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 Nov 25 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 141220C00045000 C 12/20/14 45.0 16.20 17.10
ED 141220C00047500 C 12/20/14 47.5 12.20 16.30
ED 141220C00050000 C 12/20/14 50.0 9.60 13.40
ED 141220C00052500 C 12/20/14 52.5 8.00 10.10
ED 141220C00055000 C 12/20/14 55.0 6.40 7.10
ED 141220C00057500 C 12/20/14 57.5 4.00 4.60
ED 141220C00060000 C 12/20/14 60.0 1.90 2.15
ED 141220C00062500 C 12/20/14 62.5 0.45 0.55
ED 141220C00065000 C 12/20/14 65.0 0.00 0.15
ED 141220C00067500 C 12/20/14 67.5 0.00 0.05
ED 141220C00070000 C 12/20/14 70.0 0.00 0.05
ED 141220C00072500 C 12/20/14 72.5 0.00 0.05
ED 141220C00075000 C 12/20/14 75.0 0.00 0.05
ED 141220C00080000 C 12/20/14 80.0 0.00 0.05
ED 141220P00045000 P 12/20/14 45.0 0.00 0.05
ED 141220P00047500 P 12/20/14 47.5 0.00 0.05
ED 141220P00050000 P 12/20/14 50.0 0.00 0.05
ED 141220P00052500 P 12/20/14 52.5 0.00 0.05
ED 141220P00055000 P 12/20/14 55.0 0.00 0.10
ED 141220P00057500 P 12/20/14 57.5 0.00 0.10
ED 141220P00060000 P 12/20/14 60.0 0.25 0.35
ED 141220P00062500 P 12/20/14 62.5 1.25 1.40
ED 141220P00065000 P 12/20/14 65.0 2.80 3.70
ED 141220P00067500 P 12/20/14 67.5 5.10 6.10
ED 141220P00070000 P 12/20/14 70.0 7.60 8.70
ED 141220P00072500 P 12/20/14 72.5 8.70 11.80
ED 141220P00075000 P 12/20/14 75.0 11.10 14.90
ED 141220P00080000 P 12/20/14 80.0 17.20 18.80
ED 150117C00027500 C 01/17/15 27.5 33.50 35.50
ED 150117C00030000 C 01/17/15 30.0 29.40 33.60
ED 150117C00032500 C 01/17/15 32.5 27.00 31.00
ED 150117C00035000 C 01/17/15 35.0 24.30 28.50
ED 150117C00037500 C 01/17/15 37.5 22.00 26.00
ED 150117C00040000 C 01/17/15 40.0 19.50 23.40
ED 150117C00042500 C 01/17/15 42.5 18.80 20.30
ED 150117C00045000 C 01/17/15 45.0 14.60 18.40
ED 150117C00047500 C 01/17/15 47.5 12.20 15.90
ED 150117C00050000 C 01/17/15 50.0 11.30 12.80
ED 150117C00052500 C 01/17/15 52.5 9.00 10.00
ED 150117C00055000 C 01/17/15 55.0 6.50 7.60
ED 150117C00057500 C 01/17/15 57.5 4.20 5.10
ED 150117C00060000 C 01/17/15 60.0 2.30 2.45
ED 150117C00062500 C 01/17/15 62.5 0.90 0.95
ED 150117C00065000 C 01/17/15 65.0 0.20 0.30
ED 150117C00067500 C 01/17/15 67.5 0.00 0.10
ED 150117C00070000 C 01/17/15 70.0 0.00 0.05
ED 150117C00072500 C 01/17/15 72.5 0.00 0.05
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 0.05
ED 150117P00042500 P 01/17/15 42.5 0.00 0.05
ED 150117P00045000 P 01/17/15 45.0 0.00 0.05
ED 150117P00047500 P 01/17/15 47.5 0.00 0.05
ED 150117P00050000 P 01/17/15 50.0 0.00 0.10
ED 150117P00052500 P 01/17/15 52.5 0.05 0.15
ED 150117P00055000 P 01/17/15 55.0 0.05 0.20
ED 150117P00057500 P 01/17/15 57.5 0.20 0.30
ED 150117P00060000 P 01/17/15 60.0 0.60 0.75
ED 150117P00062500 P 01/17/15 62.5 1.65 1.80
ED 150117P00065000 P 01/17/15 65.0 3.40 3.80
ED 150117P00067500 P 01/17/15 67.5 5.20 6.20
ED 150117P00070000 P 01/17/15 70.0 7.60 8.60
ED 150117P00072500 P 01/17/15 72.5 9.00 11.90
ED 150117P00075000 P 01/17/15 75.0 11.10 14.80
ED 150117P00080000 P 01/17/15 80.0 16.20 19.90
ED 150117P00085000 P 01/17/15 85.0 22.00 24.00
ED 150220C00035000 C 02/20/15 35.0 26.00 28.00
ED 150220C00037500 C 02/20/15 37.5 22.10 26.20
ED 150220C00040000 C 02/20/15 40.0 19.60 23.30
