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 (2016-05-20)Premium Content

Consolidated Edison Inc (ED)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 160715C00037500 C 07/15/16 37.5 38.80 43.00
ED 160715C00040000 C 07/15/16 40.0 36.70 40.50
ED 160715C00042500 C 07/15/16 42.5 34.10 37.60
ED 160715C00045000 C 07/15/16 45.0 31.60 35.20
ED 160715C00050000 C 07/15/16 50.0 26.60 28.90
ED 160715C00055000 C 07/15/16 55.0 21.60 24.50
ED 160715C00060000 C 07/15/16 60.0 16.60 20.00
ED 160715C00062500 C 07/15/16 62.5 14.10 16.90
ED 160715C00065000 C 07/15/16 65.0 11.60 14.50
ED 160715C00067500 C 07/15/16 67.5 9.50 11.80
ED 160715C00070000 C 07/15/16 70.0 7.90 8.90
ED 160715C00072500 C 07/15/16 72.5 5.90 6.40
ED 160715C00075000 C 07/15/16 75.0 3.70 4.20
ED 160715C00077500 C 07/15/16 77.5 1.90 2.20
ED 160715C00080000 C 07/15/16 80.0 0.65 0.80
ED 160715C00085000 C 07/15/16 85.0 0.00 0.10
ED 160715C00090000 C 07/15/16 90.0 0.00 0.05
ED 160715C00095000 C 07/15/16 95.0 0.00 0.05
ED 160715C00100000 C 07/15/16 100.0 0.00 0.05
ED 160715C00105000 C 07/15/16 105.0 0.00 0.05
ED 160715P00037500 P 07/15/16 37.5 0.00 0.05
ED 160715P00040000 P 07/15/16 40.0 0.00 0.05
ED 160715P00042500 P 07/15/16 42.5 0.00 0.05
ED 160715P00045000 P 07/15/16 45.0 0.00 0.05
ED 160715P00050000 P 07/15/16 50.0 0.00 0.05
ED 160715P00055000 P 07/15/16 55.0 0.00 0.05
ED 160715P00060000 P 07/15/16 60.0 0.00 0.05
ED 160715P00062500 P 07/15/16 62.5 0.00 0.10
ED 160715P00065000 P 07/15/16 65.0 0.00 0.10
ED 160715P00067500 P 07/15/16 67.5 0.00 0.15
ED 160715P00070000 P 07/15/16 70.0 0.05 0.20
ED 160715P00072500 P 07/15/16 72.5 0.15 0.30
ED 160715P00075000 P 07/15/16 75.0 0.40 0.60
ED 160715P00077500 P 07/15/16 77.5 1.00 1.15
ED 160715P00080000 P 07/15/16 80.0 2.15 2.45
ED 160715P00085000 P 07/15/16 85.0 6.00 7.60
ED 160715P00090000 P 07/15/16 90.0 10.80 12.50
ED 160715P00095000 P 07/15/16 95.0 15.10 18.80
ED 160715P00100000 P 07/15/16 100.0 20.10 22.40
ED 160715P00105000 P 07/15/16 105.0 25.40 28.00
ED 160819C00032500 C 08/19/16 32.5 44.00 47.00
ED 160819C00035000 C 08/19/16 35.0 41.50 45.00
ED 160819C00037500 C 08/19/16 37.5 39.00 42.50
ED 160819C00040000 C 08/19/16 40.0 36.50 40.00
ED 160819C00042500 C 08/19/16 42.5 34.00 37.50
ED 160819C00045000 C 08/19/16 45.0 31.50 35.00
ED 160819C00047500 C 08/19/16 47.5 29.10 32.10
ED 160819C00050000 C 08/19/16 50.0 26.60 29.90
ED 160819C00055000 C 08/19/16 55.0 21.70 24.90
ED 160819C00057500 C 08/19/16 57.5 19.20 22.60
ED 160819C00060000 C 08/19/16 60.0 16.70 20.10
