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 (2017-05-19)Premium Content

Consolidated Edison Inc (ED)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 170721C00060000 C 07/21/17 60.0 23.50 24.10
ED 170721C00065000 C 07/21/17 65.0 18.60 19.30
ED 170721C00070000 C 07/21/17 70.0 13.50 14.10
ED 170721C00072500 C 07/21/17 72.5 11.10 11.60
ED 170721C00075000 C 07/21/17 75.0 8.70 9.10
ED 170721C00077500 C 07/21/17 77.5 6.30 6.90
ED 170721C00080000 C 07/21/17 80.0 3.90 4.20
ED 170721C00082500 C 07/21/17 82.5 1.90 2.05
ED 170721C00085000 C 07/21/17 85.0 0.50 0.65
ED 170721C00087500 C 07/21/17 87.5 0.05 0.15
ED 170721C00090000 C 07/21/17 90.0 0.00 0.05
ED 170721C00092500 C 07/21/17 92.5 0.00 0.05
ED 170721C00095000 C 07/21/17 95.0 0.00 0.05
ED 170721C00100000 C 07/21/17 100.0 0.00 0.05
ED 170721C00105000 C 07/21/17 105.0 0.00 0.05
ED 170721C00110000 C 07/21/17 110.0 0.00 0.05
ED 170721C00115000 C 07/21/17 115.0 0.00 0.05
ED 170721P00060000 P 07/21/17 60.0 0.00 0.05
ED 170721P00065000 P 07/21/17 65.0 0.00 0.05
ED 170721P00070000 P 07/21/17 70.0 0.00 0.05
ED 170721P00072500 P 07/21/17 72.5 0.00 0.05
ED 170721P00075000 P 07/21/17 75.0 0.00 0.05
ED 170721P00077500 P 07/21/17 77.5 0.00 0.10
ED 170721P00080000 P 07/21/17 80.0 0.10 0.20
ED 170721P00082500 P 07/21/17 82.5 0.50 0.65
ED 170721P00085000 P 07/21/17 85.0 1.60 1.85
ED 170721P00087500 P 07/21/17 87.5 3.60 3.80
ED 170721P00090000 P 07/21/17 90.0 6.00 6.30
ED 170721P00092500 P 07/21/17 92.5 8.50 8.90
ED 170721P00095000 P 07/21/17 95.0 10.80 11.30
ED 170721P00100000 P 07/21/17 100.0 16.00 16.60
ED 170721P00105000 P 07/21/17 105.0 21.00 21.50
ED 170721P00110000 P 07/21/17 110.0 26.00 26.60
ED 170721P00115000 P 07/21/17 115.0 31.00 31.50
ED 170818C00037500 C 08/18/17 37.5 44.90 48.00
ED 170818C00040000 C 08/18/17 40.0 43.10 44.10
ED 170818C00042500 C 08/18/17 42.5 40.60 42.10
ED 170818C00045000 C 08/18/17 45.0 38.50 39.70
ED 170818C00050000 C 08/18/17 50.0 33.70 35.90
ED 170818C00055000 C 08/18/17 55.0 28.50 29.40
ED 170818C00060000 C 08/18/17 60.0 23.70 24.40
ED 170818C00065000 C 08/18/17 65.0 18.70 19.30
ED 170818C00067500 C 08/18/17 67.5 16.30 16.80
ED 170818C00070000 C 08/18/17 70.0 13.80 14.20
ED 170818C00072500 C 08/18/17 72.5 11.10 11.80
ED 170818C00075000 C 08/18/17 75.0 8.90 9.30
ED 170818C00077500 C 08/18/17 77.5 6.50 6.90
ED 170818C00080000 C 08/18/17 80.0 4.30 4.60
ED 170818C00082500 C 08/18/17 82.5 2.40 2.60
ED 170818C00085000 C 08/18/17 85.0 1.00 1.20
ED 170818C00087500 C 08/18/17 87.5 0.30 0.50
ED 170818C00090000 C 08/18/17 90.0 0.05 0.15
ED 170818C00092500 C 08/18/17 92.5 0.00 0.05
ED 170818C00095000 C 08/18/17 95.0 0.00 0.05
ED 170818C00100000 C 08/18/17 100.0 0.00 0.05
ED 170818C00105000 C 08/18/17 105.0 0.00 0.05
