07/15/16 70.0 0.85 0.90
ED 160715P00072500 P 07/15/16 72.5 1.65 1.75
ED 160715P00075000 P 07/15/16 75.0 2.95 3.20
ED 160715P00077500 P 07/15/16 77.5 4.90 5.30
ED 160715P00080000 P 07/15/16 80.0 5.70 8.90
ED 160715P00085000 P 07/15/16 85.0 10.60 13.80
ED 160715P00090000 P 07/15/16 90.0 15.60 18.80
ED 160715P00095000 P 07/15/16 95.0 20.60 23.80
ED 160715P00100000 P 07/15/16 100.0 25.60 28.80
ED 160715P00105000 P 07/15/16 105.0 30.60 33.80
ED 160819C00032500 C 08/19/16 32.5 38.60 41.90
ED 160819C00035000 C 08/19/16 35.0 36.10 39.40
ED 160819C00037500 C 08/19/16 37.5 33.70 37.00
ED 160819C00040000 C 08/19/16 40.0 31.20 34.50
ED 160819C00042500 C 08/19/16 42.5 28.70 32.10
ED 160819C00045000 C 08/19/16 45.0 26.20 29.50
ED 160819C00047500 C 08/19/16 47.5 23.80 27.00
ED 160819C00050000 C 08/19/16 50.0 21.30 24.50
ED 160819C00055000 C 08/19/16 55.0 16.20 19.50
ED 160819C00057500 C 08/19/16 57.5 13.70 17.00
ED 160819C00060000 C 08/19/16 60.0 11.40 14.60
ED 160819C00062500 C 08/19/16 62.5 10.20 10.80
ED 160819C00065000 C 08/19/16 65.0 7.90 8.50
ED 160819C00067500 C 08/19/16 67.5 5.70 6.30
ED 160819C00070000 C 08/19/16 70.0 3.90 4.20
ED 160819C00072500 C 08/19/16 72.5 2.40 2.55
ED 160819C00075000 C 08/19/16 75.0 1.25 1.35
ED 160819C00077500 C 08/19/16 77.5 0.50 0.60
ED 160819C00080000 C 08/19/16 80.0 0.15 0.25
ED 160819C00082500 C 08/19/16 82.5 0.05 0.10
ED 160819C00085000 C 08/19/16 85.0 0.00 0.10
ED 160819C00090000 C 08/19/16 90.0 0.00 0.05
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 0.05
ED 160819P00047500 P 08/19/16 47.5 0.00 0.10
ED 160819P00050000 P 08/19/16 50.0 0.00 0.10
ED 160819P00055000 P 08/19/16 55.0 0.05 0.15
ED 160819P00057500 P 08/19/16 57.5 0.10 0.20
ED 160819P00060000 P 08/19/16 60.0 0.20 0.30
ED 160819P00062500 P 08/19/16 62.5 0.35 0.40
ED 160819P00065000 P 08/19/16 65.0 0.55 0.65
ED 160819P00067500 P 08/19/16 67.5 0.95 1.05
ED 160819P00070000 P 08/19/16 70.0 1.60 1.70
ED 160819P00072500 P 08/19/16 72.5 2.55 2.65
ED 160819P00075000 P 08/19/16 75.0 3.90 4.10
ED 160819P00077500 P 08/19/16 77.5 5.60 6.30
ED 160819P00080000 P 08/19/16 80.0 7.80 8.40
ED 160819P00082500 P 08/19/16 82.5 8.90 12.20
ED 160819P00085000 P 08/19/16 85.0 11.20 14.50
ED 160819P00090000 P 08/19/16 90.0 16.20 19.50
ED 160819P00095000 P 08/19/16 95.0 21.20 24.40
ED 161118C00037500 C 11/18/16 37.5 33.40 37.30
ED 161118C00040000 C 11/18/16 40.0 31.10 34.80
ED 161118C00042500 C 11/18/16 42.5 28.30 32.30
ED 161118C00045000 C 11/18/16 45.0 26.10 29.80
ED 161118C00047500 C 11/18/16 47.5 23.40 27.30
ED 161118C00050000 C 11/18/16 50.0 20.80 24.90
ED 161118C00055000 C 11/18/16 55.0 15.90 19.90
ED 161118C00060000 C 11/18/16 60.0 12.80 13.40
ED 161118C00065000 C 11/18/16 65.0 8.30 9.00
ED 161118C00067500 C 11/18/16 67.5 6.30 7.00
ED 161118C00070000 C 11/18/16 70.0 4.80 4.90
ED 161118C00072500 C 11/18/16 72.5 3.20 3.40
