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 (2014-11-21)Premium Content

Consolidated Edison Inc (ED)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 150220C00035000 C 02/20/15 35.0 34.30 36.40
ED 150220C00037500 C 02/20/15 37.5 31.40 35.20
ED 150220C00040000 C 02/20/15 40.0 29.00 32.70
ED 150220C00042500 C 02/20/15 42.5 26.40 30.20
ED 150220C00045000 C 02/20/15 45.0 23.90 27.70
ED 150220C00047500 C 02/20/15 47.5 21.50 25.10
ED 150220C00050000 C 02/20/15 50.0 19.00 22.20
ED 150220C00052500 C 02/20/15 52.5 16.60 19.70
ED 150220C00055000 C 02/20/15 55.0 14.30 16.90
ED 150220C00057500 C 02/20/15 57.5 12.10 13.80
ED 150220C00060000 C 02/20/15 60.0 9.90 11.20
ED 150220C00062500 C 02/20/15 62.5 7.40 8.80
ED 150220C00065000 C 02/20/15 65.0 5.10 6.30
ED 150220C00067500 C 02/20/15 67.5 3.30 3.60
ED 150220C00070000 C 02/20/15 70.0 1.40 1.55
ED 150220C00072500 C 02/20/15 72.5 0.30 0.40
ED 150220C00075000 C 02/20/15 75.0 0.00 0.15
ED 150220C00080000 C 02/20/15 80.0 0.00 0.05
ED 150220P00035000 P 02/20/15 35.0 0.00 0.05
ED 150220P00037500 P 02/20/15 37.5 0.00 0.05
ED 150220P00040000 P 02/20/15 40.0 0.00 0.05
ED 150220P00042500 P 02/20/15 42.5 0.00 0.05
ED 150220P00045000 P 02/20/15 45.0 0.00 0.05
ED 150220P00047500 P 02/20/15 47.5 0.00 0.05
ED 150220P00050000 P 02/20/15 50.0 0.00 0.05
ED 150220P00052500 P 02/20/15 52.5 0.00 0.05
ED 150220P00055000 P 02/20/15 55.0 0.00 0.05
ED 150220P00057500 P 02/20/15 57.5 0.00 0.05
ED 150220P00060000 P 02/20/15 60.0 0.00 0.10
ED 150220P00062500 P 02/20/15 62.5 0.00 0.15
ED 150220P00065000 P 02/20/15 65.0 0.05 0.15
ED 150220P00067500 P 02/20/15 67.5 0.25 0.35
ED 150220P00070000 P 02/20/15 70.0 0.95 1.00
ED 150220P00072500 P 02/20/15 72.5 2.45 2.75
ED 150220P00075000 P 02/20/15 75.0 4.50 5.00
ED 150220P00080000 P 02/20/15 80.0 9.40 10.00
ED 150320C00050000 C 03/20/15 50.0 19.60 21.40
ED 150320C00055000 C 03/20/15 55.0 14.60 16.20
ED 150320C00060000 C 03/20/15 60.0 9.90 11.30
ED 150320C00062500 C 03/20/15 62.5 7.50 8.80
ED 150320C00065000 C 03/20/15 65.0 5.80 6.10
ED 150320C00067500 C 03/20/15 67.5 3.50 3.80
ED 150320C00070000 C 03/20/15 70.0 1.75 1.85
ED 150320C00072500 C 03/20/15 72.5 0.60 0.75
ED 150320C00075000 C 03/20/15 75.0 0.20 0.30
ED 150320C00077500 C 03/20/15 77.5 0.00 0.15
ED 150320C00080000 C 03/20/15 80.0 0.00 0.10
ED 150320C00085000 C 03/20/15 85.0 0.00 0.05
ED 150320C00090000 C 03/20/15 90.0 0.00 0.05
