Option Chain for Consolidated Edison Inc. (ED) 

$ 77.60   -0.01 (-0.01%) Volume: 1.02m 11:13 AM EDT Apr 2, 2020
Option Filter:        Type:        Help
Mar 20  |  Apr 20  |  May 20  |  Aug 20  |  Nov 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Apr 3, 2020 7.45   0 11 ED 70.00 Apr 3, 2020 0.35   0 45
Apr 3, 2020 2.60   0 1 ED 71.00 Apr 3, 2020 1.75   0 7
Apr 3, 2020 8.32   0 0 ED 72.00 Apr 3, 2020 0.36   0 19
Apr 3, 2020 3.10   0 18 ED 73.00 Apr 3, 2020     0 0
Apr 3, 2020 4.29 -2.24 10 13 ED 74.00 Apr 3, 2020 0.75   0 16
Apr 3, 2020 4.70   0 19 ED 75.00 Apr 3, 2020 1.00   0 37
Apr 3, 2020 4.90   0 25 ED 76.00 Apr 3, 2020 1.30   0 16
Apr 3, 2020 1.70 -0.90 1 12 ED 77.00 Apr 3, 2020 1.14 -0.21 1 1
Apr 3, 2020 1.00   0 19 ED 78.00 Apr 3, 2020 1.85   0 3
Apr 3, 2020 0.60   0 62 ED 79.00 Apr 3, 2020 1.97 -0.72 2 9
Apr 3, 2020 1.00   0 27 ED 80.00 Apr 3, 2020 3.38   0 100
Apr 3, 2020 0.50   0 22 ED 81.00 Apr 3, 2020 15.20   0 14
Apr 3, 2020 0.25   0 23 ED 82.00 Apr 3, 2020 8.45   0 11
Apr 3, 2020 0.30   0 166 ED 82.50 Apr 3, 2020 6.30   0 12
Apr 3, 2020 1.05   0 15 ED 83.00 Apr 3, 2020 3.30   0 2
Apr 3, 2020 1.70   0 2 ED 83.50 Apr 3, 2020 3.50   0 12
Apr 3, 2020 0.72   0 56 ED 84.00 Apr 3, 2020 4.00   0 16
Apr 3, 2020 0.70   0 3 ED 84.50 Apr 3, 2020 5.40   0 12
Apr 3, 2020 0.40   0 122 ED 85.00 Apr 3, 2020 20.45   0 8
Apr 9, 2020 7.50   0 7 ED 70.00 Apr 9, 2020 2.07   0 11
Apr 9, 2020     0 0 ED 71.00 Apr 9, 2020 1.00   0 2
Apr 9, 2020 5.44   0 0 ED 72.00 Apr 9, 2020     0 0
Apr 9, 2020 6.00   0 2 ED 73.00 Apr 9, 2020 1.15   0 1
Apr 9, 2020 7.88   0 1 ED 74.00 Apr 9, 2020     0 0
Apr 9, 2020 3.80   0 1 ED 75.00 Apr 9, 2020 3.20   0 1
Apr 9, 2020     0 0 ED 76.00 Apr 9, 2020 1.90   0 6
Apr 9, 2020     0 0 ED 77.00 Apr 9, 2020 2.14 - 2 0
Apr 9, 2020 2.52   0 6 ED 78.00 Apr 9, 2020     0 0
Apr 9, 2020 1.80 -1.66 5 64 ED 79.00 Apr 9, 2020 3.57   0 8
Apr 9, 2020 3.50   0 5 ED 80.00 Apr 9, 2020     0 0
Apr 9, 2020 0.90   0 10 ED 81.50 Apr 9, 2020 12.30   0 2
Apr 9, 2020 1.20   0 1 ED 82.00 Apr 9, 2020 1.70   0 0
Apr 9, 2020 1.50   0 1 ED 82.50 Apr 9, 2020 4.80   0 50
Apr 9, 2020 0.50   0 11 ED 83.00 Apr 9, 2020     0 0
Apr 9, 2020     0 0 ED 83.50 Apr 9, 2020     0 0
Apr 9, 2020 1.25   0 1 ED 84.00 Apr 9, 2020     0 0
Apr 9, 2020     0 0 ED 84.50 Apr 9, 2020 2.30   0 16
Apr 9, 2020 0.30   0 2 ED 85.00 Apr 9, 2020     0 0
Apr 17, 2020 8.50   0 62 ED 70.00 Apr 17, 2020 1.25   0 28
Apr 17, 2020     0 0 ED 71.00 Apr 17, 2020 4.50   0 6
Apr 17, 2020 8.38   0 3 ED 72.00 Apr 17, 2020 4.50   0 20
Apr 17, 2020 6.22   0 4 ED 72.50 Apr 17, 2020 9.59   0 10
Apr 17, 2020     0 0 ED 73.00 Apr 17, 2020     0 0
Apr 17, 2020 5.50   0 30 ED 74.00 Apr 17, 2020 1.92   0 54
Apr 17, 2020 5.70   0 18 ED 75.00 Apr 17, 2020 2.08   0 57
Apr 17, 2020 6.00   0 1 ED 76.00 Apr 17, 2020 4.60   0 8
Apr 17, 2020 1.60   0 2 ED 77.00 Apr 17, 2020 2.90   0 4
Apr 17, 2020 5.10   0 12 ED 77.50 Apr 17, 2020 7.20   0 29
Apr 17, 2020 5.00   0 6 ED 78.00 Apr 17, 2020     0 0
Apr 17, 2020     0 0 ED 79.00 Apr 17, 2020     0 0
Apr 17, 2020 2.00   0 72 ED 80.00 Apr 17, 2020 5.10   0 498
Apr 17, 2020 0.90   0 1 ED 81.00 Apr 17, 2020     0 0
Apr 17, 2020     0 0 ED 81.50 Apr 17, 2020 7.38   0 1
Apr 17, 2020 1.25   0 3 ED 82.00 Apr 17, 2020     0 0
Apr 17, 2020 2.29   0 127 ED 82.50 Apr 17, 2020 15.77   0 148
Apr 17, 2020 1.45   0 16 ED 83.00 Apr 17, 2020     0 0
Apr 17, 2020     0 0 ED 83.50 Apr 17, 2020     0 0
Apr 17, 2020 0.90   0 1 ED 84.00 Apr 17, 2020     0 0
Apr 17, 2020 1.70   0 229 ED 85.00 Apr 17, 2020 10.39   0 48
Apr 24, 2020 4.30   0 3 ED 70.00 Apr 24, 2020 7.17   0 15
  Page 1 of 2