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 (2014-08-22)Premium Content

Consolidated Edison Inc (ED)
As of Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 141122C00040000 C 11/22/14 40.0 21.00 23.00
ED 141122C00042500 C 11/22/14 42.5 17.80 21.60
ED 141122C00045000 C 11/22/14 45.0 16.20 17.80
ED 141122C00047500 C 11/22/14 47.5 13.00 16.60
ED 141122C00050000 C 11/22/14 50.0 11.20 12.80
ED 141122C00052500 C 11/22/14 52.5 9.10 10.00
ED 141122C00055000 C 11/22/14 55.0 6.60 7.50
ED 141122C00057500 C 11/22/14 57.5 4.20 4.90
ED 141122C00060000 C 11/22/14 60.0 2.20 2.45
ED 141122C00062500 C 11/22/14 62.5 0.70 0.80
ED 141122C00065000 C 11/22/14 65.0 0.15 0.25
ED 141122C00067500 C 11/22/14 67.5 0.00 0.10
ED 141122C00070000 C 11/22/14 70.0 0.00 0.05
ED 141122P00040000 P 11/22/14 40.0 0.00 0.05
ED 141122P00042500 P 11/22/14 42.5 0.00 0.05
ED 141122P00045000 P 11/22/14 45.0 0.00 0.05
ED 141122P00047500 P 11/22/14 47.5 0.00 0.05
ED 141122P00050000 P 11/22/14 50.0 0.00 0.05
ED 141122P00052500 P 11/22/14 52.5 0.00 0.10
ED 141122P00055000 P 11/22/14 55.0 0.05 0.15
ED 141122P00057500 P 11/22/14 57.5 0.10 0.25
ED 141122P00060000 P 11/22/14 60.0 0.55 0.70
ED 141122P00062500 P 11/22/14 62.5 1.70 1.85
ED 141122P00065000 P 11/22/14 65.0 3.40 4.20
ED 141122P00067500 P 11/22/14 67.5 5.80 6.50
ED 141122P00070000 P 11/22/14 70.0 8.20 9.00
ED 141220C00045000 C 12/20/14 45.0 16.20 17.80
ED 141220C00047500 C 12/20/14 47.5 12.90 16.80
ED 141220C00050000 C 12/20/14 50.0 11.20 12.50
ED 141220C00052500 C 12/20/14 52.5 9.10 10.00
ED 141220C00055000 C 12/20/14 55.0 6.60 7.50
ED 141220C00057500 C 12/20/14 57.5 4.20 5.00
ED 141220C00060000 C 12/20/14 60.0 2.40 2.60
ED 141220C00062500 C 12/20/14 62.5 1.00 1.10
ED 141220C00065000 C 12/20/14 65.0 0.30 0.50
ED 141220C00067500 C 12/20/14 67.5 0.05 0.20
ED 141220C00070000 C 12/20/14 70.0 0.00 0.10
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 0.10
ED 141220P00050000 P 12/20/14 50.0 0.00 0.15
ED 141220P00052500 P 12/20/14 52.5 0.00 0.15
ED 141220P00055000 P 12/20/14 55.0 0.10 0.25
ED 141220P00057500 P 12/20/14 57.5 0.30 0.45
ED 141220P00060000 P 12/20/14 60.0 0.90 1.05
ED 141220P00062500 P 12/20/14 62.5 2.00 2.20
ED 141220P00065000 P 12/20/14 65.0 3.80 4.10
ED 141220P00067500 P 12/20/14 67.5 5.80 6.50
ED 141220P00070000 P 12/20/14 70.0 8.20 9.20
ED 141220P00075000 P 12/20/14 75.0 13.20 14.00
ED 141220P00080000 P 12/20/14 80.0 17.80 19.40
ED 150117C00027500 C 01/17/15 27.5 33.50 35.50
ED 150117C00030000 C 01/17/15 30.0 30.50 34.10
