$63.54 +1.26 (2.02%) Consolidated Edison Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 63.54
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +1.26 (2.02%)
Prev Close: 62.28
Open: 62.45
Bid: 62.70
Ask: 63.54
Options:

Call Options: ED

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ED1422K40 16.59 -4.91 22.70 667.0 23.70 65.0 1.0 1
42.50 ED1422K42.5 17.60 0.00 18.70 20.0 22.60 21.0 0.0 0
45.00 ED1422K45 11.65 -4.75 17.70 774.0 18.70 91.0 11.0 3
47.50 ED1422K47.5 12.50 0.00 13.70 50.0 17.90 10.0 0.0 0
50.00 ED1422K50 10.72 -0.68 12.70 784.0 13.70 91.0 2.0 5
52.50 ED1422K52.5 9.71 0.00 10.20 754.0 11.30 295.0 10.0 53
55.00 ED1422K55 6.37 -0.23 8.00 1102.0 8.70 496.0 1.0 652
57.50 ED1422K57.5 6.00 0.60 5.40 1258.0 6.10 187.0 53.0 6,521
60.00 ED1422K60 3.27 0.87 3.10 1138.0 3.60 121.0 55.0 4,006
62.50 ED1422K62.5 1.17 0.62 1.25 393.0 1.40 238.0 3.0 2,646
65.00 ED1422K65 0.18 0.08 0.25 150.0 0.35 106.0 6.0 443
67.50 ED1422K67.5 0.07 -0.03 0.05 10.0 0.10 591.0 1.0 11
70.00 ED1422K70 0.05 0.00 0.00 0.0 0.05 177.0 0.0 0

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 0.05 287.0 6.0 304
42.50 ED1422W42.5 0.02 -0.03 0.05 34.0 0.05 287.0 30.0 31
45.00 ED1422W45 0.05 0.00 0.05 1.0 0.05 244.0 20.0 171
47.50 ED1422W47.5 0.04 -0.01 0.05 4.0 0.05 218.0 6.0 633
50.00 ED1422W50 0.05 0.00 0.05 1.0 0.05 220.0 1.0 1,109
52.50 ED1422W52.5 0.05 0.00 0.05 2.0 0.05 265.0 10.0 1,494
55.00 ED1422W55 0.05 0.00 0.05 1.0 0.05 42.0 29.0 1,943
57.50 ED1422W57.5 0.15 0.00 0.05 60.0 0.15 655.0 51.0 1,896
60.00 ED1422W60 0.25 -0.25 0.20 17.0 0.25 5.0 9.0 2,395
62.50 ED1422W62.5 0.95 -0.50 0.80 39.0 0.90 509.0 17.0 125
65.00 ED1422W65 8.50 5.40 2.35 180.0 2.55 307.0 4.0 12
67.50 ED1422W67.5 10.90 5.40 4.50 201.0 5.50 926.0 10.0 10
70.00 ED1422W70 7.90 0.00 7.10 20.0 8.00 894.0 0.0 0