Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-02-22)Premium Content

Consolidated Edison Inc (ED)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ED 130518C00037500 C 05/18/13 37.5 23.20 23.40
ED 130518C00040000 C 05/18/13 40.0 18.50 22.20
ED 130518C00042500 C 05/18/13 42.5 16.00 19.70
ED 130518C00045000 C 05/18/13 45.0 13.50 17.20
ED 130518C00047500 C 05/18/13 47.5 11.00 14.80
ED 130518C00050000 C 05/18/13 50.0 8.40 12.10
ED 130518C00052500 C 05/18/13 52.5 8.20 8.40
ED 130518C00055000 C 05/18/13 55.0 5.70 5.90
ED 130518C00057500 C 05/18/13 57.5 3.20 3.40
ED 130518C00060000 C 05/18/13 60.0 0.75 0.85
ED 130518C00062500 C 05/18/13 62.5 0.00 0.05
ED 130518C00065000 C 05/18/13 65.0 0.00 0.05
ED 130518C00067500 C 05/18/13 67.5 0.00 0.05
ED 130518C00070000 C 05/18/13 70.0 0.00 0.05
ED 130518P00037500 P 05/18/13 37.5 0.00 0.05
ED 130518P00040000 P 05/18/13 40.0 0.00 0.05
ED 130518P00042500 P 05/18/13 42.5 0.00 0.05
ED 130518P00045000 P 05/18/13 45.0 0.00 0.05
ED 130518P00047500 P 05/18/13 47.5 0.00 0.05
ED 130518P00050000 P 05/18/13 50.0 0.00 0.05
ED 130518P00052500 P 05/18/13 52.5 0.00 0.05
ED 130518P00055000 P 05/18/13 55.0 0.00 0.05
ED 130518P00057500 P 05/18/13 57.5 0.00 0.05
ED 130518P00060000 P 05/18/13 60.0 0.00 0.05
ED 130518P00062500 P 05/18/13 62.5 1.65 1.80
ED 130518P00065000 P 05/18/13 65.0 4.10 4.30
ED 130518P00067500 P 05/18/13 67.5 5.50 8.90
ED 130518P00070000 P 05/18/13 70.0 8.00 11.50
ED 130622C00050000 C 06/22/13 50.0 10.10 10.90
ED 130622C00052500 C 06/22/13 52.5 8.00 8.50
ED 130622C00055000 C 06/22/13 55.0 5.20 6.00
ED 130622C00057500 C 06/22/13 57.5 3.40 3.50
ED 130622C00060000 C 06/22/13 60.0 1.30 1.40
ED 130622C00062500 C 06/22/13 62.5 0.20 0.25
ED 130622C00065000 C 06/22/13 65.0 0.00 0.05
ED 130622C00067500 C 06/22/13 67.5 0.00 0.05
ED 130622C00070000 C 06/22/13 70.0 0.00 0.05
ED 130622C00075000 C 06/22/13 75.0 0.00 0.05
ED 130622P00050000 P 06/22/13 50.0 0.00 0.05
ED 130622P00052500 P 06/22/13 52.5 0.00 0.10
ED 130622P00055000 P 06/22/13 55.0 0.00 0.15
ED 130622P00057500 P 06/22/13 57.5 0.10 0.15
ED 130622P00060000 P 06/22/13 60.0 0.50 0.55
ED 130622P00062500 P 06/22/13 62.5 1.90 2.00
ED 130622P00065000 P 06/22/13 65.0 4.10 4.30
ED 130622P00067500 P 06/22/13 67.5 6.60 7.00
ED 130622P00070000 P 06/22/13 70.0 8.10 10.80
ED 130622P00075000 P 06/22/13 75.0 13.00 15.80
ED 130817C00037500 C 08/17/13 37.5 21.00 24.80
ED 130817C00040000 C 08/17/13 40.0 18.60 22.30
ED 130817C00042500 C 08/17/13 42.5 16.10 19.80
ED 130817C00045000 C 08/17/13 45.0 15.70 15.90
ED 130817C00047500 C 08/17/13 47.5 12.50 13.50
ED 130817C00050000 C 08/17/13 50.0 10.10 10.90
ED 130817C00052500 C 08/17/13 52.5 8.30 8.50
ED 130817C00055000 C 08/17/13 55.0 5.90 6.10
ED 130817C00057500 C 08/17/13 57.5 3.70 3.80
ED 130817C00060000 C 08/17/13 60.0 1.80 1.90
ED 130817C00062500 C 08/17/13 62.5 0.65 0.70