ED 170818P00037500 P 08/18/17 37.5 0.00 0.05
ED 170818P00040000 P 08/18/17 40.0 0.00 0.05
ED 170818P00042500 P 08/18/17 42.5 0.00 0.05
ED 170818P00045000 P 08/18/17 45.0 0.00 0.05
ED 170818P00050000 P 08/18/17 50.0 0.00 0.05
ED 170818P00055000 P 08/18/17 55.0 0.00 0.05
ED 170818P00060000 P 08/18/17 60.0 0.00 0.05
ED 170818P00065000 P 08/18/17 65.0 0.00 0.05
ED 170818P00067500 P 08/18/17 67.5 0.00 0.10
ED 170818P00070000 P 08/18/17 70.0 0.00 0.10
ED 170818P00072500 P 08/18/17 72.5 0.05 0.15
ED 170818P00075000 P 08/18/17 75.0 0.10 0.20
ED 170818P00077500 P 08/18/17 77.5 0.25 0.40
ED 170818P00080000 P 08/18/17 80.0 0.60 0.80
ED 170818P00082500 P 08/18/17 82.5 1.30 1.45
ED 170818P00085000 P 08/18/17 85.0 2.50 2.75
ED 170818P00087500 P 08/18/17 87.5 4.30 4.70
ED 170818P00090000 P 08/18/17 90.0 6.60 7.20
ED 170818P00092500 P 08/18/17 92.5 9.00 9.40
ED 170818P00095000 P 08/18/17 95.0 11.50 12.00
ED 170818P00100000 P 08/18/17 100.0 16.40 17.20
ED 170818P00105000 P 08/18/17 105.0 21.50 22.30
ED 171117C00050000 C 11/17/17 50.0 33.30 34.20
ED 171117C00055000 C 11/17/17 55.0 28.60 29.50
ED 171117C00060000 C 11/17/17 60.0 23.70 24.20
ED 171117C00065000 C 11/17/17 65.0 18.80 19.40
ED 171117C00067500 C 11/17/17 67.5 16.30 16.70
ED 171117C00070000 C 11/17/17 70.0 13.90 14.30
ED 171117C00072500 C 11/17/17 72.5 11.50 11.80
ED 171117C00075000 C 11/17/17 75.0 9.10 9.50
ED 171117C00077500 C 11/17/17 77.5 7.00 7.30
ED 171117C00080000 C 11/17/17 80.0 5.00 5.30
ED 171117C00082500 C 11/17/17 82.5 3.30 3.60
ED 171117C00085000 C 11/17/17 85.0 2.05 2.25
ED 171117C00087500 C 11/17/17 87.5 1.10 1.30
ED 171117C00090000 C 11/17/17 90.0 0.50 0.70
ED 171117C00092500 C 11/17/17 92.5 0.20 0.35
ED 171117C00095000 C 11/17/17 95.0 0.05 0.20
ED 171117C00100000 C 11/17/17 100.0 0.00 0.05
ED 171117C00105000 C 11/17/17 105.0 0.00 0.05
ED 171117C00110000 C 11/17/17 110.0 0.00 0.05
ED 171117P00050000 P 11/17/17 50.0 0.00 0.05
ED 171117P00055000 P 11/17/17 55.0 0.00 0.10
ED 171117P00060000 P 11/17/17 60.0 0.05 0.15
ED 171117P00065000 P 11/17/17 65.0 0.15 0.25
ED 171117P00067500 P 11/17/17 67.5 0.20 0.35
ED 171117P00070000 P 11/17/17 70.0 0.30 0.40
ED 171117P00072500 P 11/17/17 72.5 0.45 0.60
ED 171117P00075000 P 11/17/17 75.0 0.75 0.85
ED 171117P00077500 P 11/17/17 77.5 1.15 1.30
ED 171117P00080000 P 11/17/17 80.0 1.75 1.95
ED 171117P00082500 P 11/17/17 82.5 2.60 2.90
ED 171117P00085000 P 11/17/17 85.0 3.90 4.20
ED 171117P00087500 P 11/17/17 87.5 5.50 5.80
ED 171117P00090000 P 11/17/17 90.0 7.40 7.90
ED 171117P00092500 P 11/17/17 92.5 9.50 9.90
ED 171117P00095000 P 11/17/17 95.0 11.60 12.40
ED 171117P00100000 P 11/17/17 100.0 16.40 17.60
ED 171117P00105000 P 11/17/17 105.0 21.40 22.50
ED 171117P00110000 P 11/17/17 110.0 26.30 27.50
