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 Sep 28 2016 11:15AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 161021C00040000 C 10/21/16 40.0 36.70 38.30
ED 161021C00042500 C 10/21/16 42.5 34.50 36.30
ED 161021C00045000 C 10/21/16 45.0 31.00 33.30
ED 161021C00050000 C 10/21/16 50.0 27.00 28.30
ED 161021C00055000 C 10/21/16 55.0 22.00 23.80
ED 161021C00060000 C 10/21/16 60.0 17.00 18.60
ED 161021C00065000 C 10/21/16 65.0 11.70 13.50
ED 161021C00067500 C 10/21/16 67.5 9.50 10.80
ED 161021C00070000 C 10/21/16 70.0 7.00 8.30
ED 161021C00072500 C 10/21/16 72.5 4.80 5.90
ED 161021C00075000 C 10/21/16 75.0 2.75 2.90
ED 161021C00077500 C 10/21/16 77.5 1.20 1.25
ED 161021C00080000 C 10/21/16 80.0 0.35 0.40
ED 161021C00082500 C 10/21/16 82.5 0.05 0.15
ED 161021C00085000 C 10/21/16 85.0 0.00 0.10
ED 161021C00090000 C 10/21/16 90.0 0.00 0.05
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 0.05
ED 161021P00055000 P 10/21/16 55.0 0.00 0.05
ED 161021P00060000 P 10/21/16 60.0 0.00 0.05
ED 161021P00065000 P 10/21/16 65.0 0.00 0.10
ED 161021P00067500 P 10/21/16 67.5 0.00 0.10
ED 161021P00070000 P 10/21/16 70.0 0.05 0.15
ED 161021P00072500 P 10/21/16 72.5 0.20 0.30
ED 161021P00075000 P 10/21/16 75.0 0.55 0.70
ED 161021P00077500 P 10/21/16 77.5 1.55 1.60
ED 161021P00080000 P 10/21/16 80.0 2.70 3.30
ED 161021P00082500 P 10/21/16 82.5 4.50 5.60
ED 161021P00085000 P 10/21/16 85.0 6.80 8.20
ED 161021P00090000 P 10/21/16 90.0 11.70 13.20
ED 161021P00095000 P 10/21/16 95.0 16.70 18.20
ED 161021P00100000 P 10/21/16 100.0 21.70 23.30
ED 161021P00105000 P 10/21/16 105.0 26.70 28.30
ED 161021P00110000 P 10/21/16 110.0 31.70 33.10
ED 161021P00115000 P 10/21/16 115.0 36.70 38.30
ED 161118C00037500 C 11/18/16 37.5 39.50 41.30
ED 161118C00040000 C 11/18/16 40.0 35.70 38.80
ED 161118C00042500 C 11/18/16 42.5 32.90 36.30
ED 161118C00045000 C 11/18/16 45.0 30.50 33.80
ED 161118C00047500 C 11/18/16 47.5 28.70 31.30
ED 161118C00050000 C 11/18/16 50.0 26.80 28.80
ED 161118C00055000 C 11/18/16 55.0 22.00 23.20
ED 161118C00060000 C 11/18/16 60.0 17.10 18.30
ED 161118C00065000 C 11/18/16 65.0 12.10 13.40
ED 161118C00067500 C 11/18/16 67.5 9.80 10.40
ED 161118C00070000 C 11/18/16 70.0 7.40 8.00
ED 161118C00072500 C 11/18/16 72.5 5.30 5.80
ED 161118C00075000 C 11/18/16 75.0 3.40 3.50
ED 161118C00077500 C 11/18/16 77.5 1.90 2.00
ED 161118C00080000 C 11/18/16 80.0 0.90 0.95
ED 161118C00082500 C 11/18/16 82.5 0.35 0.45
ED 161118C00085000 C 11/18/16 85.0 0.10 0.20
ED 161118C00087500 C 11/18/16 87.5 0.00 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 0.05
ED 161118P00050000 P 11/18/16 50.0 0.00 0.05
ED 161118P00055000 P 11/18/16 55.0 0.00 0.10
ED 161118P00060000 P 11/18/16 60.0 0.05 0.15
ED 161118P00065000 P 11/18/16 65.0 0.15 0.25
ED 161118P00067500 P 11/18/16 67.5 0.25 0.35
ED 161118P00070000 P 11/18/16 70.0 0.45 0.55
ED 161118P00072500 P 11/18/16 72.5 0.85 0.95
ED 161118P00075000 P 11/18/16 75.0 1.55 1.65
