Consolidated Edison Inc $57.31

up +0.06


24/7/2014 04:00 PM  |  NYSE : ED  
Industries : Utilities / Electric Utilities
Last Trade: 57.31
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.06 (0.11 %)
Prev Close: 57.25
Open: 57.25
Bid: 57.00
Ask: 57.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ED Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: ED

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 ED1416H42.5 11.90 -2.60 14.40 604.0 15.00 273.0 20.0 20
45.00 ED1416H45 11.30 -0.20 11.80 649.0 12.40 34.0 1.0 6
47.50 ED1416H47.5 8.32 -1.18 9.40 659.0 10.00 386.0 10.0 67
50.00 ED1416H50 7.30 0.30 6.90 1241.0 7.40 53.0 3.0 13
52.50 ED1416H52.5 4.50 0.00 4.40 1256.0 4.90 50.0 10.0 97
55.00 ED1416H55 2.49 0.16 2.15 1076.0 2.40 41.0 1.0 1,695
57.50 ED1416H57.5 0.55 0.00 0.50 1048.0 0.60 452.0 129.0 7,033
60.00 ED1416H60 0.07 0.00 0.05 1457.0 0.10 121.0 6.0 17,404
62.50 ED1416H62.5 0.04 -0.01 0.05 534.0 0.05 212.0 12.0 179
65.00 ED1416H65 0.07 0.02 0.05 13.0 0.05 237.0 5.0 90

Put Options: ED

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 ED1416T42.5 0.05 0.00 0.05 1.0 0.05 258.0 6.0 206
45.00 ED1416T45 0.02 -0.03 0.05 6.0 0.05 118.0 10.0 242
47.50 ED1416T47.5 0.03 -0.02 0.05 2.0 0.05 535.0 12.0 862
50.00 ED1416T50 0.05 0.00 0.05 20.0 0.05 496.0 7.0 1,178
52.50 ED1416T52.5 0.05 0.00 0.05 12.0 0.10 960.0 41.0 1,261
55.00 ED1416T55 0.25 0.05 0.20 1034.0 0.30 1109.0 22.0 8,126
57.50 ED1416T57.5 1.15 -0.10 1.20 244.0 1.30 433.0 1.0 314
60.00 ED1416T60 3.40 0.10 3.20 715.0 3.80 581.0 10.0 80
62.50 ED1416T62.5 5.60 0.00 5.60 990.0 6.20 439.0 0.0 0
65.00 ED1416T65 8.00 0.00 8.10 613.0 8.70 419.0 5.0 5
Trading Center