$70.05 +0.38 (0.55%) Integrys Energy Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 70.05
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.38 (0.55%)
Prev Close: 69.67
Open: 69.67
Bid: 66.30
Ask: 73.81
Options:

Call Options: TEG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TEG1422K30 37.50 0.00 37.60 11.0 42.20 10.0 0.0 0
35.00 TEG1422K35 32.10 0.00 32.60 21.0 37.20 10.0 0.0 0
40.00 TEG1422K40 27.20 0.00 27.70 11.0 32.20 10.0 0.0 0
45.00 TEG1422K45 22.30 0.00 22.80 11.0 27.20 10.0 0.0 0
50.00 TEG1422K50 8.12 -9.08 17.60 10.0 22.40 20.0 3.0 5
55.00 TEG1422K55 13.90 1.70 12.60 120.0 17.20 80.0 1.0 7
60.00 TEG1422K60 7.80 -0.90 7.90 460.0 11.00 108.0 1.0 26
65.00 TEG1422K65 1.90 -0.90 3.90 344.0 5.90 69.0 10.0 56
70.00 TEG1422K70 0.35 0.00 0.55 300.0 1.70 22.0 1.0 94
75.00 TEG1422K75 0.50 0.00 0.05 10.0 1.00 43.0 0.0 0
80.00 TEG1422K80 0.75 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 96.0 3.0 25
55.00 TEG1422W55 0.55 0.35 0.15 10.0 0.20 11.0 20.0 50
60.00 TEG1422W60 0.55 0.05 0.10 1.0 0.50 51.0 10.0 41
65.00 TEG1422W65 0.20 0.00 0.20 23.0 0.85 81.0 45.0 120
70.00 TEG1422W70 2.35 1.65 0.50 318.0 2.10 244.0 1.0 30
75.00 TEG1422W75 16.60 12.30 3.20 355.0 7.30 11.0 10.0 10
80.00 TEG1422W80 21.40 12.90 9.20 112.0 11.60 147.0 10.0 10