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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 141018C00040000 C 10/18/14 40.0 15.40 17.00
ED 141018C00042500 C 10/18/14 42.5 12.80 14.20
ED 141018C00045000 C 10/18/14 45.0 10.40 11.80
ED 141018C00047500 C 10/18/14 47.5 8.50 9.20
ED 141018C00050000 C 10/18/14 50.0 6.00 6.70
ED 141018C00052500 C 10/18/14 52.5 3.50 4.20
ED 141018C00055000 C 10/18/14 55.0 1.65 1.80
ED 141018C00057500 C 10/18/14 57.5 0.25 0.35
ED 141018C00060000 C 10/18/14 60.0 0.00 0.05
ED 141018C00062500 C 10/18/14 62.5 0.00 0.10
ED 141018C00065000 C 10/18/14 65.0 0.00 0.05
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 0.05
ED 141018P00052500 P 10/18/14 52.5 0.00 0.05
ED 141018P00055000 P 10/18/14 55.0 0.15 0.25
ED 141018P00057500 P 10/18/14 57.5 1.20 1.35
ED 141018P00060000 P 10/18/14 60.0 3.40 4.10
ED 141018P00062500 P 10/18/14 62.5 5.80 6.50
ED 141018P00065000 P 10/18/14 65.0 8.30 9.10
ED 141018P00067500 P 10/18/14 67.5 10.10 12.50
ED 141018P00070000 P 10/18/14 70.0 13.00 14.30
ED 141018P00075000 P 10/18/14 75.0 18.00 19.60
ED 141122C00040000 C 11/22/14 40.0 15.40 17.00
ED 141122C00042500 C 11/22/14 42.5 12.40 14.50
ED 141122C00045000 C 11/22/14 45.0 11.00 11.70
ED 141122C00047500 C 11/22/14 47.5 8.40 9.20
ED 141122C00050000 C 11/22/14 50.0 5.80 6.70
ED 141122C00052500 C 11/22/14 52.5 3.50 4.30
ED 141122C00055000 C 11/22/14 55.0 1.95 2.10
ED 141122C00057500 C 11/22/14 57.5 0.65 0.70
ED 141122C00060000 C 11/22/14 60.0 0.10 0.20
ED 141122C00062500 C 11/22/14 62.5 0.05 0.10
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 0.05 0.15
ED 141122P00052500 P 11/22/14 52.5 0.25 0.30
ED 141122P00055000 P 11/22/14 55.0 0.75 0.85
ED 141122P00057500 P 11/22/14 57.5 2.10 2.20
ED 141122P00060000 P 11/22/14 60.0 4.10 4.80
ED 141122P00062500 P 11/22/14 62.5 6.50 7.20
ED 141122P00065000 P 11/22/14 65.0 9.00 9.70
ED 141122P00067500 P 11/22/14 67.5 11.50 12.20
ED 150117C00027500 C 01/17/15 27.5 27.00 30.50
ED 150117C00030000 C 01/17/15 30.0 25.20 27.20
ED 150117C00032500 C 01/17/15 32.5 22.00 25.00
ED 150117C00035000 C 01/17/15 35.0 19.80 23.20
ED 150117C00037500 C 01/17/15 37.5 17.00 20.60
ED 150117C00040000 C 01/17/15 40.0 15.30 17.10
ED 150117C00042500 C 01/17/15 42.5 13.30 14.20
ED 150117C00045000 C 01/17/15 45.0 11.00 11.70
ED 150117C00047500 C 01/17/15 47.5 8.50 9.20
ED 150117C00050000 C 01/17/15 50.0 6.10 6.70
ED 150117C00052500 C 01/17/15 52.5 3.80 4.40
ED 150117C00055000 C 01/17/15 55.0 2.25 2.40
ED 150117C00057500 C 01/17/15 57.5 0.95 1.10
ED 150117C00060000 C 01/17/15 60.0 0.35 0.45
ED 150117C00062500 C 01/17/15 62.5 0.10 0.20
ED 150117C00065000 C 01/17/15 65.0 0.00 0.10
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 0.05
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 0.35
ED 150117P00052500 P 01/17/15 52.5 0.55 0.65
