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 (2016-11-18)Premium Content

Consolidated Edison Inc (ED)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 170120C00030000 C 01/20/17 30.0 42.40 46.30
ED 170120C00032500 C 01/20/17 32.5 39.60 44.20
ED 170120C00035000 C 01/20/17 35.0 37.50 41.20
ED 170120C00037500 C 01/20/17 37.5 34.60 39.30
ED 170120C00040000 C 01/20/17 40.0 32.70 36.00
ED 170120C00042500 C 01/20/17 42.5 29.60 34.30
ED 170120C00045000 C 01/20/17 45.0 28.60 30.30
ED 170120C00047500 C 01/20/17 47.5 26.10 27.80
ED 170120C00050000 C 01/20/17 50.0 23.70 25.10
ED 170120C00052500 C 01/20/17 52.5 21.00 22.60
ED 170120C00055000 C 01/20/17 55.0 17.50 20.10
ED 170120C00057500 C 01/20/17 57.5 16.20 17.60
ED 170120C00060000 C 01/20/17 60.0 13.60 15.20
ED 170120C00062500 C 01/20/17 62.5 11.50 12.60
ED 170120C00065000 C 01/20/17 65.0 9.00 9.80
ED 170120C00067500 C 01/20/17 67.5 6.60 7.10
ED 170120C00070000 C 01/20/17 70.0 4.10 4.60
ED 170120C00072500 C 01/20/17 72.5 1.90 2.05
ED 170120C00075000 C 01/20/17 75.0 0.10 0.20
ED 170120C00077500 C 01/20/17 77.5 0.00 0.05
ED 170120C00080000 C 01/20/17 80.0 0.00 0.10
ED 170120C00082500 C 01/20/17 82.5 0.00 0.05
ED 170120C00085000 C 01/20/17 85.0 0.00 0.10
ED 170120C00087500 C 01/20/17 87.5 0.00 0.05
ED 170120C00090000 C 01/20/17 90.0 0.00 0.10
ED 170120C00095000 C 01/20/17 95.0 0.00 0.10
ED 170120C00100000 C 01/20/17 100.0 0.00 0.05
ED 170120C00105000 C 01/20/17 105.0 0.00 0.10
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 0.00 0.10
ED 170120P00037500 P 01/20/17 37.5 0.00 0.10
ED 170120P00040000 P 01/20/17 40.0 0.00 0.10
ED 170120P00042500 P 01/20/17 42.5 0.00 0.10
ED 170120P00045000 P 01/20/17 45.0 0.00 0.10
ED 170120P00047500 P 01/20/17 47.5 0.00 0.10
ED 170120P00050000 P 01/20/17 50.0 0.00 0.10
ED 170120P00052500 P 01/20/17 52.5 0.00 0.10
ED 170120P00055000 P 01/20/17 55.0 0.00 0.10
ED 170120P00057500 P 01/20/17 57.5 0.00 0.10
ED 170120P00060000 P 01/20/17 60.0 0.00 0.05
ED 170120P00062500 P 01/20/17 62.5 0.00 0.05
ED 170120P00065000 P 01/20/17 65.0 0.00 0.10
ED 170120P00067500 P 01/20/17 67.5 0.00 0.05
ED 170120P00070000 P 01/20/17 70.0 0.00 0.05
ED 170120P00072500 P 01/20/17 72.5 0.00 0.05
ED 170120P00075000 P 01/20/17 75.0 0.65 0.80
ED 170120P00077500 P 01/20/17 77.5 2.65 3.50
ED 170120P00080000 P 01/20/17 80.0 5.20 5.70
ED 170120P00082500 P 01/20/17 82.5 7.50 8.50
ED 170120P00085000 P 01/20/17 85.0 10.10 11.00
ED 170120P00087500 P 01/20/17 87.5 12.50 13.50
ED 170120P00090000 P 01/20/17 90.0 15.00 16.00
ED 170120P00095000 P 01/20/17 95.0 19.20 21.10