ED 160819C00062500 C 08/19/16 62.5 14.10 17.60
ED 160819C00065000 C 08/19/16 65.0 11.70 14.70
ED 160819C00067500 C 08/19/16 67.5 9.40 11.90
ED 160819C00070000 C 08/19/16 70.0 8.10 9.50
ED 160819C00072500 C 08/19/16 72.5 6.10 7.10
ED 160819C00075000 C 08/19/16 75.0 4.00 4.90
ED 160819C00077500 C 08/19/16 77.5 2.70 2.95
ED 160819C00080000 C 08/19/16 80.0 1.40 1.60
ED 160819C00082500 C 08/19/16 82.5 0.55 0.70
ED 160819C00085000 C 08/19/16 85.0 0.15 0.30
ED 160819C00090000 C 08/19/16 90.0 0.00 0.10
ED 160819C00095000 C 08/19/16 95.0 0.00 0.10
ED 160819P00032500 P 08/19/16 32.5 0.00 0.10
ED 160819P00035000 P 08/19/16 35.0 0.00 0.10
ED 160819P00037500 P 08/19/16 37.5 0.00 0.10
ED 160819P00040000 P 08/19/16 40.0 0.00 0.10
ED 160819P00042500 P 08/19/16 42.5 0.00 0.10
ED 160819P00045000 P 08/19/16 45.0 0.00 0.15
ED 160819P00047500 P 08/19/16 47.5 0.00 0.15
ED 160819P00050000 P 08/19/16 50.0 0.00 0.15
ED 160819P00055000 P 08/19/16 55.0 0.00 0.15
ED 160819P00057500 P 08/19/16 57.5 0.05 0.10
ED 160819P00060000 P 08/19/16 60.0 0.00 0.20
ED 160819P00062500 P 08/19/16 62.5 0.05 0.25
ED 160819P00065000 P 08/19/16 65.0 0.20 0.35
ED 160819P00067500 P 08/19/16 67.5 0.30 0.45
ED 160819P00070000 P 08/19/16 70.0 0.50 0.65
ED 160819P00072500 P 08/19/16 72.5 0.85 1.00
ED 160819P00075000 P 08/19/16 75.0 1.35 1.50
ED 160819P00077500 P 08/19/16 77.5 2.15 2.40
ED 160819P00080000 P 08/19/16 80.0 3.40 3.70
ED 160819P00082500 P 08/19/16 82.5 5.10 5.40
ED 160819P00085000 P 08/19/16 85.0 6.70 8.40
ED 160819P00090000 P 08/19/16 90.0 10.90 14.20
ED 160819P00095000 P 08/19/16 95.0 16.40 18.20
ED 161118C00037500 C 11/18/16 37.5 39.10 42.10
ED 161118C00040000 C 11/18/16 40.0 36.40 39.40
ED 161118C00042500 C 11/18/16 42.5 33.60 37.10
ED 161118C00045000 C 11/18/16 45.0 31.10 35.50
ED 161118C00047500 C 11/18/16 47.5 29.10 32.10
ED 161118C00050000 C 11/18/16 50.0 26.60 29.50
ED 161118C00055000 C 11/18/16 55.0 21.30 25.40
ED 161118C00060000 C 11/18/16 60.0 16.70 19.80
ED 161118C00065000 C 11/18/16 65.0 13.60 14.30
ED 161118C00067500 C 11/18/16 67.5 11.30 12.00
ED 161118C00070000 C 11/18/16 70.0 9.10 9.80
ED 161118C00072500 C 11/18/16 72.5 7.00 7.70
ED 161118C00075000 C 11/18/16 75.0 5.40 5.70
ED 161118C00077500 C 11/18/16 77.5 3.70 4.10
ED 161118C00080000 C 11/18/16 80.0 2.45 2.70
ED 161118C00082500 C 11/18/16 82.5 1.45 1.70
ED 161118C00085000 C 11/18/16 85.0 0.80 0.95
ED 161118C00090000 C 11/18/16 90.0 0.15 0.30
ED 161118C00095000 C 11/18/16 95.0 0.00 0.15
ED 161118C00100000 C 11/18/16 100.0 0.00 0.10