ED 150220C00042500 C 02/20/15 42.5 17.10 20.90
ED 150220C00045000 C 02/20/15 45.0 14.80 18.40
ED 150220C00047500 C 02/20/15 47.5 13.80 15.30
ED 150220C00050000 C 02/20/15 50.0 11.40 12.80
ED 150220C00052500 C 02/20/15 52.5 8.40 10.10
ED 150220C00055000 C 02/20/15 55.0 6.60 7.70
ED 150220C00057500 C 02/20/15 57.5 4.40 4.90
ED 150220C00060000 C 02/20/15 60.0 2.60 2.70
ED 150220C00062500 C 02/20/15 62.5 1.20 1.30
ED 150220C00065000 C 02/20/15 65.0 0.45 0.55
ED 150220C00067500 C 02/20/15 67.5 0.10 0.20
ED 150220C00070000 C 02/20/15 70.0 0.00 0.10
ED 150220C00072500 C 02/20/15 72.5 0.00 0.05
ED 150220C00075000 C 02/20/15 75.0 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 0.10
ED 150220P00045000 P 02/20/15 45.0 0.00 0.10
ED 150220P00047500 P 02/20/15 47.5 0.05 0.15
ED 150220P00050000 P 02/20/15 50.0 0.05 0.15
ED 150220P00052500 P 02/20/15 52.5 0.10 0.25
ED 150220P00055000 P 02/20/15 55.0 0.25 0.35
ED 150220P00057500 P 02/20/15 57.5 0.55 0.65
ED 150220P00060000 P 02/20/15 60.0 1.20 1.35
ED 150220P00062500 P 02/20/15 62.5 2.45 2.60
ED 150220P00065000 P 02/20/15 65.0 4.20 4.60
ED 150220P00067500 P 02/20/15 67.5 5.90 6.90
ED 150220P00070000 P 02/20/15 70.0 8.30 9.30
ED 150220P00072500 P 02/20/15 72.5 10.40 12.00
ED 150220P00075000 P 02/20/15 75.0 12.90 14.40
ED 150515C00035000 C 05/15/15 35.0 25.80 28.30
ED 150515C00037500 C 05/15/15 37.5 22.20 26.40
ED 150515C00040000 C 05/15/15 40.0 19.80 23.90
ED 150515C00042500 C 05/15/15 42.5 17.10 20.30
ED 150515C00045000 C 05/15/15 45.0 14.60 17.80
ED 150515C00047500 C 05/15/15 47.5 12.10 15.40
ED 150515C00050000 C 05/15/15 50.0 9.70 12.90
ED 150515C00052500 C 05/15/15 52.5 7.80 10.20
ED 150515C00055000 C 05/15/15 55.0 6.60 7.80
ED 150515C00057500 C 05/15/15 57.5 4.70 5.10
ED 150515C00060000 C 05/15/15 60.0 2.95 3.20
ED 150515C00062500 C 05/15/15 62.5 1.75 1.85
ED 150515C00065000 C 05/15/15 65.0 0.90 1.00
ED 150515C00067500 C 05/15/15 67.5 0.40 0.50
ED 150515C00070000 C 05/15/15 70.0 0.10 0.25
ED 150515C00072500 C 05/15/15 72.5 0.00 0.15
ED 150515C00075000 C 05/15/15 75.0 0.00 0.10
ED 150515P00035000 P 05/15/15 35.0 0.00 0.10
ED 150515P00037500 P 05/15/15 37.5 0.00 0.10
ED 150515P00040000 P 05/15/15 40.0 0.00 0.15
ED 150515P00042500 P 05/15/15 42.5 0.05 0.15
ED 150515P00045000 P 05/15/15 45.0 0.05 0.20
ED 150515P00047500 P 05/15/15 47.5 0.15 0.25
ED 150515P00050000 P 05/15/15 50.0 0.20 0.35
ED 150515P00052500 P 05/15/15 52.5 0.40 0.55
ED 150515P00055000 P 05/15/15 55.0 0.70 0.85
ED 150515P00057500 P 05/15/15 57.5 1.30 1.40
ED 150515P00060000 P 05/15/15 60.0 2.20 2.30
ED 150515P00062500 P 05/15/15 62.5 3.40 3.70
ED 150515P00065000 P 05/15/15 65.0 5.20 5.40
ED 150515P00067500 P 05/15/15 67.5 6.80 7.90
ED 150515P00070000 P 05/15/15 70.0 8.10 10.40
ED 150515P00072500 P 05/15/15 72.5 10.50 14.10
ED 150515P00075000 P 05/15/15 75.0 13.50 15.20
ED 160115C00035000 C 01/15/16 35.0 24.80 28.90
ED 160115C00037500 C 01/15/16 37.5 22.00 26.50
ED 160115C00040000 C 01/15/16 40.0 19.50 24.00
ED 160115C00042500 C 01/15/16 42.5 17.10 21.50
ED 160115C00045000 C 01/15/16 45.0 14.50 19.00
ED 160115C00047500 C 01/15/16 47.5 12.00 16.50
ED 160115C00050000 C 01/15/16 50.0 10.20 13.90
