Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Consolidated Edison Inc (ED)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 140419C00042500 C 04/19/14 42.5 13.70 15.30
ED 140419C00045000 C 04/19/14 45.0 11.20 12.80
ED 140419C00047500 C 04/19/14 47.5 8.70 9.30
ED 140419C00050000 C 04/19/14 50.0 6.20 6.70
ED 140419C00052500 C 04/19/14 52.5 3.80 4.20
ED 140419C00055000 C 04/19/14 55.0 1.45 1.70
ED 140419C00057500 C 04/19/14 57.5 0.00 0.05
ED 140419C00060000 C 04/19/14 60.0 0.00 0.05
ED 140419C00062500 C 04/19/14 62.5 0.00 0.05
ED 140419C00065000 C 04/19/14 65.0 0.00 0.05
ED 140419P00042500 P 04/19/14 42.5 0.00 0.05
ED 140419P00045000 P 04/19/14 45.0 0.00 0.05
ED 140419P00047500 P 04/19/14 47.5 0.00 0.05
ED 140419P00050000 P 04/19/14 50.0 0.00 0.05
ED 140419P00052500 P 04/19/14 52.5 0.00 0.05
ED 140419P00055000 P 04/19/14 55.0 0.00 0.05
ED 140419P00057500 P 04/19/14 57.5 0.85 1.25
ED 140419P00060000 P 04/19/14 60.0 2.35 3.80
ED 140419P00062500 P 04/19/14 62.5 4.80 6.30
ED 140419P00065000 P 04/19/14 65.0 7.30 8.90
ED 140517C00045000 C 05/17/14 45.0 11.00 11.80
ED 140517C00047500 C 05/17/14 47.5 8.70 9.30
ED 140517C00050000 C 05/17/14 50.0 6.30 6.80
ED 140517C00052500 C 05/17/14 52.5 3.80 4.20
ED 140517C00055000 C 05/17/14 55.0 1.75 1.90
ED 140517C00057500 C 05/17/14 57.5 0.35 0.40
ED 140517C00060000 C 05/17/14 60.0 0.00 0.10
ED 140517C00062500 C 05/17/14 62.5 0.00 0.05
ED 140517C00065000 C 05/17/14 65.0 0.00 0.05
ED 140517C00070000 C 05/17/14 70.0 0.00 0.05
ED 140517P00045000 P 05/17/14 45.0 0.00 0.05
ED 140517P00047500 P 05/17/14 47.5 0.00 0.05
ED 140517P00050000 P 05/17/14 50.0 0.00 0.10
ED 140517P00052500 P 05/17/14 52.5 0.10 0.20
ED 140517P00055000 P 05/17/14 55.0 0.50 0.60
ED 140517P00057500 P 05/17/14 57.5 1.85 1.95
ED 140517P00060000 P 05/17/14 60.0 3.00 4.40
ED 140517P00062500 P 05/17/14 62.5 5.40 6.90
ED 140517P00065000 P 05/17/14 65.0 7.90 9.40
ED 140517P00070000 P 05/17/14 70.0 12.80 14.50
ED 140816C00042500 C 08/16/14 42.5 13.50 14.40
ED 140816C00045000 C 08/16/14 45.0 11.20 11.70
ED 140816C00047500 C 08/16/14 47.5 8.70 9.80
ED 140816C00050000 C 08/16/14 50.0 6.30 7.30
ED 140816C00052500 C 08/16/14 52.5 4.00 4.40
ED 140816C00055000 C 08/16/14 55.0 2.25 2.35
ED 140816C00057500 C 08/16/14 57.5 0.95 1.10
ED 140816C00060000 C 08/16/14 60.0 0.30 0.40
ED 140816C00062500 C 08/16/14 62.5 0.05 0.15
ED 140816C00065000 C 08/16/14 65.0 0.00 0.10
ED 140816P00042500 P 08/16/14 42.5 0.00 0.10
ED 140816P00045000 P 08/16/14 45.0 0.10 0.15
ED 140816P00047500 P 08/16/14 47.5 0.20 0.25
ED 140816P00050000 P 08/16/14 50.0 0.35 0.45
ED 140816P00052500 P 08/16/14 52.5 0.75 0.85
ED 140816P00055000 P 08/16/14 55.0 1.60 1.70
ED 140816P00057500 P 08/16/14 57.5 2.95 3.10
ED 140816P00060000 P 08/16/14 60.0 4.90 5.10
ED 140816P00062500 P 08/16/14 62.5 6.10 7.60
ED 140816P00065000 P 08/16/14 65.0 8.50 10.00