ED 150117C00032500 C 01/17/15 32.5 28.00 31.30
ED 150117C00035000 C 01/17/15 35.0 25.50 28.90
ED 150117C00037500 C 01/17/15 37.5 23.00 26.30
ED 150117C00040000 C 01/17/15 40.0 20.50 23.80
ED 150117C00042500 C 01/17/15 42.5 18.70 20.30
ED 150117C00045000 C 01/17/15 45.0 15.50 18.90
ED 150117C00047500 C 01/17/15 47.5 13.70 15.30
ED 150117C00050000 C 01/17/15 50.0 11.60 12.80
ED 150117C00052500 C 01/17/15 52.5 9.10 10.00
ED 150117C00055000 C 01/17/15 55.0 6.70 7.40
ED 150117C00057500 C 01/17/15 57.5 4.50 5.00
ED 150117C00060000 C 01/17/15 60.0 2.60 2.80
ED 150117C00062500 C 01/17/15 62.5 1.25 1.40
ED 150117C00065000 C 01/17/15 65.0 0.50 0.65
ED 150117C00067500 C 01/17/15 67.5 0.15 0.30
ED 150117C00070000 C 01/17/15 70.0 0.05 0.15
ED 150117C00075000 C 01/17/15 75.0 0.00 0.10
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 0.10
ED 150117P00047500 P 01/17/15 47.5 0.05 0.15
ED 150117P00050000 P 01/17/15 50.0 0.05 0.15
ED 150117P00052500 P 01/17/15 52.5 0.10 0.20
ED 150117P00055000 P 01/17/15 55.0 0.15 0.35
ED 150117P00057500 P 01/17/15 57.5 0.45 0.65
ED 150117P00060000 P 01/17/15 60.0 1.15 1.30
ED 150117P00062500 P 01/17/15 62.5 2.30 2.45
ED 150117P00065000 P 01/17/15 65.0 4.00 4.20
ED 150117P00067500 P 01/17/15 67.5 5.90 6.70
ED 150117P00070000 P 01/17/15 70.0 8.20 9.20
ED 150117P00075000 P 01/17/15 75.0 12.90 14.30
ED 150117P00080000 P 01/17/15 80.0 17.90 19.50
ED 150117P00085000 P 01/17/15 85.0 22.70 24.60
ED 150220C00035000 C 02/20/15 35.0 26.00 28.00
ED 150220C00037500 C 02/20/15 37.5 22.90 26.30
ED 150220C00040000 C 02/20/15 40.0 20.40 23.80
ED 150220C00042500 C 02/20/15 42.5 17.80 21.40
ED 150220C00045000 C 02/20/15 45.0 15.30 18.80
ED 150220C00047500 C 02/20/15 47.5 12.80 16.20
ED 150220C00050000 C 02/20/15 50.0 11.60 12.40
ED 150220C00052500 C 02/20/15 52.5 9.00 10.00
ED 150220C00055000 C 02/20/15 55.0 6.70 7.40
ED 150220C00057500 C 02/20/15 57.5 4.70 5.00
ED 150220C00060000 C 02/20/15 60.0 2.80 3.00
ED 150220C00062500 C 02/20/15 62.5 1.50 1.70
ED 150220C00065000 C 02/20/15 65.0 0.70 0.90
ED 150220C00067500 C 02/20/15 67.5 0.30 0.45
ED 150220C00070000 C 02/20/15 70.0 0.10 0.25
ED 150220C00075000 C 02/20/15 75.0 0.00 0.10
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 0.10
ED 150220P00042500 P 02/20/15 42.5 0.00 0.10
ED 150220P00045000 P 02/20/15 45.0 0.00 0.15
ED 150220P00047500 P 02/20/15 47.5 0.05 0.20
ED 150220P00050000 P 02/20/15 50.0 0.10 0.25
ED 150220P00052500 P 02/20/15 52.5 0.20 0.35
ED 150220P00055000 P 02/20/15 55.0 0.40 0.60
