$61.46 +0.76 (1.25%) Consolidated Edison Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 61.46
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.76 (1.25%)
Prev Close: 60.70
Open: 60.75
Bid: 58.50
Ask: 61.72
Options:

Call Options: ED

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ED1422K40 16.59 -3.41 20.00 487.0 22.00 385.0 1.0 1
42.50 ED1422K42.5 16.50 0.00 16.60 70.0 20.10 65.0 0.0 0
45.00 ED1422K45 11.65 -3.45 15.00 559.0 16.90 417.0 11.0 3
47.50 ED1422K47.5 12.80 0.00 12.50 180.0 14.10 5.0 0.0 0
50.00 ED1422K50 10.72 0.00 10.10 1175.0 11.60 197.0 2.0 5
52.50 ED1422K52.5 7.40 -0.10 8.10 1142.0 9.10 258.0 14.0 58
55.00 ED1422K55 6.50 1.09 5.70 1114.0 6.60 49.0 21.0 662
57.50 ED1422K57.5 3.54 0.00 3.80 909.0 4.20 135.0 2.0 6,611
60.00 ED1422K60 2.04 0.49 1.90 454.0 2.05 41.0 129.0 4,181
62.50 ED1422K62.5 0.63 0.09 0.65 133.0 0.75 433.0 60.0 1,983
65.00 ED1422K65 0.15 0.00 0.10 1658.0 0.25 458.0 16.0 407
67.50 ED1422K67.5 0.10 0.05 0.05 10.0 0.15 764.0 10.0 10

Put Options: ED

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ED1422W40 0.03 -0.02 0.05 10.0 0.05 188.0 6.0 298
42.50 ED1422W42.5 0.02 -0.03 0.05 34.0 0.05 188.0 30.0 31
45.00 ED1422W45 0.05 0.00 0.05 1.0 0.05 193.0 20.0 171
47.50 ED1422W47.5 0.04 -0.06 0.05 4.0 0.10 566.0 6.0 633
50.00 ED1422W50 0.05 -0.10 0.05 1.0 0.10 762.0 1.0 1,109
52.50 ED1422W52.5 0.05 -0.05 0.05 32.0 0.15 851.0 15.0 1,530
55.00 ED1422W55 0.12 -0.03 0.10 469.0 0.20 926.0 37.0 1,922
57.50 ED1422W57.5 0.35 -0.15 0.30 345.0 0.40 460.0 32.0 1,884
60.00 ED1422W60 1.05 -0.22 0.90 366.0 1.00 184.0 128.0 2,439
62.50 ED1422W62.5 2.93 0.18 2.25 221.0 2.40 322.0 3.0 22
65.00 ED1422W65 8.50 3.70 4.20 910.0 5.10 1041.0 4.0 12
67.50 ED1422W67.5 10.90 3.80 6.60 229.0 7.60 907.0 10.0 10