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 (2017-02-17)Premium Content

Consolidated Edison Inc (ED)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 170519C00037500 C 05/19/17 37.5 39.50 44.00
ED 170519C00040000 C 05/19/17 40.0 37.90 40.90
ED 170519C00042500 C 05/19/17 42.5 34.50 38.90
ED 170519C00045000 C 05/19/17 45.0 32.10 36.10
ED 170519C00047500 C 05/19/17 47.5 29.50 34.00
ED 170519C00050000 C 05/19/17 50.0 28.70 29.60
ED 170519C00055000 C 05/19/17 55.0 23.80 24.60
ED 170519C00060000 C 05/19/17 60.0 18.90 19.60
ED 170519C00062500 C 05/19/17 62.5 16.20 17.10
ED 170519C00065000 C 05/19/17 65.0 13.80 14.90
ED 170519C00067500 C 05/19/17 67.5 11.50 12.20
ED 170519C00070000 C 05/19/17 70.0 9.20 9.60
ED 170519C00072500 C 05/19/17 72.5 6.30 7.20
ED 170519C00075000 C 05/19/17 75.0 4.30 4.70
ED 170519C00077500 C 05/19/17 77.5 2.00 2.50
ED 170519C00080000 C 05/19/17 80.0 0.70 0.85
ED 170519C00082500 C 05/19/17 82.5 0.05 0.20
ED 170519C00085000 C 05/19/17 85.0 0.00 0.10
ED 170519C00087500 C 05/19/17 87.5 0.00 0.10
ED 170519C00090000 C 05/19/17 90.0 0.00 0.10
ED 170519C00095000 C 05/19/17 95.0 0.00 0.05
ED 170519C00100000 C 05/19/17 100.0 0.00 0.05
ED 170519C00105000 C 05/19/17 105.0 0.00 0.10
ED 170519C00110000 C 05/19/17 110.0 0.00 0.10
ED 170519P00037500 P 05/19/17 37.5 0.00 0.10
ED 170519P00040000 P 05/19/17 40.0 0.00 0.10
ED 170519P00042500 P 05/19/17 42.5 0.00 0.15
ED 170519P00045000 P 05/19/17 45.0 0.00 0.05
ED 170519P00047500 P 05/19/17 47.5 0.00 0.10
ED 170519P00050000 P 05/19/17 50.0 0.00 0.10
ED 170519P00055000 P 05/19/17 55.0 0.00 0.10
ED 170519P00060000 P 05/19/17 60.0 0.00 0.10
ED 170519P00062500 P 05/19/17 62.5 0.00 0.10
ED 170519P00065000 P 05/19/17 65.0 0.00 0.10
ED 170519P00067500 P 05/19/17 67.5 0.00 0.05
ED 170519P00070000 P 05/19/17 70.0 0.00 0.10
ED 170519P00072500 P 05/19/17 72.5 0.00 0.15
ED 170519P00075000 P 05/19/17 75.0 0.15 0.30
ED 170519P00077500 P 05/19/17 77.5 0.60 0.75
ED 170519P00080000 P 05/19/17 80.0 1.75 2.15
ED 170519P00082500 P 05/19/17 82.5 3.60 4.50
ED 170519P00085000 P 05/19/17 85.0 6.00 6.90
ED 170519P00087500 P 05/19/17 87.5 8.50 9.40
ED 170519P00090000 P 05/19/17 90.0 11.00 11.90
ED 170519P00095000 P 05/19/17 95.0 15.70 16.90
ED 170519P00100000 P 05/19/17 100.0 20.60 22.10
ED 170519P00105000 P 05/19/17 105.0 25.90 26.80
ED 170519P00110000 P 05/19/17 110.0 30.70 31.70
ED 170616C00060000 C 06/16/17 60.0 18.60 19.70
ED 170616C00065000 C 06/16/17 65.0 13.60 14.70
ED 170616C00070000 C 06/16/17 70.0 8.90 9.70
ED 170616C00072500 C 06/16/17 72.5 6.60 7.20
ED 170616C00075000 C 06/16/17 75.0 4.20 4.90
ED 170616C00077500 C 06/16/17 77.5 2.35 2.75
ED 170616C00080000 C 06/16/17 80.0 1.00 1.20
ED 170616C00082500 C 06/16/17 82.5 0.20 0.45
ED 170616C00085000 C 06/16/17 85.0 0.00 0.40
ED 170616C00087500 C 06/16/17 87.5 0.00 0.35
ED 170616C00090000 C 06/16/17 90.0 0.00 0.10
ED 170616C00095000 C 06/16/17 95.0 0.00 0.10
ED 170616C00100000 C 06/16/17 100.0 0.00 0.05