ED 150220P00057500 P 02/20/15 57.5 0.85 1.05
ED 150220P00060000 P 02/20/15 60.0 1.70 1.85
ED 150220P00062500 P 02/20/15 62.5 3.00 3.20
ED 150220P00065000 P 02/20/15 65.0 4.70 5.00
ED 150220P00067500 P 02/20/15 67.5 6.70 7.40
ED 150220P00070000 P 02/20/15 70.0 9.00 9.70
ED 150220P00075000 P 02/20/15 75.0 13.50 15.10
ED 150515C00035000 C 05/15/15 35.0 26.00 28.00
ED 150515C00037500 C 05/15/15 37.5 22.50 26.90
ED 150515C00040000 C 05/15/15 40.0 19.80 23.90
ED 150515C00042500 C 05/15/15 42.5 17.30 21.20
ED 150515C00045000 C 05/15/15 45.0 14.80 18.30
ED 150515C00047500 C 05/15/15 47.5 12.20 15.30
ED 150515C00050000 C 05/15/15 50.0 9.80 12.80
ED 150515C00052500 C 05/15/15 52.5 8.10 10.40
ED 150515C00055000 C 05/15/15 55.0 6.70 7.50
ED 150515C00057500 C 05/15/15 57.5 4.90 5.20
ED 150515C00060000 C 05/15/15 60.0 3.20 3.50
ED 150515C00062500 C 05/15/15 62.5 2.00 2.15
ED 150515C00065000 C 05/15/15 65.0 1.15 1.30
ED 150515C00067500 C 05/15/15 67.5 0.60 0.75
ED 150515C00070000 C 05/15/15 70.0 0.30 0.45
ED 150515C00075000 C 05/15/15 75.0 0.05 0.20
ED 150515P00035000 P 05/15/15 35.0 0.00 0.10
ED 150515P00037500 P 05/15/15 37.5 0.00 0.15
ED 150515P00040000 P 05/15/15 40.0 0.00 0.20
ED 150515P00042500 P 05/15/15 42.5 0.05 0.20
ED 150515P00045000 P 05/15/15 45.0 0.10 0.30
ED 150515P00047500 P 05/15/15 47.5 0.15 0.35
ED 150515P00050000 P 05/15/15 50.0 0.30 0.50
ED 150515P00052500 P 05/15/15 52.5 0.50 0.75
ED 150515P00055000 P 05/15/15 55.0 0.95 1.15
ED 150515P00057500 P 05/15/15 57.5 1.60 1.80
ED 150515P00060000 P 05/15/15 60.0 2.60 2.80
ED 150515P00062500 P 05/15/15 62.5 3.90 4.20
ED 150515P00065000 P 05/15/15 65.0 5.60 5.90
ED 150515P00067500 P 05/15/15 67.5 7.50 8.00
ED 150515P00070000 P 05/15/15 70.0 9.30 10.60
ED 150515P00075000 P 05/15/15 75.0 14.10 15.70
ED 160115C00035000 C 01/15/16 35.0 25.10 29.00
ED 160115C00037500 C 01/15/16 37.5 22.20 27.00
ED 160115C00040000 C 01/15/16 40.0 20.10 24.00
ED 160115C00042500 C 01/15/16 42.5 17.20 21.90
ED 160115C00045000 C 01/15/16 45.0 15.00 19.40
ED 160115C00047500 C 01/15/16 47.5 13.00 16.10
ED 160115C00050000 C 01/15/16 50.0 10.50 13.60
ED 160115C00052500 C 01/15/16 52.5 8.70 10.60
ED 160115C00055000 C 01/15/16 55.0 6.90 7.90
ED 160115C00057500 C 01/15/16 57.5 5.10 6.00
ED 160115C00060000 C 01/15/16 60.0 3.60 4.60
ED 160115C00062500 C 01/15/16 62.5 2.30 3.50
ED 160115C00065000 C 01/15/16 65.0 1.75 2.35
ED 160115C00067500 C 01/15/16 67.5 1.10 1.60
ED 160115C00070000 C 01/15/16 70.0 0.65 1.25
ED 160115P00035000 P 01/15/16 35.0 0.00 0.55