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 0.10
ED 161118P00040000 P 11/18/16 40.0 0.00 0.10
ED 161118P00042500 P 11/18/16 42.5 0.05 0.15
ED 161118P00045000 P 11/18/16 45.0 0.05 0.20
ED 161118P00047500 P 11/18/16 47.5 0.10 0.25
ED 161118P00050000 P 11/18/16 50.0 0.15 0.30
ED 161118P00055000 P 11/18/16 55.0 0.25 0.40
ED 161118P00060000 P 11/18/16 60.0 0.45 0.65
ED 161118P00065000 P 11/18/16 65.0 0.80 1.00
ED 161118P00067500 P 11/18/16 67.5 1.15 1.30
ED 161118P00070000 P 11/18/16 70.0 1.50 1.70
ED 161118P00072500 P 11/18/16 72.5 2.05 2.25
ED 161118P00075000 P 11/18/16 75.0 2.75 3.00
ED 161118P00077500 P 11/18/16 77.5 3.70 4.00
ED 161118P00080000 P 11/18/16 80.0 5.00 5.30
ED 161118P00082500 P 11/18/16 82.5 6.50 6.90
ED 161118P00085000 P 11/18/16 85.0 8.10 8.90
ED 161118P00090000 P 11/18/16 90.0 11.90 14.40
ED 161118P00095000 P 11/18/16 95.0 16.50 18.30
ED 161118P00100000 P 11/18/16 100.0 21.70 23.30
ED 161118P00105000 P 11/18/16 105.0 25.80 29.60
ED 161118P00110000 P 11/18/16 110.0 31.40 34.50
ED 170120C00030000 C 01/20/17 30.0 46.20 50.60
ED 170120C00032500 C 01/20/17 32.5 43.50 48.10
ED 170120C00035000 C 01/20/17 35.0 41.30 45.60
ED 170120C00037500 C 01/20/17 37.5 38.60 43.00
ED 170120C00040000 C 01/20/17 40.0 36.30 39.40
ED 170120C00042500 C 01/20/17 42.5 33.60 37.90
ED 170120C00045000 C 01/20/17 45.0 31.10 35.60
ED 170120C00047500 C 01/20/17 47.5 28.70 32.90
ED 170120C00050000 C 01/20/17 50.0 26.70 29.50
ED 170120C00052500 C 01/20/17 52.5 24.30 27.00
ED 170120C00055000 C 01/20/17 55.0 21.80 24.60
ED 170120C00057500 C 01/20/17 57.5 19.30 21.90
ED 170120C00060000 C 01/20/17 60.0 18.20 19.20
ED 170120C00062500 C 01/20/17 62.5 15.70 16.80
ED 170120C00065000 C 01/20/17 65.0 13.70 14.40
ED 170120C00067500 C 01/20/17 67.5 11.40 12.30
ED 170120C00070000 C 01/20/17 70.0 9.40 10.00
ED 170120C00072500 C 01/20/17 72.5 7.60 8.10
ED 170120C00075000 C 01/20/17 75.0 5.80 6.20
ED 170120C00077500 C 01/20/17 77.5 4.30 4.60
ED 170120C00080000 C 01/20/17 80.0 3.00 3.30
ED 170120C00082500 C 01/20/17 82.5 2.00 2.20
ED 170120C00085000 C 01/20/17 85.0 1.20 1.45
ED 170120C00090000 C 01/20/17 90.0 0.35 0.55
ED 170120C00095000 C 01/20/17 95.0 0.05 0.20
ED 170120P00030000 P 01/20/17 30.0 0.00 0.10
ED 170120P00032500 P 01/20/17 32.5 0.00 0.15
ED 170120P00035000 P 01/20/17 35.0 0.05 0.15
ED 170120P00037500 P 01/20/17 37.5 0.05 0.15
ED 170120P00040000 P 01/20/17 40.0 0.10 0.25
ED 170120P00042500 P 01/20/17 42.5 0.15 0.30
ED 170120P00045000 P 01/20/17 45.0 0.20 0.35