ED 170120P00100000 P 01/20/17 100.0 24.70 26.40
ED 170120P00105000 P 01/20/17 105.0 28.80 31.90
ED 170217C00040000 C 02/17/17 40.0 33.10 35.40
ED 170217C00042500 C 02/17/17 42.5 29.90 33.80
ED 170217C00045000 C 02/17/17 45.0 28.50 30.40
ED 170217C00047500 C 02/17/17 47.5 24.90 28.80
ED 170217C00050000 C 02/17/17 50.0 23.70 25.30
ED 170217C00055000 C 02/17/17 55.0 18.80 20.60
ED 170217C00060000 C 02/17/17 60.0 13.60 15.00
ED 170217C00062500 C 02/17/17 62.5 10.00 13.80
ED 170217C00065000 C 02/17/17 65.0 9.00 10.10
ED 170217C00067500 C 02/17/17 67.5 6.60 7.50
ED 170217C00070000 C 02/17/17 70.0 4.30 5.10
ED 170217C00072500 C 02/17/17 72.5 2.45 2.70
ED 170217C00075000 C 02/17/17 75.0 0.95 1.20
ED 170217C00077500 C 02/17/17 77.5 0.25 0.40
ED 170217C00080000 C 02/17/17 80.0 0.00 0.15
ED 170217C00082500 C 02/17/17 82.5 0.00 0.10
ED 170217C00085000 C 02/17/17 85.0 0.00 0.05
ED 170217C00087500 C 02/17/17 87.5 0.00 0.05
ED 170217C00090000 C 02/17/17 90.0 0.00 0.05
ED 170217C00095000 C 02/17/17 95.0 0.00 0.05
ED 170217C00100000 C 02/17/17 100.0 0.00 0.10
ED 170217C00105000 C 02/17/17 105.0 0.00 0.05
ED 170217C00110000 C 02/17/17 110.0 0.00 0.05
ED 170217C00115000 C 02/17/17 115.0 0.00 0.05
ED 170217P00040000 P 02/17/17 40.0 0.00 0.05
ED 170217P00042500 P 02/17/17 42.5 0.00 0.10
ED 170217P00045000 P 02/17/17 45.0 0.00 0.05
ED 170217P00047500 P 02/17/17 47.5 0.00 0.05
ED 170217P00050000 P 02/17/17 50.0 0.00 0.10
ED 170217P00055000 P 02/17/17 55.0 0.00 0.05
ED 170217P00060000 P 02/17/17 60.0 0.00 0.05
ED 170217P00062500 P 02/17/17 62.5 0.00 0.10
ED 170217P00065000 P 02/17/17 65.0 0.05 0.10
ED 170217P00067500 P 02/17/17 67.5 0.15 0.25
ED 170217P00070000 P 02/17/17 70.0 0.45 0.50
ED 170217P00072500 P 02/17/17 72.5 1.00 1.20
ED 170217P00075000 P 02/17/17 75.0 2.15 2.45
ED 170217P00077500 P 02/17/17 77.5 3.70 4.40
ED 170217P00080000 P 02/17/17 80.0 5.70 6.80
ED 170217P00082500 P 02/17/17 82.5 8.30 9.10
ED 170217P00085000 P 02/17/17 85.0 10.80 11.60
ED 170217P00087500 P 02/17/17 87.5 13.00 14.40
ED 170217P00090000 P 02/17/17 90.0 15.20 17.20
ED 170217P00095000 P 02/17/17 95.0 19.30 22.90
ED 170217P00100000 P 02/17/17 100.0 25.40 26.70
ED 170217P00105000 P 02/17/17 105.0 29.30 33.20
ED 170217P00110000 P 02/17/17 110.0 34.30 38.10
ED 170217P00115000 P 02/17/17 115.0 39.30 43.10
ED 170519C00037500 C 05/19/17 37.5 35.60 37.90
ED 170519C00040000 C 05/19/17 40.0 32.40 36.30
ED 170519C00042500 C 05/19/17 42.5 30.00 34.10
ED 170519C00045000 C 05/19/17 45.0 27.40 31.60
ED 170519C00047500 C 05/19/17 47.5 24.90 28.80
ED 170519C00050000 C 05/19/17 50.0 22.40 26.00
