$72.93 +2.50 (3.55%) Integrys Energy Group Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 72.93
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +2.50 (3.55%)
Prev Close: 70.43
Open: 70.51
Bid: 68.44
Ask: 77.08
Options:

Call Options: TEG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TEG1422K30 37.90 0.00 40.40 21.0 45.00 10.0 0.0 0
35.00 TEG1422K35 33.20 0.00 35.40 21.0 40.00 10.0 0.0 0
40.00 TEG1422K40 28.10 0.00 30.60 11.0 34.90 10.0 0.0 0
45.00 TEG1422K45 23.10 0.00 25.60 11.0 29.90 10.0 0.0 0
50.00 TEG1422K50 8.12 -9.58 20.40 10.0 24.90 11.0 3.0 5
55.00 TEG1422K55 13.90 0.80 15.40 10.0 19.90 21.0 1.0 7
60.00 TEG1422K60 9.87 1.27 10.70 72.0 13.50 100.0 1.0 26
65.00 TEG1422K65 1.90 -1.80 5.60 370.0 8.70 57.0 10.0 56
70.00 TEG1422K70 0.85 0.15 1.75 438.0 3.90 85.0 9.0 104
75.00 TEG1422K75 1.00 0.00 0.05 10.0 0.90 154.0 0.0 0
80.00 TEG1422K80 0.50 0.00 0.05 10.0 0.50 51.0 0.0 0

Put Options: TEG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TEG1422W30 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
35.00 TEG1422W35 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
40.00 TEG1422W40 0.10 0.05 0.05 10.0 0.05 10.0 5.0 5
45.00 TEG1422W45 0.05 -0.05 0.05 2.0 0.10 10.0 12.0 25
50.00 TEG1422W50 0.05 -0.45 0.05 3.0 0.50 106.0 3.0 25
55.00 TEG1422W55 0.55 0.35 0.15 10.0 0.30 20.0 20.0 50
60.00 TEG1422W60 0.55 0.05 0.15 15.0 0.50 81.0 10.0 41
65.00 TEG1422W65 0.15 0.00 0.05 11.0 0.50 110.0 16.0 206
70.00 TEG1422W70 2.35 2.05 0.65 10.0 3.80 484.0 1.0 30
75.00 TEG1422W75 16.60 13.50 1.80 175.0 5.20 335.0 10.0 10
80.00 TEG1422W80 21.40 13.30 5.80 419.0 9.70 10.0 10.0 10