ED 170120P00047500 P 01/20/17 47.5 0.25 0.40
ED 170120P00050000 P 01/20/17 50.0 0.30 0.45
ED 170120P00052500 P 01/20/17 52.5 0.40 0.55
ED 170120P00055000 P 01/20/17 55.0 0.45 0.70
ED 170120P00057500 P 01/20/17 57.5 0.60 0.80
ED 170120P00060000 P 01/20/17 60.0 0.75 0.95
ED 170120P00062500 P 01/20/17 62.5 0.95 1.20
ED 170120P00065000 P 01/20/17 65.0 1.25 1.45
ED 170120P00067500 P 01/20/17 67.5 1.60 1.80
ED 170120P00070000 P 01/20/17 70.0 2.05 2.25
ED 170120P00072500 P 01/20/17 72.5 2.65 2.90
ED 170120P00075000 P 01/20/17 75.0 3.40 3.70
ED 170120P00077500 P 01/20/17 77.5 4.40 4.70
ED 170120P00080000 P 01/20/17 80.0 5.60 5.90
ED 170120P00082500 P 01/20/17 82.5 7.10 7.40
ED 170120P00085000 P 01/20/17 85.0 8.80 9.20
ED 170120P00090000 P 01/20/17 90.0 12.90 13.50
ED 170120P00095000 P 01/20/17 95.0 16.10 19.50
ED 170217C00040000 C 02/17/17 40.0 36.60 39.40
ED 170217C00042500 C 02/17/17 42.5 33.60 37.90
ED 170217C00045000 C 02/17/17 45.0 31.10 35.00
ED 170217C00050000 C 02/17/17 50.0 26.50 30.40
ED 170217C00055000 C 02/17/17 55.0 21.70 24.40
ED 170217C00060000 C 02/17/17 60.0 17.00 19.30
ED 170217C00065000 C 02/17/17 65.0 13.70 14.70
ED 170217C00070000 C 02/17/17 70.0 8.60 10.30
ED 170217C00072500 C 02/17/17 72.5 7.70 8.60
ED 170217C00075000 C 02/17/17 75.0 6.00 6.40
ED 170217C00077500 C 02/17/17 77.5 4.50 4.80
ED 170217C00080000 C 02/17/17 80.0 3.20 3.50
ED 170217C00082500 C 02/17/17 82.5 2.15 2.40
ED 170217C00085000 C 02/17/17 85.0 1.40 1.60
ED 170217C00087500 C 02/17/17 87.5 0.80 1.00
ED 170217C00090000 C 02/17/17 90.0 0.45 0.65
ED 170217C00095000 C 02/17/17 95.0 0.10 0.25
ED 170217C00100000 C 02/17/17 100.0 0.00 0.15
ED 170217C00105000 C 02/17/17 105.0 0.00 0.10
ED 170217C00110000 C 02/17/17 110.0 0.00 0.10
ED 170217C00115000 C 02/17/17 115.0 0.00 0.10
ED 170217P00040000 P 02/17/17 40.0 0.15 0.30
ED 170217P00042500 P 02/17/17 42.5 0.20 0.35
ED 170217P00045000 P 02/17/17 45.0 0.25 0.40
ED 170217P00050000 P 02/17/17 50.0 0.40 0.55
ED 170217P00055000 P 02/17/17 55.0 0.60 0.80
ED 170217P00060000 P 02/17/17 60.0 0.95 1.15
ED 170217P00065000 P 02/17/17 65.0 1.50 1.70
ED 170217P00070000 P 02/17/17 70.0 2.45 2.65
ED 170217P00072500 P 02/17/17 72.5 3.10 3.30
ED 170217P00075000 P 02/17/17 75.0 3.90 4.20
ED 170217P00077500 P 02/17/17 77.5 4.90 5.20
ED 170217P00080000 P 02/17/17 80.0 6.20 6.50
ED 170217P00082500 P 02/17/17 82.5 7.70 8.00
ED 170217P00085000 P 02/17/17 85.0 9.30 9.90
ED 170217P00087500 P 02/17/17 87.5 10.90 12.20
ED 170217P00090000 P 02/17/17 90.0 13.00 14.40
