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 (2016-08-19)Premium Content

Consolidated Edison Inc (ED)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 160916C00040000 C 09/16/16 40.0 34.60 35.60
ED 160916C00042500 C 09/16/16 42.5 31.80 33.10
ED 160916C00045000 C 09/16/16 45.0 29.20 30.60
ED 160916C00050000 C 09/16/16 50.0 24.60 25.60
ED 160916C00055000 C 09/16/16 55.0 19.60 20.60
ED 160916C00060000 C 09/16/16 60.0 14.60 15.60
ED 160916C00065000 C 09/16/16 65.0 9.60 10.60
ED 160916C00070000 C 09/16/16 70.0 4.90 5.60
ED 160916C00072500 C 09/16/16 72.5 2.75 3.20
ED 160916C00075000 C 09/16/16 75.0 1.15 1.25
ED 160916C00077500 C 09/16/16 77.5 0.30 0.40
ED 160916C00080000 C 09/16/16 80.0 0.05 0.10
ED 160916C00082500 C 09/16/16 82.5 0.00 0.10
ED 160916C00085000 C 09/16/16 85.0 0.00 0.10
ED 160916C00087500 C 09/16/16 87.5 0.00 0.05
ED 160916C00090000 C 09/16/16 90.0 0.00 0.05
ED 160916C00095000 C 09/16/16 95.0 0.00 0.05
ED 160916C00100000 C 09/16/16 100.0 0.00 0.05
ED 160916C00105000 C 09/16/16 105.0 0.00 0.05
ED 160916C00110000 C 09/16/16 110.0 0.00 0.05
ED 160916C00115000 C 09/16/16 115.0 0.00 0.05
ED 160916P00040000 P 09/16/16 40.0 0.00 0.05
ED 160916P00042500 P 09/16/16 42.5 0.00 0.05
ED 160916P00045000 P 09/16/16 45.0 0.00 0.05
ED 160916P00050000 P 09/16/16 50.0 0.00 0.05
ED 160916P00055000 P 09/16/16 55.0 0.00 0.05
ED 160916P00060000 P 09/16/16 60.0 0.00 0.05
ED 160916P00065000 P 09/16/16 65.0 0.00 0.10
ED 160916P00070000 P 09/16/16 70.0 0.15 0.25
ED 160916P00072500 P 09/16/16 72.5 0.55 0.60
ED 160916P00075000 P 09/16/16 75.0 1.35 1.45
ED 160916P00077500 P 09/16/16 77.5 2.80 3.20
ED 160916P00080000 P 09/16/16 80.0 2.95 5.50
ED 160916P00082500 P 09/16/16 82.5 5.50 8.10
ED 160916P00085000 P 09/16/16 85.0 8.10 10.40
ED 160916P00087500 P 09/16/16 87.5 10.60 12.90
ED 160916P00090000 P 09/16/16 90.0 13.10 15.40
ED 160916P00095000 P 09/16/16 95.0 18.10 20.40
ED 160916P00100000 P 09/16/16 100.0 23.10 25.40
ED 160916P00105000 P 09/16/16 105.0 28.10 30.40
ED 160916P00110000 P 09/16/16 110.0 32.80 35.40
ED 160916P00115000 P 09/16/16 115.0 37.80 40.40
ED 161021C00040000 C 10/21/16 40.0 34.60 37.00
ED 161021C00042500 C 10/21/16 42.5 32.10 34.40
ED 161021C00045000 C 10/21/16 45.0 29.50 32.00
ED 161021C00050000 C 10/21/16 50.0 24.60 26.90
ED 161021C00055000 C 10/21/16 55.0 19.60 21.90
ED 161021C00060000 C 10/21/16 60.0 14.40 17.00
ED 161021C00065000 C 10/21/16 65.0 9.50 12.40
ED 161021C00067500 C 10/21/16 67.5 7.60 10.00