ED 170616C00105000 C 06/16/17 105.0 0.00 0.40
ED 170616C00110000 C 06/16/17 110.0 0.00 0.15
ED 170616C00115000 C 06/16/17 115.0 0.00 0.30
ED 170616P00060000 P 06/16/17 60.0 0.00 0.10
ED 170616P00065000 P 06/16/17 65.0 0.00 0.45
ED 170616P00070000 P 06/16/17 70.0 0.00 0.15
ED 170616P00072500 P 06/16/17 72.5 0.15 0.30
ED 170616P00075000 P 06/16/17 75.0 0.45 0.60
ED 170616P00077500 P 06/16/17 77.5 1.00 1.25
ED 170616P00080000 P 06/16/17 80.0 2.15 2.40
ED 170616P00082500 P 06/16/17 82.5 3.80 4.60
ED 170616P00085000 P 06/16/17 85.0 6.00 6.90
ED 170616P00087500 P 06/16/17 87.5 8.50 9.30
ED 170616P00090000 P 06/16/17 90.0 11.00 11.70
ED 170616P00095000 P 06/16/17 95.0 16.00 17.00
ED 170616P00100000 P 06/16/17 100.0 20.70 22.30
ED 170616P00105000 P 06/16/17 105.0 25.90 27.10
ED 170616P00110000 P 06/16/17 110.0 30.50 32.00
ED 170616P00115000 P 06/16/17 115.0 35.60 37.10
ED 170818C00037500 C 08/18/17 37.5 39.60 43.70
ED 170818C00040000 C 08/18/17 40.0 37.60 40.50
ED 170818C00042500 C 08/18/17 42.5 34.80 38.30
ED 170818C00045000 C 08/18/17 45.0 32.30 35.70
ED 170818C00050000 C 08/18/17 50.0 28.40 29.70
ED 170818C00055000 C 08/18/17 55.0 23.60 24.70
ED 170818C00060000 C 08/18/17 60.0 18.80 19.70
ED 170818C00065000 C 08/18/17 65.0 14.00 14.70
ED 170818C00067500 C 08/18/17 67.5 11.50 12.20
ED 170818C00070000 C 08/18/17 70.0 9.20 9.80
ED 170818C00072500 C 08/18/17 72.5 6.70 7.40
ED 170818C00075000 C 08/18/17 75.0 4.80 5.20
ED 170818C00077500 C 08/18/17 77.5 2.90 3.40
ED 170818C00080000 C 08/18/17 80.0 1.65 1.95
ED 170818C00082500 C 08/18/17 82.5 0.75 1.00
ED 170818C00085000 C 08/18/17 85.0 0.25 0.50
ED 170818C00087500 C 08/18/17 87.5 0.00 0.25
ED 170818C00090000 C 08/18/17 90.0 0.00 0.20
ED 170818C00095000 C 08/18/17 95.0 0.00 0.10
ED 170818C00100000 C 08/18/17 100.0 0.00 0.20
ED 170818C00105000 C 08/18/17 105.0 0.00 0.15
ED 170818P00037500 P 08/18/17 37.5 0.00 0.15
ED 170818P00040000 P 08/18/17 40.0 0.00 0.10
ED 170818P00042500 P 08/18/17 42.5 0.00 0.05
ED 170818P00045000 P 08/18/17 45.0 0.00 0.10
ED 170818P00050000 P 08/18/17 50.0 0.00 0.15
ED 170818P00055000 P 08/18/17 55.0 0.00 0.10
ED 170818P00060000 P 08/18/17 60.0 0.05 0.20
ED 170818P00065000 P 08/18/17 65.0 0.15 0.30
ED 170818P00067500 P 08/18/17 67.5 0.25 0.40
ED 170818P00070000 P 08/18/17 70.0 0.40 0.50
ED 170818P00072500 P 08/18/17 72.5 0.70 0.95
ED 170818P00075000 P 08/18/17 75.0 1.20 1.55
ED 170818P00077500 P 08/18/17 77.5 1.95 2.45
ED 170818P00080000 P 08/18/17 80.0 3.10 3.80
ED 170818P00082500 P 08/18/17 82.5 4.60 5.50
ED 170818P00085000 P 08/18/17 85.0 6.70 7.90
ED 170818P00087500 P 08/18/17 87.5 9.10 10.10
ED 170818P00090000 P 08/18/17 90.0 11.10 12.40
ED 170818P00095000 P 08/18/17 95.0 16.20 17.40
ED 170818P00100000 P 08/18/17 100.0 20.80 22.60
ED 170818P00105000 P 08/18/17 105.0 26.10 27.50
ED 171117C00050000 C 11/17/17 50.0 28.70 29.70
ED 171117C00055000 C 11/17/17 55.0 22.50 24.70
ED 171117C00060000 C 11/17/17 60.0 17.50 19.70