ED 180119C00032500 C 01/19/18 32.5 49.00 53.10
ED 180119C00035000 C 01/19/18 35.0 46.80 50.90
ED 180119C00037500 C 01/19/18 37.5 44.10 48.20
ED 180119C00040000 C 01/19/18 40.0 41.60 45.70
ED 180119C00042500 C 01/19/18 42.5 39.10 43.30
ED 180119C00045000 C 01/19/18 45.0 36.60 40.80
ED 180119C00047500 C 01/19/18 47.5 34.20 38.40
ED 180119C00050000 C 01/19/18 50.0 32.60 34.50
ED 180119C00055000 C 01/19/18 55.0 28.60 29.40
ED 180119C00057500 C 01/19/18 57.5 26.10 26.80
ED 180119C00060000 C 01/19/18 60.0 23.70 24.30
ED 180119C00062500 C 01/19/18 62.5 21.20 21.70
ED 180119C00065000 C 01/19/18 65.0 18.70 19.30
ED 180119C00067500 C 01/19/18 67.5 16.30 17.00
ED 180119C00070000 C 01/19/18 70.0 13.90 14.50
ED 180119C00072500 C 01/19/18 72.5 11.60 12.10
ED 180119C00075000 C 01/19/18 75.0 9.30 9.80
ED 180119C00077500 C 01/19/18 77.5 7.20 7.60
ED 180119C00080000 C 01/19/18 80.0 5.40 5.80
ED 180119C00082500 C 01/19/18 82.5 3.80 4.10
ED 180119C00085000 C 01/19/18 85.0 2.45 2.70
ED 180119C00087500 C 01/19/18 87.5 1.55 1.75
ED 180119C00090000 C 01/19/18 90.0 0.85 1.10
ED 180119C00092500 C 01/19/18 92.5 0.45 0.60
ED 180119C00095000 C 01/19/18 95.0 0.20 0.35
ED 180119C00100000 C 01/19/18 100.0 0.00 0.10
ED 180119P00032500 P 01/19/18 32.5 0.00 0.05
ED 180119P00035000 P 01/19/18 35.0 0.00 0.05
ED 180119P00037500 P 01/19/18 37.5 0.00 0.05
ED 180119P00040000 P 01/19/18 40.0 0.00 0.05
ED 180119P00042500 P 01/19/18 42.5 0.00 0.05
ED 180119P00045000 P 01/19/18 45.0 0.00 0.05
ED 180119P00047500 P 01/19/18 47.5 0.00 0.10
ED 180119P00050000 P 01/19/18 50.0 0.00 0.10
ED 180119P00055000 P 01/19/18 55.0 0.05 0.15
ED 180119P00057500 P 01/19/18 57.5 0.10 0.25
ED 180119P00060000 P 01/19/18 60.0 0.15 0.30
ED 180119P00062500 P 01/19/18 62.5 0.25 0.35
ED 180119P00065000 P 01/19/18 65.0 0.25 0.45
ED 180119P00067500 P 01/19/18 67.5 0.40 0.55
ED 180119P00070000 P 01/19/18 70.0 0.50 0.75
ED 180119P00072500 P 01/19/18 72.5 0.75 0.95
ED 180119P00075000 P 01/19/18 75.0 1.15 1.35
ED 180119P00077500 P 01/19/18 77.5 1.60 1.80
ED 180119P00080000 P 01/19/18 80.0 2.30 2.50
ED 180119P00082500 P 01/19/18 82.5 3.20 3.40
ED 180119P00085000 P 01/19/18 85.0 4.40 4.70
ED 180119P00087500 P 01/19/18 87.5 5.90 6.20
ED 180119P00090000 P 01/19/18 90.0 7.70 8.10
ED 180119P00092500 P 01/19/18 92.5 9.80 10.50
ED 180119P00095000 P 01/19/18 95.0 11.80 12.50
ED 180119P00100000 P 01/19/18 100.0 16.20 17.70
ED 180216C00042500 C 02/16/18 42.5 39.60 43.80
ED 180216C00045000 C 02/16/18 45.0 37.50 40.90
ED 180216C00050000 C 02/16/18 50.0 32.00 35.80
ED 180216C00055000 C 02/16/18 55.0 28.70 29.30
ED 180216C00060000 C 02/16/18 60.0 23.70 24.40
ED 180216C00065000 C 02/16/18 65.0 18.80 19.30
ED 180216C00070000 C 02/16/18 70.0 14.00 14.60