ED 150320C00095000 C 03/20/15 95.0 0.00 0.05
ED 150320P00050000 P 03/20/15 50.0 0.00 0.05
ED 150320P00055000 P 03/20/15 55.0 0.00 0.10
ED 150320P00060000 P 03/20/15 60.0 0.05 0.15
ED 150320P00062500 P 03/20/15 62.5 0.10 0.25
ED 150320P00065000 P 03/20/15 65.0 0.25 0.40
ED 150320P00067500 P 03/20/15 67.5 0.65 0.75
ED 150320P00070000 P 03/20/15 70.0 1.45 1.55
ED 150320P00072500 P 03/20/15 72.5 2.85 3.10
ED 150320P00075000 P 03/20/15 75.0 4.80 5.20
ED 150320P00077500 P 03/20/15 77.5 7.00 7.60
ED 150320P00080000 P 03/20/15 80.0 9.40 10.00
ED 150320P00085000 P 03/20/15 85.0 14.10 15.00
ED 150320P00090000 P 03/20/15 90.0 18.00 20.10
ED 150320P00095000 P 03/20/15 95.0 24.30 25.20
ED 150515C00035000 C 05/15/15 35.0 33.70 37.20
ED 150515C00037500 C 05/15/15 37.5 31.20 35.20
ED 150515C00040000 C 05/15/15 40.0 28.80 32.70
ED 150515C00042500 C 05/15/15 42.5 26.20 29.70
ED 150515C00045000 C 05/15/15 45.0 23.70 27.20
ED 150515C00047500 C 05/15/15 47.5 21.20 24.60
ED 150515C00050000 C 05/15/15 50.0 18.60 21.60
ED 150515C00052500 C 05/15/15 52.5 16.20 18.90
ED 150515C00055000 C 05/15/15 55.0 13.70 16.30
ED 150515C00057500 C 05/15/15 57.5 11.20 13.80
ED 150515C00060000 C 05/15/15 60.0 8.70 11.30
ED 150515C00062500 C 05/15/15 62.5 8.30 8.60
ED 150515C00065000 C 05/15/15 65.0 6.00 6.30
ED 150515C00067500 C 05/15/15 67.5 4.00 4.10
ED 150515C00070000 C 05/15/15 70.0 2.35 2.50
ED 150515C00072500 C 05/15/15 72.5 1.25 1.35
ED 150515C00075000 C 05/15/15 75.0 0.60 0.70
ED 150515C00080000 C 05/15/15 80.0 0.05 0.20
ED 150515P00035000 P 05/15/15 35.0 0.00 0.05
ED 150515P00037500 P 05/15/15 37.5 0.00 0.05
ED 150515P00040000 P 05/15/15 40.0 0.00 0.10
ED 150515P00042500 P 05/15/15 42.5 0.00 0.10
ED 150515P00045000 P 05/15/15 45.0 0.00 0.10
ED 150515P00047500 P 05/15/15 47.5 0.00 0.10
ED 150515P00050000 P 05/15/15 50.0 0.00 0.15
ED 150515P00052500 P 05/15/15 52.5 0.05 0.15
ED 150515P00055000 P 05/15/15 55.0 0.10 0.20
ED 150515P00057500 P 05/15/15 57.5 0.15 0.25
ED 150515P00060000 P 05/15/15 60.0 0.20 0.35
ED 150515P00062500 P 05/15/15 62.5 0.40 0.55
ED 150515P00065000 P 05/15/15 65.0 0.80 0.90
ED 150515P00067500 P 05/15/15 67.5 1.45 1.55
ED 150515P00070000 P 05/15/15 70.0 2.45 2.60
ED 150515P00072500 P 05/15/15 72.5 3.90 4.10
ED 150515P00075000 P 05/15/15 75.0 5.80 6.00
ED 150515P00080000 P 05/15/15 80.0 9.30 11.70
ED 150821C00047500 C 08/21/15 47.5 21.30 24.00