ED 130817C00065000 C 08/17/13 65.0 0.15 0.20
ED 130817C00070000 C 08/17/13 70.0 0.00 0.05
ED 130817P00037500 P 08/17/13 37.5 0.00 0.05
ED 130817P00040000 P 08/17/13 40.0 0.00 0.05
ED 130817P00042500 P 08/17/13 42.5 0.00 0.05
ED 130817P00045000 P 08/17/13 45.0 0.00 0.10
ED 130817P00047500 P 08/17/13 47.5 0.00 0.10
ED 130817P00050000 P 08/17/13 50.0 0.00 0.15
ED 130817P00052500 P 08/17/13 52.5 0.05 0.20
ED 130817P00055000 P 08/17/13 55.0 0.20 0.30
ED 130817P00057500 P 08/17/13 57.5 0.55 0.65
ED 130817P00060000 P 08/17/13 60.0 1.30 1.40
ED 130817P00062500 P 08/17/13 62.5 2.75 2.85
ED 130817P00065000 P 08/17/13 65.0 4.80 5.70
ED 130817P00070000 P 08/17/13 70.0 9.70 10.60
ED 131116C00045000 C 11/16/13 45.0 15.00 15.90
ED 131116C00047500 C 11/16/13 47.5 12.50 13.50
ED 131116C00050000 C 11/16/13 50.0 10.10 11.00
ED 131116C00052500 C 11/16/13 52.5 7.90 8.60
ED 131116C00055000 C 11/16/13 55.0 5.90 6.20
ED 131116C00057500 C 11/16/13 57.5 3.90 4.10
ED 131116C00060000 C 11/16/13 60.0 2.25 2.40
ED 131116C00062500 C 11/16/13 62.5 1.10 1.20
ED 131116C00065000 C 11/16/13 65.0 0.45 0.55
ED 131116C00067500 C 11/16/13 67.5 0.15 0.25
ED 131116C00070000 C 11/16/13 70.0 0.00 0.15
ED 131116P00045000 P 11/16/13 45.0 0.05 0.20
ED 131116P00047500 P 11/16/13 47.5 0.15 0.20
ED 131116P00050000 P 11/16/13 50.0 0.20 0.30
ED 131116P00052500 P 11/16/13 52.5 0.40 0.50
ED 131116P00055000 P 11/16/13 55.0 0.75 0.80
ED 131116P00057500 P 11/16/13 57.5 1.30 1.40
ED 131116P00060000 P 11/16/13 60.0 2.25 2.35
ED 131116P00062500 P 11/16/13 62.5 3.70 3.90
ED 131116P00065000 P 11/16/13 65.0 5.70 6.00
ED 131116P00067500 P 11/16/13 67.5 7.90 8.30
ED 131116P00070000 P 11/16/13 70.0 10.30 10.70
ED 140118C00027500 C 01/18/14 27.5 32.80 33.40
ED 140118C00030000 C 01/18/14 30.0 30.30 30.90
ED 140118C00032500 C 01/18/14 32.5 27.80 28.60
ED 140118C00035000 C 01/18/14 35.0 25.30 25.90
ED 140118C00037500 C 01/18/14 37.5 22.80 23.70
ED 140118C00040000 C 01/18/14 40.0 19.10 21.00
ED 140118C00042500 C 01/18/14 42.5 17.80 18.40
ED 140118C00045000 C 01/18/14 45.0 15.70 15.90
ED 140118C00047500 C 01/18/14 47.5 13.10 13.50
ED 140118C00050000 C 01/18/14 50.0 10.80 11.00
ED 140118C00052500 C 01/18/14 52.5 8.40 8.60
ED 140118C00055000 C 01/18/14 55.0 6.20 6.40
ED 140118C00057500 C 01/18/14 57.5 4.20 4.30
ED 140118C00060000 C 01/18/14 60.0 2.50 2.65
ED 140118C00062500 C 01/18/14 62.5 1.35 1.45
ED 140118C00065000 C 01/18/14 65.0 0.65 0.75
ED 140118C00067500 C 01/18/14 67.5 0.25 0.35
ED 140118C00070000 C 01/18/14 70.0 0.10 0.15
ED 140118C00072500 C 01/18/14 72.5 0.00 0.10
ED 140118C00075000 C 01/18/14 75.0 0.00 0.10
ED 140118C00080000 C 01/18/14 80.0 0.00 0.05
ED 140118C00085000 C 01/18/14 85.0 0.00 0.05
ED 140118C00090000 C 01/18/14 90.0 0.00 0.05
ED 140118P00027500 P 01/18/14 27.5 0.00 0.05
ED 140118P00030000 P 01/18/14 30.0 0.00 0.10
ED 140118P00032500 P 01/18/14 32.5 0.00 0.05