ED 180216C00075000 C 02/16/18 75.0 9.50 10.10
ED 180216C00077500 C 02/16/18 77.5 7.50 7.80
ED 180216C00080000 C 02/16/18 80.0 5.60 6.00
ED 180216C00082500 C 02/16/18 82.5 4.00 4.30
ED 180216C00085000 C 02/16/18 85.0 2.70 3.00
ED 180216C00087500 C 02/16/18 87.5 1.75 2.00
ED 180216C00090000 C 02/16/18 90.0 1.10 1.25
ED 180216C00092500 C 02/16/18 92.5 0.60 0.80
ED 180216C00095000 C 02/16/18 95.0 0.30 0.45
ED 180216C00100000 C 02/16/18 100.0 0.00 0.15
ED 180216C00105000 C 02/16/18 105.0 0.00 0.10
ED 180216C00110000 C 02/16/18 110.0 0.00 0.05
ED 180216C00115000 C 02/16/18 115.0 0.00 0.05
ED 180216C00120000 C 02/16/18 120.0 0.00 0.05
ED 180216C00125000 C 02/16/18 125.0 0.00 0.05
ED 180216P00042500 P 02/16/18 42.5 0.00 0.10
ED 180216P00045000 P 02/16/18 45.0 0.00 0.10
ED 180216P00050000 P 02/16/18 50.0 0.00 0.15
ED 180216P00055000 P 02/16/18 55.0 0.10 0.25
ED 180216P00060000 P 02/16/18 60.0 0.20 0.35
ED 180216P00065000 P 02/16/18 65.0 0.40 0.55
ED 180216P00070000 P 02/16/18 70.0 0.70 0.90
ED 180216P00075000 P 02/16/18 75.0 1.35 1.70
ED 180216P00077500 P 02/16/18 77.5 1.95 2.15
ED 180216P00080000 P 02/16/18 80.0 2.65 2.90
ED 180216P00082500 P 02/16/18 82.5 3.60 3.90
ED 180216P00085000 P 02/16/18 85.0 4.80 5.20
ED 180216P00087500 P 02/16/18 87.5 6.40 6.70
ED 180216P00090000 P 02/16/18 90.0 8.20 8.50
ED 180216P00092500 P 02/16/18 92.5 10.10 10.60
ED 180216P00095000 P 02/16/18 95.0 12.20 13.00
ED 180216P00100000 P 02/16/18 100.0 16.90 17.70
ED 180216P00105000 P 02/16/18 105.0 21.90 22.60
ED 180216P00110000 P 02/16/18 110.0 26.40 27.80
ED 180216P00115000 P 02/16/18 115.0 30.00 33.90
ED 180216P00120000 P 02/16/18 120.0 35.10 38.90
ED 180216P00125000 P 02/16/18 125.0 39.80 43.80
ED 180615C00050000 C 06/15/18 50.0 33.20 34.70
ED 180615C00055000 C 06/15/18 55.0 28.70 29.60
ED 180615C00060000 C 06/15/18 60.0 23.70 24.50
ED 180615C00065000 C 06/15/18 65.0 18.70 19.70
ED 180615C00070000 C 06/15/18 70.0 14.20 15.00
ED 180615C00075000 C 06/15/18 75.0 10.00 10.50
ED 180615C00077500 C 06/15/18 77.5 8.10 8.60
ED 180615C00080000 C 06/15/18 80.0 6.40 7.00
ED 180615C00082500 C 06/15/18 82.5 4.90 5.30
ED 180615C00085000 C 06/15/18 85.0 3.70 4.00
ED 180615C00087500 C 06/15/18 87.5 2.65 2.95
ED 180615C00090000 C 06/15/18 90.0 1.80 2.15
ED 180615C00092500 C 06/15/18 92.5 1.20 1.50
ED 180615C00095000 C 06/15/18 95.0 0.80 1.00
ED 180615C00100000 C 06/15/18 100.0 0.25 0.45
ED 180615C00105000 C 06/15/18 105.0 0.00 0.20
ED 180615C00110000 C 06/15/18 110.0 0.00 0.10
ED 180615P00050000 P 06/15/18 50.0 0.15 0.30
ED 180615P00055000 P 06/15/18 55.0 0.30 0.45
ED 180615P00060000 P 06/15/18 60.0 0.50 0.65
ED 180615P00065000 P 06/15/18 65.0 0.80 1.00
ED 180615P00070000 P 06/15/18 70.0 1.40 1.60
ED 180615P00075000 P 06/15/18 75.0 2.30 2.55