ED 170519C00055000 C 05/19/17 55.0 17.50 21.00
ED 170519C00060000 C 05/19/17 60.0 12.50 16.00
ED 170519C00062500 C 05/19/17 62.5 11.30 12.80
ED 170519C00065000 C 05/19/17 65.0 8.50 11.10
ED 170519C00067500 C 05/19/17 67.5 7.20 8.00
ED 170519C00070000 C 05/19/17 70.0 5.20 5.80
ED 170519C00072500 C 05/19/17 72.5 3.60 4.00
ED 170519C00075000 C 05/19/17 75.0 2.40 2.60
ED 170519C00077500 C 05/19/17 77.5 1.45 1.70
ED 170519C00080000 C 05/19/17 80.0 0.75 0.95
ED 170519C00082500 C 05/19/17 82.5 0.35 0.55
ED 170519C00085000 C 05/19/17 85.0 0.10 0.30
ED 170519C00090000 C 05/19/17 90.0 0.00 0.15
ED 170519C00095000 C 05/19/17 95.0 0.00 0.10
ED 170519C00100000 C 05/19/17 100.0 0.00 0.05
ED 170519C00105000 C 05/19/17 105.0 0.00 0.05
ED 170519C00110000 C 05/19/17 110.0 0.00 0.10
ED 170519P00037500 P 05/19/17 37.5 0.00 0.15
ED 170519P00040000 P 05/19/17 40.0 0.00 0.10
ED 170519P00042500 P 05/19/17 42.5 0.00 0.10
ED 170519P00045000 P 05/19/17 45.0 0.00 0.15
ED 170519P00047500 P 05/19/17 47.5 0.00 0.10
ED 170519P00050000 P 05/19/17 50.0 0.05 0.15
ED 170519P00055000 P 05/19/17 55.0 0.10 0.25
ED 170519P00060000 P 05/19/17 60.0 0.30 0.40
ED 170519P00062500 P 05/19/17 62.5 0.45 0.60
ED 170519P00065000 P 05/19/17 65.0 0.75 0.90
ED 170519P00067500 P 05/19/17 67.5 1.15 1.35
ED 170519P00070000 P 05/19/17 70.0 1.85 2.05
ED 170519P00072500 P 05/19/17 72.5 2.65 2.95
ED 170519P00075000 P 05/19/17 75.0 3.80 4.20
ED 170519P00077500 P 05/19/17 77.5 5.30 5.90
ED 170519P00080000 P 05/19/17 80.0 7.00 7.80
ED 170519P00082500 P 05/19/17 82.5 8.10 10.10
ED 170519P00085000 P 05/19/17 85.0 10.00 13.80
ED 170519P00090000 P 05/19/17 90.0 15.70 18.10
ED 170519P00095000 P 05/19/17 95.0 19.80 23.60
ED 170519P00100000 P 05/19/17 100.0 24.80 28.50
ED 170519P00105000 P 05/19/17 105.0 29.40 33.60
ED 170519P00110000 P 05/19/17 110.0 35.10 37.70
ED 170818C00037500 C 08/18/17 37.5 35.30 38.00
ED 170818C00040000 C 08/18/17 40.0 32.00 36.30
ED 170818C00042500 C 08/18/17 42.5 29.60 33.80
ED 170818C00045000 C 08/18/17 45.0 27.00 31.30
ED 170818C00050000 C 08/18/17 50.0 22.10 26.60
ED 170818C00055000 C 08/18/17 55.0 17.10 21.30
ED 170818C00060000 C 08/18/17 60.0 12.90 16.50
ED 170818C00065000 C 08/18/17 65.0 9.60 10.50
ED 170818C00067500 C 08/18/17 67.5 7.30 9.80
ED 170818C00070000 C 08/18/17 70.0 5.90 6.50
ED 170818C00072500 C 08/18/17 72.5 4.40 5.00
ED 170818C00075000 C 08/18/17 75.0 3.10 3.70
ED 170818C00077500 C 08/18/17 77.5 2.05 2.50
ED 170818C00080000 C 08/18/17 80.0 1.35 1.70
ED 170818C00085000 C 08/18/17 85.0 0.45 0.80
ED 170818C00090000 C 08/18/17 90.0 0.05 0.30