ED 140118P00035000 P 01/18/14 35.0 0.00 0.10
ED 140118P00037500 P 01/18/14 37.5 0.00 0.10
ED 140118P00040000 P 01/18/14 40.0 0.05 0.15
ED 140118P00042500 P 01/18/14 42.5 0.10 0.20
ED 140118P00045000 P 01/18/14 45.0 0.15 0.25
ED 140118P00047500 P 01/18/14 47.5 0.25 0.30
ED 140118P00050000 P 01/18/14 50.0 0.40 0.45
ED 140118P00052500 P 01/18/14 52.5 0.65 0.75
ED 140118P00055000 P 01/18/14 55.0 1.05 1.15
ED 140118P00057500 P 01/18/14 57.5 1.65 1.80
ED 140118P00060000 P 01/18/14 60.0 2.65 2.80
ED 140118P00062500 P 01/18/14 62.5 4.10 4.20
ED 140118P00065000 P 01/18/14 65.0 5.90 6.00
ED 140118P00067500 P 01/18/14 67.5 8.00 8.20
ED 140118P00070000 P 01/18/14 70.0 10.30 10.60
ED 140118P00072500 P 01/18/14 72.5 12.80 13.10
ED 140118P00075000 P 01/18/14 75.0 15.20 15.70
ED 140118P00080000 P 01/18/14 80.0 20.20 20.90
ED 140118P00085000 P 01/18/14 85.0 25.20 25.80
ED 140118P00090000 P 01/18/14 90.0 30.10 30.80
ED 150117C00027500 C 01/17/15 27.5 32.80 33.60
ED 150117C00030000 C 01/17/15 30.0 30.30 31.10
ED 150117C00032500 C 01/17/15 32.5 27.80 28.50
ED 150117C00035000 C 01/17/15 35.0 25.30 26.00
ED 150117C00037500 C 01/17/15 37.5 22.80 23.50
ED 150117C00040000 C 01/17/15 40.0 20.30 21.00
ED 150117C00042500 C 01/17/15 42.5 17.80 18.50
ED 150117C00045000 C 01/17/15 45.0 15.30 16.00
ED 150117C00047500 C 01/17/15 47.5 12.80 13.50
ED 150117C00050000 C 01/17/15 50.0 10.70 11.10
ED 150117C00052500 C 01/17/15 52.5 8.40 8.90
ED 150117C00055000 C 01/17/15 55.0 6.60 6.90
ED 150117C00057500 C 01/17/15 57.5 4.90 5.10
ED 150117C00060000 C 01/17/15 60.0 3.50 3.70
ED 150117C00062500 C 01/17/15 62.5 2.40 2.60
ED 150117C00065000 C 01/17/15 65.0 1.55 1.75
ED 150117C00067500 C 01/17/15 67.5 0.95 1.15
ED 150117C00070000 C 01/17/15 70.0 0.60 0.75
ED 150117C00075000 C 01/17/15 75.0 0.15 0.30
ED 150117C00080000 C 01/17/15 80.0 0.00 0.15
ED 150117C00085000 C 01/17/15 85.0 0.00 0.10
ED 150117P00027500 P 01/17/15 27.5 0.00 0.20
ED 150117P00030000 P 01/17/15 30.0 0.10 0.25
ED 150117P00032500 P 01/17/15 32.5 0.15 0.25
ED 150117P00035000 P 01/17/15 35.0 0.25 0.35
ED 150117P00037500 P 01/17/15 37.5 0.35 0.45
ED 150117P00040000 P 01/17/15 40.0 0.45 0.60
ED 150117P00042500 P 01/17/15 42.5 0.65 0.80
ED 150117P00045000 P 01/17/15 45.0 0.90 1.05
ED 150117P00047500 P 01/17/15 47.5 1.25 1.40
ED 150117P00050000 P 01/17/15 50.0 1.75 1.90
ED 150117P00052500 P 01/17/15 52.5 2.40 2.55
ED 150117P00055000 P 01/17/15 55.0 3.20 3.40
ED 150117P00057500 P 01/17/15 57.5 4.20 4.40
ED 150117P00060000 P 01/17/15 60.0 5.50 5.70
ED 150117P00062500 P 01/17/15 62.5 7.00 7.30
ED 150117P00065000 P 01/17/15 65.0 8.70 9.40
ED 150117P00067500 P 01/17/15 67.5 10.60 11.30
ED 150117P00070000 P 01/17/15 70.0 12.70 13.50
ED 150117P00075000 P 01/17/15 75.0 17.30 18.20
ED 150117P00080000 P 01/17/15 80.0 21.90 24.80
ED 150117P00085000 P 01/17/15 85.0 27.00 27.80