ED 170217P00095000 P 02/17/17 95.0 17.50 19.30
ED 170217P00100000 P 02/17/17 100.0 21.60 25.60
ED 170217P00105000 P 02/17/17 105.0 26.30 29.40
ED 170217P00110000 P 02/17/17 110.0 31.20 35.40
ED 170217P00115000 P 02/17/17 115.0 36.30 39.50
ED 180119C00032500 C 01/19/18 32.5 43.60 48.20
ED 180119C00035000 C 01/19/18 35.0 41.10 45.70
ED 180119C00037500 C 01/19/18 37.5 38.60 43.20
ED 180119C00040000 C 01/19/18 40.0 36.20 40.70
ED 180119C00042500 C 01/19/18 42.5 34.00 36.90
ED 180119C00045000 C 01/19/18 45.0 31.20 35.80
ED 180119C00047500 C 01/19/18 47.5 28.70 33.20
ED 180119C00050000 C 01/19/18 50.0 26.40 29.80
ED 180119C00055000 C 01/19/18 55.0 23.00 24.30
ED 180119C00057500 C 01/19/18 57.5 20.80 21.90
ED 180119C00060000 C 01/19/18 60.0 18.40 19.50
ED 180119C00062500 C 01/19/18 62.5 16.20 17.40
ED 180119C00065000 C 01/19/18 65.0 14.50 15.30
ED 180119C00067500 C 01/19/18 67.5 12.50 13.30
ED 180119C00070000 C 01/19/18 70.0 10.70 11.40
ED 180119C00072500 C 01/19/18 72.5 9.10 9.70
ED 180119C00075000 C 01/19/18 75.0 7.50 8.10
ED 180119C00077500 C 01/19/18 77.5 6.20 6.70
ED 180119C00080000 C 01/19/18 80.0 4.90 5.40
ED 180119C00082500 C 01/19/18 82.5 3.90 4.40
ED 180119C00085000 C 01/19/18 85.0 2.95 3.50
ED 180119C00090000 C 01/19/18 90.0 1.65 2.00
ED 180119C00095000 C 01/19/18 95.0 0.85 1.10
ED 180119C00100000 C 01/19/18 100.0 0.40 0.55
ED 180119P00032500 P 01/19/18 32.5 0.35 0.60
ED 180119P00035000 P 01/19/18 35.0 0.40 0.70
ED 180119P00037500 P 01/19/18 37.5 0.40 0.80
ED 180119P00040000 P 01/19/18 40.0 0.65 0.90
ED 180119P00042500 P 01/19/18 42.5 0.60 1.05
ED 180119P00045000 P 01/19/18 45.0 0.90 1.20
ED 180119P00047500 P 01/19/18 47.5 1.10 1.35
ED 180119P00050000 P 01/19/18 50.0 1.30 1.60
ED 180119P00055000 P 01/19/18 55.0 1.85 2.10
ED 180119P00057500 P 01/19/18 57.5 2.10 2.45
ED 180119P00060000 P 01/19/18 60.0 2.50 2.85
ED 180119P00062500 P 01/19/18 62.5 3.00 3.40
ED 180119P00065000 P 01/19/18 65.0 3.60 4.00
ED 180119P00067500 P 01/19/18 67.5 4.20 4.60
ED 180119P00070000 P 01/19/18 70.0 5.00 5.40
ED 180119P00072500 P 01/19/18 72.5 5.90 6.30
ED 180119P00075000 P 01/19/18 75.0 6.90 7.40
ED 180119P00077500 P 01/19/18 77.5 8.00 8.60
ED 180119P00080000 P 01/19/18 80.0 9.40 9.90
ED 180119P00082500 P 01/19/18 82.5 10.80 11.40
ED 180119P00085000 P 01/19/18 85.0 12.40 13.00
ED 180119P00090000 P 01/19/18 90.0 16.10 16.70
ED 180119P00095000 P 01/19/18 95.0 20.10 21.00
ED 180119P00100000 P 01/19/18 100.0 24.40 25.50

OPRA data is delayed 15 minutes.