ED 161118P00077500 P 11/18/16 77.5 2.65 2.75
ED 161118P00080000 P 11/18/16 80.0 4.20 4.40
ED 161118P00082500 P 11/18/16 82.5 5.80 6.40
ED 161118P00085000 P 11/18/16 85.0 7.50 8.70
ED 161118P00087500 P 11/18/16 87.5 10.00 11.30
ED 161118P00090000 P 11/18/16 90.0 12.40 13.70
ED 161118P00095000 P 11/18/16 95.0 17.40 18.60
ED 161118P00100000 P 11/18/16 100.0 21.70 24.00
ED 161118P00105000 P 11/18/16 105.0 26.70 29.00
ED 161118P00110000 P 11/18/16 110.0 31.80 34.10
ED 170120C00030000 C 01/20/17 30.0 47.00 48.80
ED 170120C00032500 C 01/20/17 32.5 44.50 46.30
ED 170120C00035000 C 01/20/17 35.0 42.00 43.80
ED 170120C00037500 C 01/20/17 37.5 39.50 41.30
ED 170120C00040000 C 01/20/17 40.0 37.00 38.80
ED 170120C00042500 C 01/20/17 42.5 34.40 35.80
ED 170120C00045000 C 01/20/17 45.0 31.90 33.30
ED 170120C00047500 C 01/20/17 47.5 29.50 30.80
ED 170120C00050000 C 01/20/17 50.0 26.70 28.30
ED 170120C00052500 C 01/20/17 52.5 24.40 25.80
ED 170120C00055000 C 01/20/17 55.0 22.10 23.30
ED 170120C00057500 C 01/20/17 57.5 19.40 20.90
ED 170120C00060000 C 01/20/17 60.0 17.00 18.40
ED 170120C00062500 C 01/20/17 62.5 14.70 16.00
ED 170120C00065000 C 01/20/17 65.0 12.30 13.50
ED 170120C00067500 C 01/20/17 67.5 10.00 11.20
ED 170120C00070000 C 01/20/17 70.0 7.90 9.00
ED 170120C00072500 C 01/20/17 72.5 5.80 6.90
ED 170120C00075000 C 01/20/17 75.0 4.10 4.20
ED 170120C00077500 C 01/20/17 77.5 2.70 2.75
ED 170120C00080000 C 01/20/17 80.0 1.60 1.65
ED 170120C00082500 C 01/20/17 82.5 0.85 0.90
ED 170120C00085000 C 01/20/17 85.0 0.40 0.50
ED 170120C00087500 C 01/20/17 87.5 0.20 0.25
ED 170120C00090000 C 01/20/17 90.0 0.05 0.15
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 0.05
ED 170120P00037500 P 01/20/17 37.5 0.00 0.05
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 0.05 0.10
ED 170120P00047500 P 01/20/17 47.5 0.05 0.15
ED 170120P00050000 P 01/20/17 50.0 0.05 0.15
ED 170120P00052500 P 01/20/17 52.5 0.10 0.20
ED 170120P00055000 P 01/20/17 55.0 0.15 0.25
ED 170120P00057500 P 01/20/17 57.5 0.20 0.35
ED 170120P00060000 P 01/20/17 60.0 0.30 0.40
ED 170120P00062500 P 01/20/17 62.5 0.40 0.50
ED 170120P00065000 P 01/20/17 65.0 0.55 0.65
ED 170120P00067500 P 01/20/17 67.5 0.80 0.90
ED 170120P00070000 P 01/20/17 70.0 1.15 1.25
ED 170120P00072500 P 01/20/17 72.5 1.65 1.75
ED 170120P00075000 P 01/20/17 75.0 2.45 2.50
ED 170120P00077500 P 01/20/17 77.5 3.40 3.60
ED 170120P00080000 P 01/20/17 80.0 4.80 5.10
ED 170120P00082500 P 01/20/17 82.5 6.60 6.90
ED 170120P00085000 P 01/20/17 85.0 8.00 9.00
ED 170120P00087500 P 01/20/17 87.5 10.30 11.30
ED 170120P00090000 P 01/20/17 90.0 12.50 13.70
ED 170120P00095000 P 01/20/17 95.0 17.40 18.60
ED 170217C00040000 C 02/17/17 40.0 37.00 38.30
ED 170217C00042500 C 02/17/17 42.5 34.40 35.80
ED 170217C00045000 C 02/17/17 45.0 32.10 33.30
ED 170217C00047500 C 02/17/17 47.5 29.50 30.80
ED 170217C00050000 C 02/17/17 50.0 26.70 28.30
ED 170217C00055000 C 02/17/17 55.0 21.90 23.30