ED 150117P00055000 P 01/17/15 55.0 1.25 1.35
ED 150117P00057500 P 01/17/15 57.5 2.55 2.65
ED 150117P00060000 P 01/17/15 60.0 4.40 4.60
ED 150117P00062500 P 01/17/15 62.5 6.60 7.30
ED 150117P00065000 P 01/17/15 65.0 9.00 9.70
ED 150117P00067500 P 01/17/15 67.5 11.50 12.20
ED 150117P00070000 P 01/17/15 70.0 14.00 15.00
ED 150117P00075000 P 01/17/15 75.0 18.60 20.20
ED 150117P00080000 P 01/17/15 80.0 22.50 26.10
ED 150117P00085000 P 01/17/15 85.0 28.40 30.40
ED 150220C00037500 C 02/20/15 37.5 17.10 20.60
ED 150220C00040000 C 02/20/15 40.0 15.40 17.00
ED 150220C00042500 C 02/20/15 42.5 13.40 14.20
ED 150220C00045000 C 02/20/15 45.0 10.90 11.70
ED 150220C00047500 C 02/20/15 47.5 8.50 9.20
ED 150220C00050000 C 02/20/15 50.0 6.10 6.80
ED 150220C00052500 C 02/20/15 52.5 4.20 4.50
ED 150220C00055000 C 02/20/15 55.0 2.40 2.60
ED 150220C00057500 C 02/20/15 57.5 1.15 1.30
ED 150220C00060000 C 02/20/15 60.0 0.50 0.60
ED 150220C00062500 C 02/20/15 62.5 0.15 0.30
ED 150220C00065000 C 02/20/15 65.0 0.05 0.15
ED 150220C00067500 C 02/20/15 67.5 0.00 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 0.10
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 0.20 0.35
ED 150220P00050000 P 02/20/15 50.0 0.45 0.55
ED 150220P00052500 P 02/20/15 52.5 0.90 1.00
ED 150220P00055000 P 02/20/15 55.0 1.80 1.90
ED 150220P00057500 P 02/20/15 57.5 3.20 3.30
ED 150220P00060000 P 02/20/15 60.0 5.00 5.20
ED 150220P00062500 P 02/20/15 62.5 7.20 7.90
ED 150220P00065000 P 02/20/15 65.0 9.50 10.50
ED 150220P00067500 P 02/20/15 67.5 11.70 13.30
ED 150220P00070000 P 02/20/15 70.0 14.20 15.80
ED 150220P00075000 P 02/20/15 75.0 19.40 20.40
ED 150515C00040000 C 05/15/15 40.0 15.40 17.00
ED 150515C00042500 C 05/15/15 42.5 12.90 14.50
ED 150515C00045000 C 05/15/15 45.0 10.90 11.70
ED 150515C00047500 C 05/15/15 47.5 8.30 9.30
ED 150515C00050000 C 05/15/15 50.0 6.00 6.90
ED 150515C00052500 C 05/15/15 52.5 4.40 4.70
ED 150515C00055000 C 05/15/15 55.0 2.80 2.90
ED 150515C00057500 C 05/15/15 57.5 1.60 1.70
ED 150515C00060000 C 05/15/15 60.0 0.85 0.95
ED 150515C00062500 C 05/15/15 62.5 0.40 0.50
ED 150515C00065000 C 05/15/15 65.0 0.20 0.30
ED 150515C00070000 C 05/15/15 70.0 0.00 0.15
ED 150515C00075000 C 05/15/15 75.0 0.00 0.10
ED 150515P00040000 P 05/15/15 40.0 0.10 0.25
ED 150515P00042500 P 05/15/15 42.5 0.20 0.30
ED 150515P00045000 P 05/15/15 45.0 0.30 0.45
ED 150515P00047500 P 05/15/15 47.5 0.55 0.65
ED 150515P00050000 P 05/15/15 50.0 0.95 1.10
ED 150515P00052500 P 05/15/15 52.5 1.60 1.75
ED 150515P00055000 P 05/15/15 55.0 2.65 2.80
ED 150515P00057500 P 05/15/15 57.5 4.00 4.20
ED 150515P00060000 P 05/15/15 60.0 5.90 6.10
ED 150515P00062500 P 05/15/15 62.5 7.90 8.80
ED 150515P00065000 P 05/15/15 65.0 10.10 11.50
ED 150515P00070000 P 05/15/15 70.0 14.80 16.40
ED 150515P00075000 P 05/15/15 75.0 20.10 21.30

OPRA data is delayed 15 minutes.