$80.67 +0.28 (0.35%) DTE Energy Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 80.67
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.28 (0.35%)
Prev Close: 80.39
Open: 80.63
Bid: 79.03
Ask: 81.97
Options:

Call Options: DTE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DTE1420L40 38.10 0.00 38.50 6.0 43.00 20.0 0.0 0
45.00 DTE1420L45 33.20 0.00 33.60 16.0 38.00 10.0 0.0 0
50.00 DTE1420L50 28.10 0.00 28.50 5.0 33.00 20.0 0.0 0
55.00 DTE1420L55 23.20 0.00 23.60 20.0 28.00 54.0 0.0 0
60.00 DTE1420L60 18.00 0.00 19.70 10.0 21.40 21.0 0.0 0
65.00 DTE1420L65 13.20 0.00 13.60 21.0 16.70 21.0 0.0 0
70.00 DTE1420L70 8.00 0.00 8.70 63.0 11.70 21.0 0.0 0
75.00 DTE1420L75 3.90 0.00 3.80 120.0 6.50 39.0 0.0 0
80.00 DTE1420L80 4.69 4.34 1.10 245.0 1.90 124.0 1.0 1
85.00 DTE1420L85 0.05 0.00 0.05 15.0 1.05 341.0 20.0 25
90.00 DTE1420L90 0.50 0.00 0.05 1.0 0.65 84.0 0.0 0
95.00 DTE1420L95 0.50 0.00 0.00 0.0 0.85 64.0 0.0 0
100.00 DTE1420L100 0.55 0.00 0.00 0.0 0.30 21.0 0.0 0
105.00 DTE1420L105 2.95 0.00 0.00 0.0 0.85 49.0 0.0 0
110.00 DTE1420L110 0.45 0.00 0.00 0.0 0.30 46.0 0.0 0

Put Options: DTE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DTE1420X40 0.50 0.00 0.00 0.0 0.75 71.0 0.0 0
45.00 DTE1420X45 4.80 0.00 0.00 0.0 1.60 88.0 0.0 0
50.00 DTE1420X50 4.80 0.00 0.00 0.0 0.65 37.0 0.0 0
55.00 DTE1420X55 0.50 0.00 0.05 10.0 0.30 21.0 0.0 0
60.00 DTE1420X60 0.50 0.00 0.05 1.0 0.65 24.0 0.0 0
65.00 DTE1420X65 2.90 0.00 0.05 1.0 0.85 106.0 0.0 0
70.00 DTE1420X70 0.28 -2.47 0.05 10.0 0.30 31.0 6.0 6
75.00 DTE1420X75 0.40 0.20 0.15 10.0 0.40 46.0 6.0 7
80.00 DTE1420X80 1.50 1.15 0.60 313.0 1.50 100.0 1.0 27
85.00 DTE1420X85 3.00 -0.80 4.40 47.0 7.20 193.0 4.0 17
90.00 DTE1420X90 8.30 0.00 8.50 15.0 12.20 67.0 0.0 0
95.00 DTE1420X95 13.40 0.00 12.80 21.0 16.30 21.0 0.0 0
100.00 DTE1420X100 18.30 0.00 17.80 21.0 20.90 10.0 0.0 0
105.00 DTE1420X105 23.40 0.00 24.20 21.0 25.90 10.0 0.0 0
110.00 DTE1420X110 28.30 0.00 29.30 59.0 30.50 48.0 0.0 0