ED 141122C00040000 C 11/22/14 40.0 16.20 16.80
ED 141122C00042500 C 11/22/14 42.5 13.70 14.30
ED 141122C00045000 C 11/22/14 45.0 11.10 12.30
ED 141122C00047500 C 11/22/14 47.5 8.70 9.20
ED 141122C00050000 C 11/22/14 50.0 6.30 6.80
ED 141122C00052500 C 11/22/14 52.5 4.30 4.50
ED 141122C00055000 C 11/22/14 55.0 2.60 2.75
ED 141122C00057500 C 11/22/14 57.5 1.40 1.55
ED 141122C00060000 C 11/22/14 60.0 0.65 0.75
ED 141122C00065000 C 11/22/14 65.0 0.10 0.20
ED 141122P00040000 P 11/22/14 40.0 0.10 0.20
ED 141122P00042500 P 11/22/14 42.5 0.15 0.25
ED 141122P00045000 P 11/22/14 45.0 0.25 0.35
ED 141122P00047500 P 11/22/14 47.5 0.50 0.60
ED 141122P00050000 P 11/22/14 50.0 0.85 1.00
ED 141122P00052500 P 11/22/14 52.5 1.50 1.60
ED 141122P00055000 P 11/22/14 55.0 2.50 2.65
ED 141122P00057500 P 11/22/14 57.5 3.90 4.10
ED 141122P00060000 P 11/22/14 60.0 5.70 5.90
ED 141122P00065000 P 11/22/14 65.0 9.20 10.60
ED 150117C00027500 C 01/17/15 27.5 28.70 29.30
ED 150117C00030000 C 01/17/15 30.0 26.20 26.90
ED 150117C00032500 C 01/17/15 32.5 23.70 24.30
ED 150117C00035000 C 01/17/15 35.0 21.20 22.10
ED 150117C00037500 C 01/17/15 37.5 18.70 19.30
ED 150117C00040000 C 01/17/15 40.0 16.20 17.30
ED 150117C00042500 C 01/17/15 42.5 13.70 14.80
ED 150117C00045000 C 01/17/15 45.0 11.20 12.30
ED 150117C00047500 C 01/17/15 47.5 8.70 9.80
ED 150117C00050000 C 01/17/15 50.0 6.40 7.30
ED 150117C00052500 C 01/17/15 52.5 4.40 4.70
ED 150117C00055000 C 01/17/15 55.0 2.80 2.95
ED 150117C00057500 C 01/17/15 57.5 1.60 1.70
ED 150117C00060000 C 01/17/15 60.0 0.80 0.95
ED 150117C00062500 C 01/17/15 62.5 0.40 0.50
ED 150117C00065000 C 01/17/15 65.0 0.15 0.25
ED 150117C00067500 C 01/17/15 67.5 0.05 0.15
ED 150117C00070000 C 01/17/15 70.0 0.00 0.10
ED 150117C00075000 C 01/17/15 75.0 0.00 0.05
ED 150117C00080000 C 01/17/15 80.0 0.00 0.05
ED 150117C00085000 C 01/17/15 85.0 0.00 0.05
ED 150117P00027500 P 01/17/15 27.5 0.00 0.10
ED 150117P00030000 P 01/17/15 30.0 0.00 0.10
ED 150117P00032500 P 01/17/15 32.5 0.00 0.10
ED 150117P00035000 P 01/17/15 35.0 0.05 0.15
ED 150117P00037500 P 01/17/15 37.5 0.10 0.20
ED 150117P00040000 P 01/17/15 40.0 0.15 0.25
ED 150117P00042500 P 01/17/15 42.5 0.25 0.35
ED 150117P00045000 P 01/17/15 45.0 0.40 0.50
ED 150117P00047500 P 01/17/15 47.5 0.65 0.80
ED 150117P00050000 P 01/17/15 50.0 1.10 1.25
ED 150117P00052500 P 01/17/15 52.5 1.80 1.90
ED 150117P00055000 P 01/17/15 55.0 2.80 2.95
ED 150117P00057500 P 01/17/15 57.5 4.20 4.40
ED 150117P00060000 P 01/17/15 60.0 5.90 6.20
ED 150117P00062500 P 01/17/15 62.5 8.00 8.20
ED 150117P00065000 P 01/17/15 65.0 10.20 10.50
ED 150117P00067500 P 01/17/15 67.5 12.40 13.00
ED 150117P00070000 P 01/17/15 70.0 14.90 15.50
ED 150117P00075000 P 01/17/15 75.0 19.90 20.50
ED 150117P00080000 P 01/17/15 80.0 24.90 25.80
ED 150117P00085000 P 01/17/15 85.0 29.50 30.80

OPRA data is delayed 15 minutes.