ED 170217C00060000 C 02/17/17 60.0 17.00 18.40
ED 170217C00065000 C 02/17/17 65.0 12.40 13.60
ED 170217C00067500 C 02/17/17 67.5 10.10 11.30
ED 170217C00070000 C 02/17/17 70.0 8.00 9.10
ED 170217C00072500 C 02/17/17 72.5 6.10 7.10
ED 170217C00075000 C 02/17/17 75.0 4.40 4.50
ED 170217C00077500 C 02/17/17 77.5 2.95 3.10
ED 170217C00080000 C 02/17/17 80.0 1.85 1.95
ED 170217C00082500 C 02/17/17 82.5 1.05 1.20
ED 170217C00085000 C 02/17/17 85.0 0.55 0.70
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 0.10
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 0.10
ED 170217P00042500 P 02/17/17 42.5 0.05 0.15
ED 170217P00045000 P 02/17/17 45.0 0.05 0.15
ED 170217P00047500 P 02/17/17 47.5 0.10 0.20
ED 170217P00050000 P 02/17/17 50.0 0.15 0.25
ED 170217P00055000 P 02/17/17 55.0 0.25 0.40
ED 170217P00060000 P 02/17/17 60.0 0.45 0.55
ED 170217P00065000 P 02/17/17 65.0 0.85 0.90
ED 170217P00067500 P 02/17/17 67.5 1.15 1.25
ED 170217P00070000 P 02/17/17 70.0 1.60 1.70
ED 170217P00072500 P 02/17/17 72.5 2.20 2.30
ED 170217P00075000 P 02/17/17 75.0 3.00 3.20
ED 170217P00077500 P 02/17/17 77.5 4.10 4.30
ED 170217P00080000 P 02/17/17 80.0 5.60 5.80
ED 170217P00082500 P 02/17/17 82.5 7.40 7.60
ED 170217P00085000 P 02/17/17 85.0 8.60 9.70
ED 170217P00087500 P 02/17/17 87.5 10.80 11.90
ED 170217P00090000 P 02/17/17 90.0 13.10 14.50
ED 170217P00095000 P 02/17/17 95.0 17.80 19.30
ED 170217P00100000 P 02/17/17 100.0 22.80 24.10
ED 170217P00105000 P 02/17/17 105.0 27.30 29.10
ED 170217P00110000 P 02/17/17 110.0 32.50 35.10
ED 170217P00115000 P 02/17/17 115.0 37.50 39.10
ED 170519C00037500 C 05/19/17 37.5 39.10 41.30
ED 170519C00040000 C 05/19/17 40.0 36.90 38.30
ED 170519C00042500 C 05/19/17 42.5 34.10 36.30
ED 170519C00045000 C 05/19/17 45.0 31.80 33.30
ED 170519C00050000 C 05/19/17 50.0 27.00 28.40
ED 170519C00055000 C 05/19/17 55.0 22.00 23.40
ED 170519C00060000 C 05/19/17 60.0 17.30 18.60
ED 170519C00065000 C 05/19/17 65.0 12.60 13.90
ED 170519C00067500 C 05/19/17 67.5 10.60 11.70
ED 170519C00070000 C 05/19/17 70.0 8.50 9.60
ED 170519C00072500 C 05/19/17 72.5 6.80 7.00
ED 170519C00075000 C 05/19/17 75.0 5.20 5.30
ED 170519C00077500 C 05/19/17 77.5 3.80 3.90
ED 170519C00080000 C 05/19/17 80.0 2.65 2.80
ED 170519C00082500 C 05/19/17 82.5 1.80 1.90
ED 170519C00085000 C 05/19/17 85.0 1.15 1.25
ED 170519C00090000 C 05/19/17 90.0 0.40 0.55
ED 170519C00095000 C 05/19/17 95.0 0.10 0.25
ED 170519C00100000 C 05/19/17 100.0 0.00 0.15
ED 170519C00105000 C 05/19/17 105.0 0.00 0.10
ED 170519C00110000 C 05/19/17 110.0 0.00 0.05
ED 170519P00037500 P 05/19/17 37.5 0.10 0.20
ED 170519P00040000 P 05/19/17 40.0 0.15 0.25
ED 170519P00042500 P 05/19/17 42.5 0.20 0.30
ED 170519P00045000 P 05/19/17 45.0 0.25 0.35
ED 170519P00050000 P 05/19/17 50.0 0.35 0.50
ED 170519P00055000 P 05/19/17 55.0 0.60 0.70
ED 170519P00060000 P 05/19/17 60.0 0.95 1.05
ED 170519P00065000 P 05/19/17 65.0 1.55 1.70