ED 170818C00095000 C 08/18/17 95.0 0.00 0.25
ED 170818C00100000 C 08/18/17 100.0 0.00 0.10
ED 170818C00105000 C 08/18/17 105.0 0.00 0.10
ED 170818P00037500 P 08/18/17 37.5 0.00 0.30
ED 170818P00040000 P 08/18/17 40.0 0.00 0.45
ED 170818P00042500 P 08/18/17 42.5 0.00 0.35
ED 170818P00045000 P 08/18/17 45.0 0.00 0.35
ED 170818P00050000 P 08/18/17 50.0 0.15 0.40
ED 170818P00055000 P 08/18/17 55.0 0.40 0.60
ED 170818P00060000 P 08/18/17 60.0 0.80 1.05
ED 170818P00065000 P 08/18/17 65.0 1.55 1.80
ED 170818P00067500 P 08/18/17 67.5 2.15 2.45
ED 170818P00070000 P 08/18/17 70.0 2.85 3.20
ED 170818P00072500 P 08/18/17 72.5 3.60 4.30
ED 170818P00075000 P 08/18/17 75.0 4.90 5.60
ED 170818P00077500 P 08/18/17 77.5 6.30 7.20
ED 170818P00080000 P 08/18/17 80.0 7.20 9.00
ED 170818P00085000 P 08/18/17 85.0 11.30 14.50
ED 170818P00090000 P 08/18/17 90.0 15.30 18.00
ED 170818P00095000 P 08/18/17 95.0 19.70 23.00
ED 170818P00100000 P 08/18/17 100.0 24.60 28.90
ED 170818P00105000 P 08/18/17 105.0 30.30 32.90
ED 180119C00032500 C 01/19/18 32.5 39.20 44.00
ED 180119C00035000 C 01/19/18 35.0 36.70 41.50
ED 180119C00037500 C 01/19/18 37.5 34.00 38.90
ED 180119C00040000 C 01/19/18 40.0 31.60 36.50
ED 180119C00042500 C 01/19/18 42.5 29.10 34.00
ED 180119C00045000 C 01/19/18 45.0 26.60 31.50
ED 180119C00047500 C 01/19/18 47.5 25.90 28.00
ED 180119C00050000 C 01/19/18 50.0 21.50 26.40
ED 180119C00055000 C 01/19/18 55.0 19.20 20.40
ED 180119C00057500 C 01/19/18 57.5 16.80 18.10
ED 180119C00060000 C 01/19/18 60.0 14.50 15.60
ED 180119C00062500 C 01/19/18 62.5 12.50 13.50
ED 180119C00065000 C 01/19/18 65.0 10.30 11.80
ED 180119C00067500 C 01/19/18 67.5 9.00 9.60
ED 180119C00070000 C 01/19/18 70.0 7.10 8.00
ED 180119C00072500 C 01/19/18 72.5 5.70 6.50
ED 180119C00075000 C 01/19/18 75.0 4.50 5.10
ED 180119C00077500 C 01/19/18 77.5 3.60 3.90
ED 180119C00080000 C 01/19/18 80.0 2.80 3.00
ED 180119C00082500 C 01/19/18 82.5 1.90 2.35
ED 180119C00085000 C 01/19/18 85.0 1.30 1.60
ED 180119C00087500 C 01/19/18 87.5 1.10 1.35
ED 180119C00090000 C 01/19/18 90.0 0.60 1.00
ED 180119C00095000 C 01/19/18 95.0 0.35 0.55
ED 180119C00100000 C 01/19/18 100.0 0.15 0.30
ED 180119P00032500 P 01/19/18 32.5 0.00 0.45
ED 180119P00035000 P 01/19/18 35.0 0.05 0.50
ED 180119P00037500 P 01/19/18 37.5 0.15 0.50
ED 180119P00040000 P 01/19/18 40.0 0.20 0.55
ED 180119P00042500 P 01/19/18 42.5 0.25 0.70
ED 180119P00045000 P 01/19/18 45.0 0.35 0.75
ED 180119P00047500 P 01/19/18 47.5 0.45 0.85
ED 180119P00050000 P 01/19/18 50.0 0.65 1.05
ED 180119P00055000 P 01/19/18 55.0 1.30 1.40
ED 180119P00057500 P 01/19/18 57.5 1.65 1.80