ED 150821C00050000 C 08/21/15 50.0 18.70 22.20
ED 150821C00055000 C 08/21/15 55.0 13.70 16.30
ED 150821C00057500 C 08/21/15 57.5 11.20 13.80
ED 150821C00060000 C 08/21/15 60.0 10.80 11.10
ED 150821C00062500 C 08/21/15 62.5 8.40 8.80
ED 150821C00065000 C 08/21/15 65.0 6.20 6.60
ED 150821C00067500 C 08/21/15 67.5 4.50 4.70
ED 150821C00070000 C 08/21/15 70.0 3.00 3.20
ED 150821C00072500 C 08/21/15 72.5 1.90 2.05
ED 150821C00075000 C 08/21/15 75.0 1.15 1.25
ED 150821C00080000 C 08/21/15 80.0 0.35 0.45
ED 150821P00047500 P 08/21/15 47.5 0.05 0.25
ED 150821P00050000 P 08/21/15 50.0 0.10 0.30
ED 150821P00055000 P 08/21/15 55.0 0.35 0.45
ED 150821P00057500 P 08/21/15 57.5 0.45 0.60
ED 150821P00060000 P 08/21/15 60.0 0.70 0.80
ED 150821P00062500 P 08/21/15 62.5 1.05 1.20
ED 150821P00065000 P 08/21/15 65.0 1.65 1.80
ED 150821P00067500 P 08/21/15 67.5 2.45 2.60
ED 150821P00070000 P 08/21/15 70.0 3.60 3.80
ED 150821P00072500 P 08/21/15 72.5 5.00 5.30
ED 150821P00075000 P 08/21/15 75.0 6.80 7.10
ED 150821P00080000 P 08/21/15 80.0 10.90 11.40
ED 160115C00035000 C 01/15/16 35.0 33.60 37.90
ED 160115C00037500 C 01/15/16 37.5 31.10 35.50
ED 160115C00040000 C 01/15/16 40.0 28.50 33.00
ED 160115C00042500 C 01/15/16 42.5 26.20 30.30
ED 160115C00045000 C 01/15/16 45.0 23.50 27.80
ED 160115C00047500 C 01/15/16 47.5 21.00 25.10
ED 160115C00050000 C 01/15/16 50.0 18.60 22.30
ED 160115C00052500 C 01/15/16 52.5 16.00 20.40
ED 160115C00055000 C 01/15/16 55.0 13.90 17.00
ED 160115C00057500 C 01/15/16 57.5 11.50 14.70
ED 160115C00060000 C 01/15/16 60.0 10.80 11.40
ED 160115C00062500 C 01/15/16 62.5 8.60 9.10
ED 160115C00065000 C 01/15/16 65.0 6.70 7.20
ED 160115C00067500 C 01/15/16 67.5 5.10 5.40
ED 160115C00070000 C 01/15/16 70.0 3.70 4.00
ED 160115C00072500 C 01/15/16 72.5 2.65 2.85
ED 160115C00075000 C 01/15/16 75.0 1.85 2.00
ED 160115C00080000 C 01/15/16 80.0 0.75 0.95
ED 160115P00035000 P 01/15/16 35.0 0.05 0.20
ED 160115P00037500 P 01/15/16 37.5 0.10 0.25
ED 160115P00040000 P 01/15/16 40.0 0.10 0.25
ED 160115P00042500 P 01/15/16 42.5 0.15 0.30
ED 160115P00045000 P 01/15/16 45.0 0.20 0.40
ED 160115P00047500 P 01/15/16 47.5 0.30 0.45
ED 160115P00050000 P 01/15/16 50.0 0.40 0.55
ED 160115P00052500 P 01/15/16 52.5 0.55 0.70
ED 160115P00055000 P 01/15/16 55.0 0.75 0.90
ED 160115P00057500 P 01/15/16 57.5 1.05 1.20
ED 160115P00060000 P 01/15/16 60.0 1.40 1.60