ED 171117C00065000 C 11/17/17 65.0 13.80 14.80
ED 171117C00067500 C 11/17/17 67.5 11.50 12.40
ED 171117C00070000 C 11/17/17 70.0 9.30 10.10
ED 171117C00072500 C 11/17/17 72.5 7.30 7.90
ED 171117C00075000 C 11/17/17 75.0 5.40 6.00
ED 171117C00077500 C 11/17/17 77.5 3.80 4.30
ED 171117C00080000 C 11/17/17 80.0 2.50 2.90
ED 171117C00082500 C 11/17/17 82.5 1.45 1.95
ED 171117C00085000 C 11/17/17 85.0 0.85 1.20
ED 171117C00087500 C 11/17/17 87.5 0.45 0.70
ED 171117C00090000 C 11/17/17 90.0 0.20 0.50
ED 171117C00095000 C 11/17/17 95.0 0.00 0.30
ED 171117C00100000 C 11/17/17 100.0 0.00 0.15
ED 171117C00105000 C 11/17/17 105.0 0.00 0.15
ED 171117C00110000 C 11/17/17 110.0 0.00 0.10
ED 171117P00050000 P 11/17/17 50.0 0.00 0.25
ED 171117P00055000 P 11/17/17 55.0 0.10 0.40
ED 171117P00060000 P 11/17/17 60.0 0.25 0.50
ED 171117P00065000 P 11/17/17 65.0 0.55 0.80
ED 171117P00067500 P 11/17/17 67.5 0.75 1.15
ED 171117P00070000 P 11/17/17 70.0 1.10 1.45
ED 171117P00072500 P 11/17/17 72.5 1.60 2.10
ED 171117P00075000 P 11/17/17 75.0 2.30 2.85
ED 171117P00077500 P 11/17/17 77.5 3.20 3.80
ED 171117P00080000 P 11/17/17 80.0 4.40 5.00
ED 171117P00082500 P 11/17/17 82.5 6.00 6.70
ED 171117P00085000 P 11/17/17 85.0 7.50 8.40
ED 171117P00087500 P 11/17/17 87.5 9.60 10.60
ED 171117P00090000 P 11/17/17 90.0 11.80 13.30
ED 171117P00095000 P 11/17/17 95.0 16.70 17.80
ED 171117P00100000 P 11/17/17 100.0 21.40 22.70
ED 171117P00105000 P 11/17/17 105.0 26.20 27.70
ED 171117P00110000 P 11/17/17 110.0 30.90 33.20
ED 180119C00032500 C 01/19/18 32.5 44.70 48.50
ED 180119C00035000 C 01/19/18 35.0 42.10 46.20
ED 180119C00037500 C 01/19/18 37.5 39.90 43.50
ED 180119C00040000 C 01/19/18 40.0 37.40 41.20
ED 180119C00042500 C 01/19/18 42.5 35.00 38.60
ED 180119C00045000 C 01/19/18 45.0 32.30 35.90
ED 180119C00047500 C 01/19/18 47.5 29.90 33.40
ED 180119C00050000 C 01/19/18 50.0 27.40 29.80
ED 180119C00055000 C 01/19/18 55.0 23.80 24.70
ED 180119C00057500 C 01/19/18 57.5 21.40 22.20
ED 180119C00060000 C 01/19/18 60.0 18.80 19.70
ED 180119C00062500 C 01/19/18 62.5 16.20 17.20
ED 180119C00065000 C 01/19/18 65.0 13.90 14.80
ED 180119C00067500 C 01/19/18 67.5 11.50 12.50
ED 180119C00070000 C 01/19/18 70.0 9.50 10.40
ED 180119C00072500 C 01/19/18 72.5 7.50 8.20
ED 180119C00075000 C 01/19/18 75.0 5.70 6.40
ED 180119C00077500 C 01/19/18 77.5 4.20 4.90
ED 180119C00080000 C 01/19/18 80.0 2.95 3.50
ED 180119C00082500 C 01/19/18 82.5 1.95 2.45
ED 180119C00085000 C 01/19/18 85.0 1.35 1.60
ED 180119C00087500 C 01/19/18 87.5 0.80 1.05
ED 180119C00090000 C 01/19/18 90.0 0.45 0.70
ED 180119C00095000 C 01/19/18 95.0 0.15 0.40
ED 180119C00100000 C 01/19/18 100.0 0.00 0.25
ED 180119P00032500 P 01/19/18 32.5 0.00 0.10
ED 180119P00035000 P 01/19/18 35.0 0.00 0.20
ED 180119P00037500 P 01/19/18 37.5 0.00 0.30
ED 180119P00040000 P 01/19/18 40.0 0.00 0.25
ED 180119P00042500 P 01/19/18 42.5 0.05 0.35
ED 180119P00045000 P 01/19/18 45.0 0.10 0.25
