$71.87 +0.09 (0.13%) Integrys Energy Group Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 71.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.09 (0.13%)
Prev Close: 71.78
Open: 71.78
Bid: 71.51
Ask: 72.80
Options:

Call Options: TEG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TEG1420L35 34.70 0.00 35.00 90.0 39.30 38.0 0.0 0
40.00 TEG1420L40 29.50 0.00 29.60 11.0 34.30 11.0 0.0 0
45.00 TEG1420L45 24.50 0.00 24.70 40.0 29.30 11.0 0.0 0
50.00 TEG1420L50 19.50 0.00 19.70 11.0 24.40 11.0 0.0 0
55.00 TEG1420L55 14.50 0.00 14.50 31.0 19.30 12.0 0.0 0
60.00 TEG1420L60 11.90 0.00 9.90 31.0 14.30 27.0 24.0 24
65.00 TEG1420L65 4.60 0.00 5.00 11.0 9.30 11.0 0.0 0
70.00 TEG1420L70 1.60 1.50 0.55 174.0 4.20 57.0 1.0 14
75.00 TEG1420L75 0.15 -2.55 0.05 10.0 4.90 91.0 1.0 5
80.00 TEG1420L80 4.90 0.00 0.00 0.0 4.90 52.0 0.0 0
85.00 TEG1420L85 4.90 0.00 0.00 0.0 4.90 52.0 0.0 0
90.00 TEG1420L90 4.90 0.00 0.00 0.0 4.90 52.0 0.0 0
95.00 TEG1420L95 4.90 0.00 0.00 0.0 4.90 52.0 0.0 0
100.00 TEG1420L100 4.90 0.00 0.00 0.0 1.55 76.0 0.0 0

Put Options: TEG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TEG1420X35 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.00 TEG1420X40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
45.00 TEG1420X45 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
50.00 TEG1420X50 0.05 -4.85 0.05 5.0 4.90 52.0 5.0 5
55.00 TEG1420X55 0.60 0.00 0.00 0.0 0.60 5.0 0.0 0
60.00 TEG1420X60 0.20 0.00 0.05 10.0 0.20 1.0 0.0 0
65.00 TEG1420X65 0.05 -0.15 0.10 7.0 4.80 91.0 5.0 41
70.00 TEG1420X70 0.80 0.70 0.10 11.0 0.70 7.0 10.0 11
75.00 TEG1420X75 3.62 2.42 0.90 122.0 5.30 57.0 5.0 5
80.00 TEG1420X80 5.90 0.00 5.80 21.0 10.30 21.0 0.0 0
85.00 TEG1420X85 11.00 0.00 10.70 31.0 15.30 21.0 0.0 0
90.00 TEG1420X90 15.90 0.00 15.70 31.0 20.30 21.0 0.0 0
95.00 TEG1420X95 20.90 0.00 20.70 31.0 25.30 21.0 0.0 0
100.00 TEG1420X100 26.10 0.00 25.80 226.0 30.20 75.0 0.0 0