$56.92 +0.05 (0.09%) Consolidated Edison Inc - NYSE

Sep. 23, 2014 | 03:10 PM
Last Trade: 56.92
Trade Time: Sep 23 03:10 PM Eastern Daylight Time
Change: +0.05 (0.09%)
Prev Close: 56.87
Open: 56.78
Bid: 56.90
Ask: 56.91
Options:

Call Options: ED

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ED1418J40 16.40 0.00 16.40 815.0 17.20 730.0 0.0 0
42.50 ED1418J42.5 12.60 0.00 13.50 198.0 15.10 241.0 0.0 0
45.00 ED1418J45 10.20 0.00 11.00 825.0 12.60 774.0 0.0 0
47.50 ED1418J47.5 8.00 0.00 9.00 70.0 9.70 209.0 0.0 0
50.00 ED1418J50 6.60 0.00 6.50 376.0 7.20 526.0 0.0 0
52.50 ED1418J52.5 4.10 0.00 4.00 1245.0 4.70 1091.0 0.0 0
55.00 ED1418J55 2.20 0.00 2.00 476.0 2.20 624.0 63.0 165
57.50 ED1418J57.5 0.50 0.00 0.45 514.0 0.55 1266.0 509.0 1,923
60.00 ED1418J60 0.10 0.00 0.05 1013.0 0.15 1263.0 120.0 4,265
62.50 ED1418J62.5 0.08 -0.02 0.05 10.0 0.10 961.0 5.0 18
65.00 ED1418J65 0.05 -0.05 0.05 10.0 0.10 465.0 33.0 33
67.50 ED1418J67.5 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
70.00 ED1418J70 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
75.00 ED1418J75 0.05 0.00 0.00 0.0 0.05 134.0 40.0 40

Put Options: ED

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ED1418V40 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
42.50 ED1418V42.5 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
45.00 ED1418V45 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
47.50 ED1418V47.5 0.05 0.00 0.00 0.0 0.05 156.0 0.0 0
50.00 ED1418V50 0.05 0.00 0.05 95.0 0.05 133.0 0.0 0
52.50 ED1418V52.5 0.06 -0.04 0.05 23.0 0.10 1073.0 5.0 59
55.00 ED1418V55 0.18 0.00 0.15 1024.0 0.25 1216.0 32.0 640
57.50 ED1418V57.5 1.10 0.10 1.05 637.0 1.15 332.0 1.0 608
60.00 ED1418V60 3.10 0.00 2.95 1041.0 3.60 1195.0 12.0 15
62.50 ED1418V62.5 5.30 0.00 5.30 664.0 6.10 835.0 0.0 0
65.00 ED1418V65 7.70 0.00 7.90 281.0 8.50 521.0 0.0 0
67.50 ED1418V67.5 10.20 0.00 10.10 350.0 11.30 343.0 0.0 0
70.00 ED1418V70 11.40 0.00 12.40 31.0 13.60 152.0 0.0 0
75.00 ED1418V75 17.70 0.00 17.80 695.0 18.60 491.0 0.0 0