ED 161021C00070000 C 10/21/16 70.0 5.20 7.70
ED 161021C00072500 C 10/21/16 72.5 3.50 3.70
ED 161021C00075000 C 10/21/16 75.0 2.00 2.10
ED 161021C00077500 C 10/21/16 77.5 0.95 1.05
ED 161021C00080000 C 10/21/16 80.0 0.40 0.50
ED 161021C00082500 C 10/21/16 82.5 0.15 0.25
ED 161021C00085000 C 10/21/16 85.0 0.05 0.15
ED 161021C00090000 C 10/21/16 90.0 0.00 0.10
ED 161021C00095000 C 10/21/16 95.0 0.00 0.05
ED 161021C00100000 C 10/21/16 100.0 0.00 0.05
ED 161021C00105000 C 10/21/16 105.0 0.00 0.05
ED 161021C00110000 C 10/21/16 110.0 0.00 0.05
ED 161021C00115000 C 10/21/16 115.0 0.00 0.05
ED 161021P00040000 P 10/21/16 40.0 0.00 0.05
ED 161021P00042500 P 10/21/16 42.5 0.00 0.05
ED 161021P00045000 P 10/21/16 45.0 0.00 0.05
ED 161021P00050000 P 10/21/16 50.0 0.00 0.10
ED 161021P00055000 P 10/21/16 55.0 0.00 0.10
ED 161021P00060000 P 10/21/16 60.0 0.05 0.15
ED 161021P00065000 P 10/21/16 65.0 0.20 0.25
ED 161021P00067500 P 10/21/16 67.5 0.35 0.45
ED 161021P00070000 P 10/21/16 70.0 0.70 0.75
ED 161021P00072500 P 10/21/16 72.5 1.25 1.35
ED 161021P00075000 P 10/21/16 75.0 2.20 2.30
ED 161021P00077500 P 10/21/16 77.5 3.60 3.80
ED 161021P00080000 P 10/21/16 80.0 4.40 5.80
ED 161021P00082500 P 10/21/16 82.5 5.70 8.30
ED 161021P00085000 P 10/21/16 85.0 7.90 10.50
ED 161021P00090000 P 10/21/16 90.0 13.10 15.40
ED 161021P00095000 P 10/21/16 95.0 18.10 20.40
ED 161021P00100000 P 10/21/16 100.0 23.10 25.40
ED 161021P00105000 P 10/21/16 105.0 28.10 30.40
ED 161021P00110000 P 10/21/16 110.0 33.10 35.40
ED 161021P00115000 P 10/21/16 115.0 38.10 40.40
ED 161118C00037500 C 11/18/16 37.5 37.20 39.40
ED 161118C00040000 C 11/18/16 40.0 34.40 36.90
ED 161118C00042500 C 11/18/16 42.5 31.70 34.40
ED 161118C00045000 C 11/18/16 45.0 29.30 31.90
ED 161118C00047500 C 11/18/16 47.5 27.10 29.40
ED 161118C00050000 C 11/18/16 50.0 24.60 27.30
ED 161118C00055000 C 11/18/16 55.0 19.60 22.20
ED 161118C00060000 C 11/18/16 60.0 14.70 17.20
ED 161118C00065000 C 11/18/16 65.0 10.10 10.70
ED 161118C00067500 C 11/18/16 67.5 7.90 8.50
ED 161118C00070000 C 11/18/16 70.0 5.80 6.40
ED 161118C00072500 C 11/18/16 72.5 4.00 4.10
ED 161118C00075000 C 11/18/16 75.0 2.45 2.60
ED 161118C00077500 C 11/18/16 77.5 1.35 1.50
ED 161118C00080000 C 11/18/16 80.0 0.65 0.80
ED 161118C00082500 C 11/18/16 82.5 0.30 0.40
ED 161118C00085000 C 11/18/16 85.0 0.15 0.20
ED 161118C00087500 C 11/18/16 87.5 0.05 0.15
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 0.05
ED 161118P00040000 P 11/18/16 40.0 0.00 0.05