ED 180119P00047500 P 01/19/18 47.5 0.15 0.50
ED 180119P00050000 P 01/19/18 50.0 0.20 0.50
ED 180119P00055000 P 01/19/18 55.0 0.25 0.55
ED 180119P00057500 P 01/19/18 57.5 0.40 0.80
ED 180119P00060000 P 01/19/18 60.0 0.40 0.80
ED 180119P00062500 P 01/19/18 62.5 0.55 1.05
ED 180119P00065000 P 01/19/18 65.0 0.80 1.10
ED 180119P00067500 P 01/19/18 67.5 1.10 1.60
ED 180119P00070000 P 01/19/18 70.0 1.60 1.95
ED 180119P00072500 P 01/19/18 72.5 2.20 2.55
ED 180119P00075000 P 01/19/18 75.0 2.90 3.30
ED 180119P00077500 P 01/19/18 77.5 3.90 4.30
ED 180119P00080000 P 01/19/18 80.0 5.10 5.50
ED 180119P00082500 P 01/19/18 82.5 6.60 7.40
ED 180119P00085000 P 01/19/18 85.0 8.20 8.70
ED 180119P00087500 P 01/19/18 87.5 10.10 10.70
ED 180119P00090000 P 01/19/18 90.0 12.30 13.00
ED 180119P00095000 P 01/19/18 95.0 16.90 18.00
ED 180119P00100000 P 01/19/18 100.0 21.60 22.90
ED 190118C00037500 C 01/18/19 37.5 39.00 43.90
ED 190118C00040000 C 01/18/19 40.0 36.50 41.40
ED 190118C00042500 C 01/18/19 42.5 34.00 38.90
ED 190118C00045000 C 01/18/19 45.0 31.50 36.40
ED 190118C00047500 C 01/18/19 47.5 29.10 33.90
ED 190118C00050000 C 01/18/19 50.0 27.00 29.90
ED 190118C00055000 C 01/18/19 55.0 23.70 24.90
ED 190118C00060000 C 01/18/19 60.0 18.90 20.10
ED 190118C00065000 C 01/18/19 65.0 14.10 15.60
ED 190118C00067500 C 01/18/19 67.5 12.30 13.70
ED 190118C00070000 C 01/18/19 70.0 10.40 12.20
ED 190118C00072500 C 01/18/19 72.5 8.70 10.00
ED 190118C00075000 C 01/18/19 75.0 7.30 8.30
ED 190118C00077500 C 01/18/19 77.5 6.10 6.90
ED 190118C00080000 C 01/18/19 80.0 4.80 5.90
ED 190118C00082500 C 01/18/19 82.5 3.80 4.50
ED 190118C00085000 C 01/18/19 85.0 2.90 3.80
ED 190118C00087500 C 01/18/19 87.5 2.00 3.10
ED 190118C00090000 C 01/18/19 90.0 1.80 2.25
ED 190118C00095000 C 01/18/19 95.0 1.00 1.50
ED 190118C00100000 C 01/18/19 100.0 0.50 0.90
ED 190118C00105000 C 01/18/19 105.0 0.20 0.60
ED 190118P00037500 P 01/18/19 37.5 0.15 0.65
ED 190118P00040000 P 01/18/19 40.0 0.15 0.70
ED 190118P00042500 P 01/18/19 42.5 0.25 0.80
ED 190118P00045000 P 01/18/19 45.0 0.55 0.75
ED 190118P00047500 P 01/18/19 47.5 0.50 1.10
ED 190118P00050000 P 01/18/19 50.0 0.65 1.25
ED 190118P00055000 P 01/18/19 55.0 1.15 1.80
ED 190118P00060000 P 01/18/19 60.0 1.85 2.40
ED 190118P00065000 P 01/18/19 65.0 2.55 3.50
ED 190118P00067500 P 01/18/19 67.5 3.20 4.20
ED 190118P00070000 P 01/18/19 70.0 4.10 4.80
ED 190118P00072500 P 01/18/19 72.5 4.90 5.70
ED 190118P00075000 P 01/18/19 75.0 5.80 6.60
ED 190118P00077500 P 01/18/19 77.5 7.10 8.00
ED 190118P00080000 P 01/18/19 80.0 8.30 9.20
ED 190118P00082500 P 01/18/19 82.5 9.60 10.70
ED 190118P00085000 P 01/18/19 85.0 11.30 12.20
ED 190118P00087500 P 01/18/19 87.5 12.80 14.10
ED 190118P00090000 P 01/18/19 90.0 14.70 15.90
ED 190118P00095000 P 01/18/19 95.0 18.70 20.10
ED 190118P00100000 P 01/18/19 100.0 22.50 24.50
ED 190118P00105000 P 01/18/19 105.0 27.10 29.20

OPRA data is delayed 15 minutes.