ED 161118C00075000 C 11/18/16 75.0 2.05 2.20
ED 161118C00077500 C 11/18/16 77.5 1.20 1.30
ED 161118C00080000 C 11/18/16 80.0 0.60 0.75
ED 161118C00082500 C 11/18/16 82.5 0.30 0.40
ED 161118C00085000 C 11/18/16 85.0 0.10 0.20
ED 161118C00090000 C 11/18/16 90.0 0.00 0.10
ED 161118C00095000 C 11/18/16 95.0 0.00 0.05
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 0.00 0.15
ED 161118P00042500 P 11/18/16 42.5 0.05 0.15
ED 161118P00045000 P 11/18/16 45.0 0.05 0.15
ED 161118P00047500 P 11/18/16 47.5 0.10 0.25
ED 161118P00050000 P 11/18/16 50.0 0.15 0.25
ED 161118P00055000 P 11/18/16 55.0 0.30 0.40
ED 161118P00060000 P 11/18/16 60.0 0.65 0.80
ED 161118P00065000 P 11/18/16 65.0 1.35 1.50
ED 161118P00067500 P 11/18/16 67.5 1.95 2.10
ED 161118P00070000 P 11/18/16 70.0 2.75 2.90
ED 161118P00072500 P 11/18/16 72.5 3.80 4.00
ED 161118P00075000 P 11/18/16 75.0 5.20 5.40
ED 161118P00077500 P 11/18/16 77.5 6.90 7.10
ED 161118P00080000 P 11/18/16 80.0 8.70 9.40
ED 161118P00082500 P 11/18/16 82.5 10.80 11.60
ED 161118P00085000 P 11/18/16 85.0 13.20 13.80
ED 161118P00090000 P 11/18/16 90.0 16.50 20.30
ED 161118P00095000 P 11/18/16 95.0 21.50 25.10
ED 161118P00100000 P 11/18/16 100.0 26.20 30.20
ED 161118P00105000 P 11/18/16 105.0 31.00 35.20
ED 161118P00110000 P 11/18/16 110.0 36.20 40.20
ED 170120C00030000 C 01/20/17 30.0 40.60 44.80
ED 170120C00032500 C 01/20/17 32.5 38.20 42.30
ED 170120C00035000 C 01/20/17 35.0 35.70 39.80
ED 170120C00037500 C 01/20/17 37.5 33.20 37.30
ED 170120C00040000 C 01/20/17 40.0 30.70 34.80
ED 170120C00042500 C 01/20/17 42.5 28.20 32.30
ED 170120C00045000 C 01/20/17 45.0 25.70 29.80
ED 170120C00047500 C 01/20/17 47.5 23.20 27.40
ED 170120C00050000 C 01/20/17 50.0 20.70 24.80
ED 170120C00052500 C 01/20/17 52.5 18.50 22.40
ED 170120C00055000 C 01/20/17 55.0 16.40 20.00
ED 170120C00057500 C 01/20/17 57.5 15.10 16.10
ED 170120C00060000 C 01/20/17 60.0 12.80 13.80
ED 170120C00062500 C 01/20/17 62.5 10.60 11.60
ED 170120C00065000 C 01/20/17 65.0 8.80 9.10
ED 170120C00067500 C 01/20/17 67.5 6.90 7.20
ED 170120C00070000 C 01/20/17 70.0 5.20 5.40
ED 170120C00072500 C 01/20/17 72.5 3.80 3.90
ED 170120C00075000 C 01/20/17 75.0 2.60 2.70
ED 170120C00077500 C 01/20/17 77.5 1.65 1.80
ED 170120C00080000 C 01/20/17 80.0 1.00 1.10
ED 170120C00082500 C 01/20/17 82.5 0.55 0.65
ED 170120C00085000 C 01/20/17 85.0 0.30 0.40
ED 170120C00090000 C 01/20/17 90.0 0.05 0.15
ED 170120C00095000 C 01/20/17 95.0 0.00 0.05
ED 170120P00030000 P 01/20/17 30.0 0.00 0.10
ED 170120P00032500 P 01/20/17 32.5 0.00 0.10
ED 170120P00035000 P 01/20/17 35.0 0.05 0.15
ED 170120P00037500 P 01/20/17 37.5 0.05 0.15
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 0.30
ED 170120P00047500 P 01/20/17 47.5 0.25 0.35
ED 170120P00050000 P 01/20/17 50.0 0.30 0.45
ED 170120P00052500 P 01/20/17 52.5 0.40 0.55
ED 170120P00055000 P 01/20/17 55.0 0.55 0.70