ED 161118P00042500 P 11/18/16 42.5 0.00 0.05
ED 161118P00045000 P 11/18/16 45.0 0.00 0.05
ED 161118P00047500 P 11/18/16 47.5 0.00 0.10
ED 161118P00050000 P 11/18/16 50.0 0.00 0.10
ED 161118P00055000 P 11/18/16 55.0 0.05 0.15
ED 161118P00060000 P 11/18/16 60.0 0.20 0.30
ED 161118P00065000 P 11/18/16 65.0 0.50 0.60
ED 161118P00067500 P 11/18/16 67.5 0.80 0.90
ED 161118P00070000 P 11/18/16 70.0 1.25 1.35
ED 161118P00072500 P 11/18/16 72.5 2.00 2.10
ED 161118P00075000 P 11/18/16 75.0 3.00 3.20
ED 161118P00077500 P 11/18/16 77.5 4.50 4.70
ED 161118P00080000 P 11/18/16 80.0 5.90 6.60
ED 161118P00082500 P 11/18/16 82.5 8.10 8.70
ED 161118P00085000 P 11/18/16 85.0 10.50 11.10
ED 161118P00087500 P 11/18/16 87.5 11.10 13.60
ED 161118P00090000 P 11/18/16 90.0 13.70 16.30
ED 161118P00095000 P 11/18/16 95.0 18.50 21.10
ED 161118P00100000 P 11/18/16 100.0 23.50 25.90
ED 161118P00105000 P 11/18/16 105.0 28.50 31.00
ED 161118P00110000 P 11/18/16 110.0 33.40 35.90
ED 170120C00030000 C 01/20/17 30.0 44.60 47.20
ED 170120C00032500 C 01/20/17 32.5 42.10 44.70
ED 170120C00035000 C 01/20/17 35.0 39.60 42.30
ED 170120C00037500 C 01/20/17 37.5 37.10 39.80
ED 170120C00040000 C 01/20/17 40.0 34.60 37.20
ED 170120C00042500 C 01/20/17 42.5 32.10 34.80
ED 170120C00045000 C 01/20/17 45.0 29.50 32.10
ED 170120C00047500 C 01/20/17 47.5 27.10 29.50
ED 170120C00050000 C 01/20/17 50.0 24.70 27.00
ED 170120C00052500 C 01/20/17 52.5 22.20 24.70
ED 170120C00055000 C 01/20/17 55.0 19.80 22.40
ED 170120C00057500 C 01/20/17 57.5 17.40 19.80
ED 170120C00060000 C 01/20/17 60.0 15.10 16.20
ED 170120C00062500 C 01/20/17 62.5 12.70 13.90
ED 170120C00065000 C 01/20/17 65.0 10.50 11.70
ED 170120C00067500 C 01/20/17 67.5 8.30 8.60
ED 170120C00070000 C 01/20/17 70.0 6.40 6.70
ED 170120C00072500 C 01/20/17 72.5 4.70 4.90
ED 170120C00075000 C 01/20/17 75.0 3.20 3.40
ED 170120C00077500 C 01/20/17 77.5 2.10 2.25
ED 170120C00080000 C 01/20/17 80.0 1.25 1.35
ED 170120C00082500 C 01/20/17 82.5 0.70 0.80
ED 170120C00085000 C 01/20/17 85.0 0.35 0.50
ED 170120C00087500 C 01/20/17 87.5 0.15 0.30
ED 170120C00090000 C 01/20/17 90.0 0.10 0.20
ED 170120C00095000 C 01/20/17 95.0 0.00 0.10
ED 170120P00030000 P 01/20/17 30.0 0.00 0.05
ED 170120P00032500 P 01/20/17 32.5 0.00 0.05
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 0.15
ED 170120P00042500 P 01/20/17 42.5 0.05 0.15
ED 170120P00045000 P 01/20/17 45.0 0.10 0.20
ED 170120P00047500 P 01/20/17 47.5 0.10 0.25
ED 170120P00050000 P 01/20/17 50.0 0.15 0.30