ED 160115P00037500 P 01/15/16 37.5 0.05 0.55
ED 160115P00040000 P 01/15/16 40.0 0.15 0.65
ED 160115P00042500 P 01/15/16 42.5 0.20 0.80
ED 160115P00045000 P 01/15/16 45.0 0.35 0.95
ED 160115P00047500 P 01/15/16 47.5 0.65 1.15
ED 160115P00050000 P 01/15/16 50.0 1.00 1.60
ED 160115P00052500 P 01/15/16 52.5 1.55 2.05
ED 160115P00055000 P 01/15/16 55.0 2.00 2.90
ED 160115P00057500 P 01/15/16 57.5 3.00 3.80
ED 160115P00060000 P 01/15/16 60.0 4.30 4.90
ED 160115P00062500 P 01/15/16 62.5 5.50 7.00
ED 160115P00065000 P 01/15/16 65.0 7.00 8.20
ED 160115P00067500 P 01/15/16 67.5 8.90 10.10
ED 160115P00070000 P 01/15/16 70.0 10.80 13.10
ED 170120C00030000 C 01/20/17 30.0 30.10 34.00
ED 170120C00032500 C 01/20/17 32.5 27.20 32.00
ED 170120C00035000 C 01/20/17 35.0 24.70 29.50
ED 170120C00037500 C 01/20/17 37.5 22.20 27.00
ED 170120C00040000 C 01/20/17 40.0 19.70 24.30
ED 170120C00042500 C 01/20/17 42.5 17.20 21.90
ED 170120C00045000 C 01/20/17 45.0 14.70 19.40
ED 170120C00047500 C 01/20/17 47.5 12.60 16.50
ED 170120C00050000 C 01/20/17 50.0 10.50 13.60
ED 170120C00052500 C 01/20/17 52.5 9.10 10.70
ED 170120C00055000 C 01/20/17 55.0 7.30 8.40
ED 170120C00057500 C 01/20/17 57.5 5.60 6.80
ED 170120C00060000 C 01/20/17 60.0 4.40 5.50
ED 170120C00062500 C 01/20/17 62.5 3.30 4.40
ED 170120C00065000 C 01/20/17 65.0 2.45 3.50
ED 170120C00067500 C 01/20/17 67.5 1.90 2.65
ED 170120C00070000 C 01/20/17 70.0 1.25 2.20
ED 170120C00075000 C 01/20/17 75.0 0.60 1.10
ED 170120C00080000 C 01/20/17 80.0 0.25 0.85
ED 170120C00085000 C 01/20/17 85.0 0.05 0.60
ED 170120P00030000 P 01/20/17 30.0 0.10 0.65
ED 170120P00032500 P 01/20/17 32.5 0.20 0.75
ED 170120P00035000 P 01/20/17 35.0 0.30 0.90
ED 170120P00037500 P 01/20/17 37.5 0.45 1.05
ED 170120P00040000 P 01/20/17 40.0 0.70 1.25
ED 170120P00042500 P 01/20/17 42.5 0.95 1.55
ED 170120P00045000 P 01/20/17 45.0 1.30 1.90
ED 170120P00047500 P 01/20/17 47.5 1.80 2.40
ED 170120P00050000 P 01/20/17 50.0 2.30 3.10
ED 170120P00052500 P 01/20/17 52.5 3.10 4.00
ED 170120P00055000 P 01/20/17 55.0 4.00 4.90
ED 170120P00057500 P 01/20/17 57.5 5.00 6.60
ED 170120P00060000 P 01/20/17 60.0 6.30 7.40
ED 170120P00062500 P 01/20/17 62.5 7.80 9.00
ED 170120P00065000 P 01/20/17 65.0 9.40 11.30
ED 170120P00067500 P 01/20/17 67.5 11.00 12.80
ED 170120P00070000 P 01/20/17 70.0 12.60 15.70
ED 170120P00075000 P 01/20/17 75.0 16.70 19.80
ED 170120P00080000 P 01/20/17 80.0 20.90 24.90
ED 170120P00085000 P 01/20/17 85.0 25.60 29.70

OPRA data is delayed 15 minutes.