ED 170120P00057500 P 01/20/17 57.5 0.80 0.90
ED 170120P00060000 P 01/20/17 60.0 1.05 1.15
ED 170120P00062500 P 01/20/17 62.5 1.45 1.50
ED 170120P00065000 P 01/20/17 65.0 1.90 2.00
ED 170120P00067500 P 01/20/17 67.5 2.55 2.65
ED 170120P00070000 P 01/20/17 70.0 3.40 3.50
ED 170120P00072500 P 01/20/17 72.5 4.40 4.60
ED 170120P00075000 P 01/20/17 75.0 5.70 6.00
ED 170120P00077500 P 01/20/17 77.5 7.30 7.60
ED 170120P00080000 P 01/20/17 80.0 9.20 9.60
ED 170120P00082500 P 01/20/17 82.5 11.20 11.60
ED 170120P00085000 P 01/20/17 85.0 13.20 14.00
ED 170120P00090000 P 01/20/17 90.0 16.40 20.50
ED 170120P00095000 P 01/20/17 95.0 21.40 25.20
ED 180119C00032500 C 01/19/18 32.5 38.00 42.50
ED 180119C00035000 C 01/19/18 35.0 35.50 40.00
ED 180119C00037500 C 01/19/18 37.5 33.00 37.50
ED 180119C00040000 C 01/19/18 40.0 30.60 35.00
ED 180119C00042500 C 01/19/18 42.5 28.10 32.50
ED 180119C00045000 C 01/19/18 45.0 25.60 30.00
ED 180119C00047500 C 01/19/18 47.5 23.10 27.70
ED 180119C00050000 C 01/19/18 50.0 20.80 25.30
ED 180119C00055000 C 01/19/18 55.0 17.60 18.90
ED 180119C00057500 C 01/19/18 57.5 15.40 16.70
ED 180119C00060000 C 01/19/18 60.0 13.70 14.10
ED 180119C00062500 C 01/19/18 62.5 11.70 12.10
ED 180119C00065000 C 01/19/18 65.0 9.80 10.30
ED 180119C00067500 C 01/19/18 67.5 8.20 8.50
ED 180119C00070000 C 01/19/18 70.0 6.80 7.00
ED 180119C00072500 C 01/19/18 72.5 5.50 5.70
ED 180119C00075000 C 01/19/18 75.0 4.30 4.60
ED 180119C00077500 C 01/19/18 77.5 3.30 3.60
ED 180119C00080000 C 01/19/18 80.0 2.60 2.80
ED 180119C00082500 C 01/19/18 82.5 1.95 2.15
ED 180119C00085000 C 01/19/18 85.0 1.45 1.60
ED 180119C00090000 C 01/19/18 90.0 0.70 0.90
ED 180119C00095000 C 01/19/18 95.0 0.30 0.50
ED 180119C00100000 C 01/19/18 100.0 0.10 0.30
ED 180119P00032500 P 01/19/18 32.5 0.25 0.40
ED 180119P00035000 P 01/19/18 35.0 0.30 0.45
ED 180119P00037500 P 01/19/18 37.5 0.40 0.55
ED 180119P00040000 P 01/19/18 40.0 0.50 0.65
ED 180119P00042500 P 01/19/18 42.5 0.65 0.80
ED 180119P00045000 P 01/19/18 45.0 0.85 0.95
ED 180119P00047500 P 01/19/18 47.5 1.05 1.20
ED 180119P00050000 P 01/19/18 50.0 1.30 1.45
ED 180119P00055000 P 01/19/18 55.0 1.95 2.15
ED 180119P00057500 P 01/19/18 57.5 2.40 2.60
ED 180119P00060000 P 01/19/18 60.0 3.00 3.20
ED 180119P00062500 P 01/19/18 62.5 3.60 3.90
ED 180119P00065000 P 01/19/18 65.0 4.40 4.70
ED 180119P00067500 P 01/19/18 67.5 5.40 5.60
ED 180119P00070000 P 01/19/18 70.0 6.40 6.70
ED 180119P00072500 P 01/19/18 72.5 7.70 8.00
ED 180119P00075000 P 01/19/18 75.0 9.00 9.40
ED 180119P00077500 P 01/19/18 77.5 10.60 10.90
ED 180119P00080000 P 01/19/18 80.0 12.30 12.70
ED 180119P00082500 P 01/19/18 82.5 14.10 14.50
ED 180119P00085000 P 01/19/18 85.0 16.00 16.60
ED 180119P00090000 P 01/19/18 90.0 20.30 20.90
ED 180119P00095000 P 01/19/18 95.0 24.30 26.90
ED 180119P00100000 P 01/19/18 100.0 27.60 32.00

OPRA data is delayed 15 minutes.