ED 170519P00067500 P 05/19/17 67.5 2.00 2.10
ED 170519P00070000 P 05/19/17 70.0 2.55 2.70
ED 170519P00072500 P 05/19/17 72.5 3.30 3.50
ED 170519P00075000 P 05/19/17 75.0 4.20 4.40
ED 170519P00077500 P 05/19/17 77.5 5.40 5.60
ED 170519P00080000 P 05/19/17 80.0 6.80 7.10
ED 170519P00082500 P 05/19/17 82.5 8.50 8.70
ED 170519P00085000 P 05/19/17 85.0 10.20 10.70
ED 170519P00090000 P 05/19/17 90.0 13.70 14.90
ED 170519P00095000 P 05/19/17 95.0 18.30 19.70
ED 170519P00100000 P 05/19/17 100.0 23.20 24.70
ED 170519P00105000 P 05/19/17 105.0 28.10 29.50
ED 170519P00110000 P 05/19/17 110.0 32.80 34.40
ED 180119C00032500 C 01/19/18 32.5 43.60 46.40
ED 180119C00035000 C 01/19/18 35.0 41.10 43.90
ED 180119C00037500 C 01/19/18 37.5 38.60 41.40
ED 180119C00040000 C 01/19/18 40.0 36.10 38.90
ED 180119C00042500 C 01/19/18 42.5 34.40 36.00
ED 180119C00045000 C 01/19/18 45.0 31.60 33.50
ED 180119C00047500 C 01/19/18 47.5 29.10 31.00
ED 180119C00050000 C 01/19/18 50.0 26.80 28.40
ED 180119C00055000 C 01/19/18 55.0 22.00 23.60
ED 180119C00057500 C 01/19/18 57.5 19.80 21.30
ED 180119C00060000 C 01/19/18 60.0 17.60 18.90
ED 180119C00062500 C 01/19/18 62.5 15.30 16.70
ED 180119C00065000 C 01/19/18 65.0 13.40 14.60
ED 180119C00067500 C 01/19/18 67.5 11.40 12.70
ED 180119C00070000 C 01/19/18 70.0 9.70 10.80
ED 180119C00072500 C 01/19/18 72.5 8.10 8.30
ED 180119C00075000 C 01/19/18 75.0 6.60 6.80
ED 180119C00077500 C 01/19/18 77.5 5.30 5.50
ED 180119C00080000 C 01/19/18 80.0 4.20 4.30
ED 180119C00082500 C 01/19/18 82.5 3.20 3.40
ED 180119C00085000 C 01/19/18 85.0 2.45 2.60
ED 180119C00087500 C 01/19/18 87.5 1.85 1.95
ED 180119C00090000 C 01/19/18 90.0 1.35 1.45
ED 180119C00095000 C 01/19/18 95.0 0.70 0.80
ED 180119C00100000 C 01/19/18 100.0 0.35 0.45
ED 180119P00032500 P 01/19/18 32.5 0.30 0.40
ED 180119P00035000 P 01/19/18 35.0 0.35 0.50
ED 180119P00037500 P 01/19/18 37.5 0.45 0.55
ED 180119P00040000 P 01/19/18 40.0 0.55 0.65
ED 180119P00042500 P 01/19/18 42.5 0.65 0.75
ED 180119P00045000 P 01/19/18 45.0 0.75 0.90
ED 180119P00047500 P 01/19/18 47.5 0.90 1.00
ED 180119P00050000 P 01/19/18 50.0 1.10 1.20
ED 180119P00055000 P 01/19/18 55.0 1.55 1.60
ED 180119P00057500 P 01/19/18 57.5 1.85 1.95
ED 180119P00060000 P 01/19/18 60.0 2.20 2.35
ED 180119P00062500 P 01/19/18 62.5 2.65 2.80
ED 180119P00065000 P 01/19/18 65.0 3.20 3.40
ED 180119P00067500 P 01/19/18 67.5 3.80 4.00
ED 180119P00070000 P 01/19/18 70.0 4.60 4.80
ED 180119P00072500 P 01/19/18 72.5 5.50 5.70
ED 180119P00075000 P 01/19/18 75.0 6.60 6.80
ED 180119P00077500 P 01/19/18 77.5 7.80 8.00
ED 180119P00080000 P 01/19/18 80.0 9.20 9.40
ED 180119P00082500 P 01/19/18 82.5 10.80 11.00
ED 180119P00085000 P 01/19/18 85.0 12.50 12.80
ED 180119P00087500 P 01/19/18 87.5 14.40 14.60
ED 180119P00090000 P 01/19/18 90.0 15.50 16.70
ED 180119P00095000 P 01/19/18 95.0 19.70 21.10
ED 180119P00100000 P 01/19/18 100.0 24.30 26.10

OPRA data is delayed 15 minutes.