ED 160115P00062500 P 01/15/16 62.5 1.95 2.15
ED 160115P00065000 P 01/15/16 65.0 2.75 2.90
ED 160115P00067500 P 01/15/16 67.5 3.70 3.90
ED 160115P00070000 P 01/15/16 70.0 4.90 5.10
ED 160115P00072500 P 01/15/16 72.5 6.30 6.60
ED 160115P00075000 P 01/15/16 75.0 8.00 8.30
ED 160115P00080000 P 01/15/16 80.0 11.90 12.40
ED 170120C00030000 C 01/20/17 30.0 38.50 43.00
ED 170120C00032500 C 01/20/17 32.5 36.00 40.50
ED 170120C00035000 C 01/20/17 35.0 33.50 38.00
ED 170120C00037500 C 01/20/17 37.5 31.00 35.50
ED 170120C00040000 C 01/20/17 40.0 28.50 33.00
ED 170120C00042500 C 01/20/17 42.5 26.00 30.50
ED 170120C00045000 C 01/20/17 45.0 23.50 28.00
ED 170120C00047500 C 01/20/17 47.5 20.90 25.40
ED 170120C00050000 C 01/20/17 50.0 18.30 22.90
ED 170120C00052500 C 01/20/17 52.5 15.80 20.20
ED 170120C00055000 C 01/20/17 55.0 15.50 16.40
ED 170120C00057500 C 01/20/17 57.5 13.10 14.20
ED 170120C00060000 C 01/20/17 60.0 11.00 11.70
ED 170120C00062500 C 01/20/17 62.5 9.20 9.90
ED 170120C00065000 C 01/20/17 65.0 7.60 8.10
ED 170120C00067500 C 01/20/17 67.5 6.10 6.70
ED 170120C00070000 C 01/20/17 70.0 4.80 5.40
ED 170120C00072500 C 01/20/17 72.5 3.80 4.40
ED 170120C00075000 C 01/20/17 75.0 2.90 3.40
ED 170120C00080000 C 01/20/17 80.0 1.60 2.10
ED 170120C00085000 C 01/20/17 85.0 0.80 1.35
ED 170120C00090000 C 01/20/17 90.0 0.35 0.90
ED 170120P00030000 P 01/20/17 30.0 0.15 0.40
ED 170120P00032500 P 01/20/17 32.5 0.20 0.50
ED 170120P00035000 P 01/20/17 35.0 0.30 0.55
ED 170120P00037500 P 01/20/17 37.5 0.40 0.65
ED 170120P00040000 P 01/20/17 40.0 0.45 0.80
ED 170120P00042500 P 01/20/17 42.5 0.50 0.95
ED 170120P00045000 P 01/20/17 45.0 0.70 1.15
ED 170120P00047500 P 01/20/17 47.5 0.90 1.35
ED 170120P00050000 P 01/20/17 50.0 1.15 1.65
ED 170120P00052500 P 01/20/17 52.5 1.50 2.05
ED 170120P00055000 P 01/20/17 55.0 2.00 2.50
ED 170120P00057500 P 01/20/17 57.5 2.55 3.10
ED 170120P00060000 P 01/20/17 60.0 3.20 3.80
ED 170120P00062500 P 01/20/17 62.5 4.10 4.70
ED 170120P00065000 P 01/20/17 65.0 5.10 5.70
ED 170120P00067500 P 01/20/17 67.5 6.30 6.90
ED 170120P00070000 P 01/20/17 70.0 7.60 8.20
ED 170120P00072500 P 01/20/17 72.5 9.00 9.70
ED 170120P00075000 P 01/20/17 75.0 10.60 11.30
ED 170120P00080000 P 01/20/17 80.0 14.30 15.00
ED 170120P00085000 P 01/20/17 85.0 18.50 19.10
ED 170120P00090000 P 01/20/17 90.0 22.80 23.60

OPRA data is delayed 15 minutes.