ED 170120P00052500 P 01/20/17 52.5 0.25 0.35
ED 170120P00055000 P 01/20/17 55.0 0.35 0.45
ED 170120P00057500 P 01/20/17 57.5 0.45 0.55
ED 170120P00060000 P 01/20/17 60.0 0.60 0.70
ED 170120P00062500 P 01/20/17 62.5 0.85 0.90
ED 170120P00065000 P 01/20/17 65.0 1.10 1.20
ED 170120P00067500 P 01/20/17 67.5 1.50 1.60
ED 170120P00070000 P 01/20/17 70.0 2.10 2.20
ED 170120P00072500 P 01/20/17 72.5 2.80 3.00
ED 170120P00075000 P 01/20/17 75.0 3.90 4.10
ED 170120P00077500 P 01/20/17 77.5 5.20 5.50
ED 170120P00080000 P 01/20/17 80.0 6.90 7.10
ED 170120P00082500 P 01/20/17 82.5 7.90 9.20
ED 170120P00085000 P 01/20/17 85.0 10.20 11.40
ED 170120P00087500 P 01/20/17 87.5 12.60 13.70
ED 170120P00090000 P 01/20/17 90.0 13.50 16.10
ED 170120P00095000 P 01/20/17 95.0 18.70 21.00
ED 170217C00040000 C 02/17/17 40.0 34.50 36.90
ED 170217C00042500 C 02/17/17 42.5 31.80 34.40
ED 170217C00045000 C 02/17/17 45.0 29.30 32.20
ED 170217C00047500 C 02/17/17 47.5 27.10 29.60
ED 170217C00050000 C 02/17/17 50.0 24.70 27.00
ED 170217C00055000 C 02/17/17 55.0 19.80 22.40
ED 170217C00060000 C 02/17/17 60.0 15.00 17.40
ED 170217C00065000 C 02/17/17 65.0 10.50 12.90
ED 170217C00070000 C 02/17/17 70.0 6.20 8.70
ED 170217C00072500 C 02/17/17 72.5 4.90 5.10
ED 170217C00075000 C 02/17/17 75.0 3.50 3.70
ED 170217C00077500 C 02/17/17 77.5 2.10 2.45
ED 170217C00080000 C 02/17/17 80.0 1.35 1.60
ED 170217C00082500 C 02/17/17 82.5 0.70 1.00
ED 170217C00085000 C 02/17/17 85.0 0.50 0.65
ED 170217C00087500 C 02/17/17 87.5 0.25 0.40
ED 170217C00090000 C 02/17/17 90.0 0.10 0.25
ED 170217C00095000 C 02/17/17 95.0 0.00 0.15
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 0.10 0.15
ED 170217P00042500 P 02/17/17 42.5 0.10 0.20
ED 170217P00045000 P 02/17/17 45.0 0.15 0.25
ED 170217P00047500 P 02/17/17 47.5 0.20 0.30
ED 170217P00050000 P 02/17/17 50.0 0.25 0.35
ED 170217P00055000 P 02/17/17 55.0 0.45 0.55
ED 170217P00060000 P 02/17/17 60.0 0.80 0.90
ED 170217P00065000 P 02/17/17 65.0 1.40 1.55
ED 170217P00070000 P 02/17/17 70.0 2.55 2.70
ED 170217P00072500 P 02/17/17 72.5 3.40 3.60
ED 170217P00075000 P 02/17/17 75.0 4.50 4.70
ED 170217P00077500 P 02/17/17 77.5 5.90 6.10
ED 170217P00080000 P 02/17/17 80.0 7.60 7.80
ED 170217P00082500 P 02/17/17 82.5 8.60 9.70
ED 170217P00085000 P 02/17/17 85.0 9.70 12.30
ED 170217P00087500 P 02/17/17 87.5 11.80 14.20
ED 170217P00090000 P 02/17/17 90.0 14.10 16.50
ED 170217P00095000 P 02/17/17 95.0 19.20 21.50
ED 170217P00100000 P 02/17/17 100.0 24.00 26.70
