$76.90 +0.86 (1.13%) DTE Energy Co - NYSE

Sep. 16, 2014 | 04:04 PM
Last Trade: 76.90
Trade Time: Sep 16 04:04 PM Eastern Daylight Time
Change: +0.86 (1.13%)
Prev Close: 76.04
Open: 76.04
Bid: 74.31
Ask: 77.50
Options:

Call Options: DTE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DTE1420I40 35.10 0.00 34.80 280.0 38.90 10.0 0.0 0
45.00 DTE1420I45 29.30 0.00 29.60 31.0 33.90 20.0 0.0 0
50.00 DTE1420I50 24.30 0.00 24.60 3.0 28.20 4.0 0.0 0
55.00 DTE1420I55 19.30 0.00 19.60 21.0 23.20 20.0 0.0 0
60.00 DTE1420I60 14.90 0.00 14.90 20.0 18.50 10.0 0.0 0
65.00 DTE1420I65 9.50 0.00 9.90 46.0 12.70 43.0 0.0 0
70.00 DTE1420I70 4.76 0.06 4.90 290.0 7.50 21.0 1.0 1
75.00 DTE1420I75 2.20 1.90 0.60 455.0 2.30 80.0 358.0 1
80.00 DTE1420I80 0.25 0.00 0.10 10.0 0.25 84.0 0.0 0
85.00 DTE1420I85 0.25 0.00 0.05 10.0 0.25 53.0 0.0 0
90.00 DTE1420I90 0.50 0.00 0.00 0.0 0.50 53.0 0.0 0
95.00 DTE1420I95 0.25 0.00 0.00 0.0 0.25 53.0 0.0 0
100.00 DTE1420I100 0.25 0.00 0.00 0.0 0.25 53.0 0.0 0
105.00 DTE1420I105 0.25 0.00 0.00 0.0 0.25 53.0 0.0 0
110.00 DTE1420I110 0.50 0.00 0.00 0.0 0.30 53.0 0.0 0

Put Options: DTE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DTE1420U40 0.50 0.00 0.00 0.0 0.25 36.0 0.0 0
45.00 DTE1420U45 0.50 0.00 0.00 0.0 0.25 36.0 0.0 0
50.00 DTE1420U50 0.50 0.00 0.00 0.0 0.25 36.0 0.0 0
55.00 DTE1420U55 0.25 0.00 0.00 0.0 0.25 53.0 0.0 0
60.00 DTE1420U60 0.25 0.00 0.05 10.0 0.25 53.0 0.0 0
65.00 DTE1420U65 0.25 0.00 0.05 11.0 0.25 53.0 0.0 0
70.00 DTE1420U70 1.09 0.84 0.05 1.0 0.25 53.0 1.0 1
75.00 DTE1420U75 0.15 0.05 0.05 2.0 0.35 315.0 2.0 15
80.00 DTE1420U80 3.10 0.00 2.65 68.0 5.10 120.0 0.0 0
85.00 DTE1420U85 7.60 0.00 6.90 47.0 10.20 42.0 0.0 0
90.00 DTE1420U90 12.00 0.00 12.00 20.0 15.40 11.0 0.0 0
95.00 DTE1420U95 17.20 0.00 17.00 20.0 20.40 21.0 0.0 0
100.00 DTE1420U100 21.90 0.00 21.40 22.0 25.30 31.0 0.0 0
105.00 DTE1420U105 26.80 0.00 26.20 3.0 30.20 3.0 0.0 0
110.00 DTE1420U110 33.30 0.00 31.90 222.0 35.20 20.0 0.0 0