ED 180119P00060000 P 01/19/18 60.0 2.05 2.20
ED 180119P00062500 P 01/19/18 62.5 2.60 2.70
ED 180119P00065000 P 01/19/18 65.0 3.00 3.50
ED 180119P00067500 P 01/19/18 67.5 3.90 4.20
ED 180119P00070000 P 01/19/18 70.0 4.80 5.20
ED 180119P00072500 P 01/19/18 72.5 5.90 6.20
ED 180119P00075000 P 01/19/18 75.0 6.90 7.60
ED 180119P00077500 P 01/19/18 77.5 8.00 9.00
ED 180119P00080000 P 01/19/18 80.0 9.90 10.60
ED 180119P00082500 P 01/19/18 82.5 11.80 12.40
ED 180119P00085000 P 01/19/18 85.0 13.70 14.40
ED 180119P00087500 P 01/19/18 87.5 15.60 16.50
ED 180119P00090000 P 01/19/18 90.0 17.60 18.60
ED 180119P00095000 P 01/19/18 95.0 21.30 23.30
ED 180119P00100000 P 01/19/18 100.0 26.00 28.30
ED 190118C00037500 C 01/18/19 37.5 35.40 38.30
ED 190118C00040000 C 01/18/19 40.0 31.50 36.40
ED 190118C00042500 C 01/18/19 42.5 29.00 33.90
ED 190118C00045000 C 01/18/19 45.0 26.50 31.40
ED 190118C00047500 C 01/18/19 47.5 24.00 28.90
ED 190118C00050000 C 01/18/19 50.0 23.90 25.30
ED 190118C00055000 C 01/18/19 55.0 19.00 21.10
ED 190118C00060000 C 01/18/19 60.0 14.80 16.80
ED 190118C00065000 C 01/18/19 65.0 11.40 13.20
ED 190118C00067500 C 01/18/19 67.5 9.90 11.60
ED 190118C00070000 C 01/18/19 70.0 8.50 9.70
ED 190118C00072500 C 01/18/19 72.5 7.00 8.10
ED 190118C00075000 C 01/18/19 75.0 6.00 7.10
ED 190118C00077500 C 01/18/19 77.5 5.20 6.00
ED 190118C00080000 C 01/18/19 80.0 4.00 5.00
ED 190118C00082500 C 01/18/19 82.5 3.20 4.20
ED 190118C00085000 C 01/18/19 85.0 2.60 3.50
ED 190118C00090000 C 01/18/19 90.0 1.70 2.35
ED 190118C00095000 C 01/18/19 95.0 0.90 1.65
ED 190118C00100000 C 01/18/19 100.0 0.45 1.10
ED 190118P00037500 P 01/18/19 37.5 0.65 1.10
ED 190118P00040000 P 01/18/19 40.0 0.65 1.10
ED 190118P00042500 P 01/18/19 42.5 0.90 1.40
ED 190118P00045000 P 01/18/19 45.0 1.20 1.75
ED 190118P00047500 P 01/18/19 47.5 1.45 2.00
ED 190118P00050000 P 01/18/19 50.0 1.80 2.40
ED 190118P00055000 P 01/18/19 55.0 2.70 3.40
ED 190118P00060000 P 01/18/19 60.0 3.50 4.60
ED 190118P00065000 P 01/18/19 65.0 5.10 6.00
ED 190118P00067500 P 01/18/19 67.5 6.00 7.20
ED 190118P00070000 P 01/18/19 70.0 7.00 8.30
ED 190118P00072500 P 01/18/19 72.5 8.10 9.20
ED 190118P00075000 P 01/18/19 75.0 9.40 10.70
ED 190118P00077500 P 01/18/19 77.5 10.70 12.60
ED 190118P00080000 P 01/18/19 80.0 12.30 13.50
ED 190118P00082500 P 01/18/19 82.5 13.90 15.30
ED 190118P00085000 P 01/18/19 85.0 15.80 17.20
ED 190118P00090000 P 01/18/19 90.0 19.60 21.50
ED 190118P00095000 P 01/18/19 95.0 23.20 26.10
ED 190118P00100000 P 01/18/19 100.0 27.60 30.50

OPRA data is delayed 15 minutes.