ED 170217P00105000 P 02/17/17 105.0 28.50 31.40
ED 170217P00110000 P 02/17/17 110.0 33.70 36.40
ED 170217P00115000 P 02/17/17 115.0 38.70 41.60
ED 180119C00032500 C 01/19/18 32.5 41.60 45.50
ED 180119C00035000 C 01/19/18 35.0 39.10 43.00
ED 180119C00037500 C 01/19/18 37.5 36.60 40.50
ED 180119C00040000 C 01/19/18 40.0 34.10 38.00
ED 180119C00042500 C 01/19/18 42.5 31.60 35.50
ED 180119C00045000 C 01/19/18 45.0 29.10 33.00
ED 180119C00047500 C 01/19/18 47.5 26.60 30.50
ED 180119C00050000 C 01/19/18 50.0 24.50 28.00
ED 180119C00055000 C 01/19/18 55.0 20.10 21.60
ED 180119C00057500 C 01/19/18 57.5 17.90 19.40
ED 180119C00060000 C 01/19/18 60.0 15.60 17.30
ED 180119C00062500 C 01/19/18 62.5 13.60 15.30
ED 180119C00065000 C 01/19/18 65.0 11.50 13.30
ED 180119C00067500 C 01/19/18 67.5 9.80 11.60
ED 180119C00070000 C 01/19/18 70.0 8.30 8.60
ED 180119C00072500 C 01/19/18 72.5 6.90 7.10
ED 180119C00075000 C 01/19/18 75.0 5.50 5.80
ED 180119C00077500 C 01/19/18 77.5 4.40 4.60
ED 180119C00080000 C 01/19/18 80.0 3.40 3.60
ED 180119C00082500 C 01/19/18 82.5 2.65 2.80
ED 180119C00085000 C 01/19/18 85.0 2.00 2.15
ED 180119C00087500 C 01/19/18 87.5 1.40 1.60
ED 180119C00090000 C 01/19/18 90.0 1.05 1.20
ED 180119C00095000 C 01/19/18 95.0 0.55 0.70
ED 180119C00100000 C 01/19/18 100.0 0.25 0.40
ED 180119P00032500 P 01/19/18 32.5 0.35 0.45
ED 180119P00035000 P 01/19/18 35.0 0.45 0.55
ED 180119P00037500 P 01/19/18 37.5 0.55 0.65
ED 180119P00040000 P 01/19/18 40.0 0.65 0.80
ED 180119P00042500 P 01/19/18 42.5 0.80 0.90
ED 180119P00045000 P 01/19/18 45.0 0.90 1.05
ED 180119P00047500 P 01/19/18 47.5 1.10 1.25
ED 180119P00050000 P 01/19/18 50.0 1.35 1.55
ED 180119P00055000 P 01/19/18 55.0 1.90 2.05
ED 180119P00057500 P 01/19/18 57.5 2.30 2.45
ED 180119P00060000 P 01/19/18 60.0 2.75 3.10
ED 180119P00062500 P 01/19/18 62.5 3.30 3.50
ED 180119P00065000 P 01/19/18 65.0 3.90 4.10
ED 180119P00067500 P 01/19/18 67.5 4.70 4.90
ED 180119P00070000 P 01/19/18 70.0 5.60 5.80
ED 180119P00072500 P 01/19/18 72.5 6.70 6.90
ED 180119P00075000 P 01/19/18 75.0 7.90 8.10
ED 180119P00077500 P 01/19/18 77.5 9.30 9.50
ED 180119P00080000 P 01/19/18 80.0 10.80 11.00
ED 180119P00082500 P 01/19/18 82.5 12.50 13.00
ED 180119P00085000 P 01/19/18 85.0 14.30 14.60
ED 180119P00087500 P 01/19/18 87.5 15.50 16.60
ED 180119P00090000 P 01/19/18 90.0 16.70 18.70
ED 180119P00095000 P 01/19/18 95.0 21.20 23.20
ED 180119P00100000 P 01/19/18 100.0 24.50 28.40

OPRA data is delayed 15 minutes.