ED 180615P00077500 P 06/15/18 77.5 2.90 3.30
ED 180615P00080000 P 06/15/18 80.0 3.80 4.10
ED 180615P00082500 P 06/15/18 82.5 4.80 5.20
ED 180615P00085000 P 06/15/18 85.0 6.10 6.50
ED 180615P00087500 P 06/15/18 87.5 7.30 8.00
ED 180615P00090000 P 06/15/18 90.0 9.00 9.70
ED 180615P00092500 P 06/15/18 92.5 10.90 11.60
ED 180615P00095000 P 06/15/18 95.0 12.80 14.00
ED 180615P00100000 P 06/15/18 100.0 17.10 18.30
ED 180615P00105000 P 06/15/18 105.0 22.00 23.40
ED 180615P00110000 P 06/15/18 110.0 26.50 28.20
ED 190118C00037500 C 01/18/19 37.5 44.10 49.00
ED 190118C00040000 C 01/18/19 40.0 41.60 46.50
ED 190118C00042500 C 01/18/19 42.5 39.10 44.00
ED 190118C00045000 C 01/18/19 45.0 36.60 41.50
ED 190118C00047500 C 01/18/19 47.5 34.10 39.00
ED 190118C00050000 C 01/18/19 50.0 31.50 36.40
ED 190118C00055000 C 01/18/19 55.0 28.40 29.80
ED 190118C00060000 C 01/18/19 60.0 23.50 25.10
ED 190118C00065000 C 01/18/19 65.0 19.00 20.20
ED 190118C00067500 C 01/18/19 67.5 16.70 18.10
ED 190118C00070000 C 01/18/19 70.0 14.60 15.50
ED 190118C00072500 C 01/18/19 72.5 12.50 13.70
ED 190118C00075000 C 01/18/19 75.0 10.40 11.60
ED 190118C00077500 C 01/18/19 77.5 9.00 9.70
ED 190118C00080000 C 01/18/19 80.0 7.20 8.20
ED 190118C00082500 C 01/18/19 82.5 5.90 6.60
ED 190118C00085000 C 01/18/19 85.0 4.80 5.30
ED 190118C00087500 C 01/18/19 87.5 3.80 4.30
ED 190118C00090000 C 01/18/19 90.0 2.75 3.50
ED 190118C00092500 C 01/18/19 92.5 2.15 2.75
ED 190118C00095000 C 01/18/19 95.0 1.65 2.10
ED 190118C00100000 C 01/18/19 100.0 0.85 1.15
ED 190118C00105000 C 01/18/19 105.0 0.40 0.65
ED 190118C00110000 C 01/18/19 110.0 0.15 0.40
ED 190118P00037500 P 01/18/19 37.5 0.10 0.25
ED 190118P00040000 P 01/18/19 40.0 0.15 0.25
ED 190118P00042500 P 01/18/19 42.5 0.20 0.35
ED 190118P00045000 P 01/18/19 45.0 0.25 0.45
ED 190118P00047500 P 01/18/19 47.5 0.35 0.50
ED 190118P00050000 P 01/18/19 50.0 0.45 0.60
ED 190118P00055000 P 01/18/19 55.0 0.70 0.85
ED 190118P00060000 P 01/18/19 60.0 1.05 1.25
ED 190118P00065000 P 01/18/19 65.0 1.60 1.95
ED 190118P00067500 P 01/18/19 67.5 1.95 2.30
ED 190118P00070000 P 01/18/19 70.0 2.40 2.75
ED 190118P00072500 P 01/18/19 72.5 2.90 3.40
ED 190118P00075000 P 01/18/19 75.0 3.70 4.10
ED 190118P00077500 P 01/18/19 77.5 4.50 5.00
ED 190118P00080000 P 01/18/19 80.0 5.40 5.90
ED 190118P00082500 P 01/18/19 82.5 6.40 7.00
ED 190118P00085000 P 01/18/19 85.0 7.60 8.70
ED 190118P00087500 P 01/18/19 87.5 8.90 9.80
ED 190118P00090000 P 01/18/19 90.0 10.70 11.40
ED 190118P00092500 P 01/18/19 92.5 12.10 13.20
ED 190118P00095000 P 01/18/19 95.0 14.00 15.10
ED 190118P00100000 P 01/18/19 100.0 17.60 19.40
ED 190118P00105000 P 01/18/19 105.0 22.30 23.90
ED 190118P00110000 P 01/18/19 110.0 26.60 29.00

OPRA data is delayed 15 minutes.