ED 160115C00052500 C 01/15/16 52.5 9.00 10.90
ED 160115C00055000 C 01/15/16 55.0 6.70 8.70
ED 160115C00057500 C 01/15/16 57.5 5.50 5.80
ED 160115C00060000 C 01/15/16 60.0 4.00 4.20
ED 160115C00062500 C 01/15/16 62.5 2.80 3.00
ED 160115C00065000 C 01/15/16 65.0 1.95 2.10
ED 160115C00067500 C 01/15/16 67.5 1.25 1.40
ED 160115C00070000 C 01/15/16 70.0 0.80 0.95
ED 160115C00072500 C 01/15/16 72.5 0.50 0.65
ED 160115C00075000 C 01/15/16 75.0 0.30 0.45
ED 160115P00035000 P 01/15/16 35.0 0.15 0.25
ED 160115P00037500 P 01/15/16 37.5 0.20 0.35
ED 160115P00040000 P 01/15/16 40.0 0.30 0.40
ED 160115P00042500 P 01/15/16 42.5 0.40 0.55
ED 160115P00045000 P 01/15/16 45.0 0.55 0.70
ED 160115P00047500 P 01/15/16 47.5 0.75 0.90
ED 160115P00050000 P 01/15/16 50.0 1.10 1.15
ED 160115P00052500 P 01/15/16 52.5 1.55 1.70
ED 160115P00055000 P 01/15/16 55.0 2.20 2.35
ED 160115P00057500 P 01/15/16 57.5 3.10 3.20
ED 160115P00060000 P 01/15/16 60.0 4.20 4.40
ED 160115P00062500 P 01/15/16 62.5 5.60 5.80
ED 160115P00065000 P 01/15/16 65.0 7.20 7.50
ED 160115P00067500 P 01/15/16 67.5 9.10 9.40
ED 160115P00070000 P 01/15/16 70.0 10.10 12.00
ED 160115P00072500 P 01/15/16 72.5 11.20 15.00
ED 160115P00075000 P 01/15/16 75.0 13.80 17.10
ED 170120C00030000 C 01/20/17 30.0 29.50 34.00
ED 170120C00032500 C 01/20/17 32.5 27.00 31.50
ED 170120C00035000 C 01/20/17 35.0 24.60 29.00
ED 170120C00037500 C 01/20/17 37.5 22.10 26.50
ED 170120C00040000 C 01/20/17 40.0 19.60 24.00
ED 170120C00042500 C 01/20/17 42.5 17.20 21.50
ED 170120C00045000 C 01/20/17 45.0 14.70 19.00
ED 170120C00047500 C 01/20/17 47.5 12.20 16.60
ED 170120C00050000 C 01/20/17 50.0 10.60 13.80
ED 170120C00052500 C 01/20/17 52.5 9.10 11.00
ED 170120C00055000 C 01/20/17 55.0 7.30 8.20
ED 170120C00057500 C 01/20/17 57.5 5.50 7.30
ED 170120C00060000 C 01/20/17 60.0 4.20 5.70
ED 170120C00062500 C 01/20/17 62.5 3.10 4.60
ED 170120C00065000 C 01/20/17 65.0 2.75 3.10
ED 170120C00067500 C 01/20/17 67.5 1.75 2.75
ED 170120C00070000 C 01/20/17 70.0 1.00 2.05
ED 170120C00072500 C 01/20/17 72.5 0.90 1.75
ED 170120C00075000 C 01/20/17 75.0 0.60 1.45
ED 170120C00080000 C 01/20/17 80.0 0.15 1.05
ED 170120C00085000 C 01/20/17 85.0 0.00 1.00
ED 170120P00030000 P 01/20/17 30.0 0.00 1.00
ED 170120P00032500 P 01/20/17 32.5 0.00 1.00
ED 170120P00035000 P 01/20/17 35.0 0.05 1.00
ED 170120P00037500 P 01/20/17 37.5 0.20 1.15
ED 170120P00040000 P 01/20/17 40.0 0.40 1.30
ED 170120P00042500 P 01/20/17 42.5 0.65 1.55
ED 170120P00045000 P 01/20/17 45.0 1.00 1.90
ED 170120P00047500 P 01/20/17 47.5 1.45 2.00
ED 170120P00050000 P 01/20/17 50.0 2.00 2.95
ED 170120P00052500 P 01/20/17 52.5 2.50 3.90
ED 170120P00055000 P 01/20/17 55.0 3.40 4.90
ED 170120P00057500 P 01/20/17 57.5 4.50 5.90
ED 170120P00060000 P 01/20/17 60.0 5.60 7.40
ED 170120P00062500 P 01/20/17 62.5 7.10 8.90
ED 170120P00065000 P 01/20/17 65.0 8.70 10.60
ED 170120P00067500 P 01/20/17 67.5 10.10 13.20
ED 170120P00070000 P 01/20/17 70.0 11.80 14.90
ED 170120P00072500 P 01/20/17 72.5 13.90 17.00
ED 170120P00075000 P 01/20/17 75.0 16.10 19.20
ED 170120P00080000 P 01/20/17 80.0 20.20 24.10
ED 170120P00085000 P 01/20/17 85.0 25.00 29.20

OPRA data is delayed 15 minutes.