Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Dte Energy Company (DTE)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTE 140920C00040000 C 09/20/14 40.0 34.80 38.60
DTE 140920C00045000 C 09/20/14 45.0 29.60 33.90
DTE 140920C00050000 C 09/20/14 50.0 24.70 28.20
DTE 140920C00055000 C 09/20/14 55.0 19.60 23.20
DTE 140920C00060000 C 09/20/14 60.0 14.90 18.50
DTE 140920C00065000 C 09/20/14 65.0 9.90 12.70
DTE 140920C00070000 C 09/20/14 70.0 4.90 7.50
DTE 140920C00075000 C 09/20/14 75.0 0.60 2.30
DTE 140920C00080000 C 09/20/14 80.0 0.00 0.25
DTE 140920C00085000 C 09/20/14 85.0 0.00 0.25
DTE 140920C00090000 C 09/20/14 90.0 0.00 0.50
DTE 140920C00095000 C 09/20/14 95.0 0.00 0.25
DTE 140920C00100000 C 09/20/14 100.0 0.00 0.25
DTE 140920C00105000 C 09/20/14 105.0 0.00 0.25
DTE 140920C00110000 C 09/20/14 110.0 0.00 0.30
DTE 140920P00040000 P 09/20/14 40.0 0.00 0.25
DTE 140920P00045000 P 09/20/14 45.0 0.00 0.25
DTE 140920P00050000 P 09/20/14 50.0 0.00 0.25
DTE 140920P00055000 P 09/20/14 55.0 0.00 0.25
DTE 140920P00060000 P 09/20/14 60.0 0.00 0.25
DTE 140920P00065000 P 09/20/14 65.0 0.00 0.25
DTE 140920P00070000 P 09/20/14 70.0 0.00 0.25
DTE 140920P00075000 P 09/20/14 75.0 0.00 0.35
DTE 140920P00080000 P 09/20/14 80.0 2.65 5.10
DTE 140920P00085000 P 09/20/14 85.0 6.90 10.20
DTE 140920P00090000 P 09/20/14 90.0 12.00 15.40
DTE 140920P00095000 P 09/20/14 95.0 17.00 20.40
DTE 140920P00100000 P 09/20/14 100.0 21.40 25.30
DTE 140920P00105000 P 09/20/14 105.0 26.20 30.20
DTE 140920P00110000 P 09/20/14 110.0 31.90 35.20
DTE 141018C00045000 C 10/18/14 45.0 29.90 33.20
DTE 141018C00050000 C 10/18/14 50.0 24.70 28.80
DTE 141018C00055000 C 10/18/14 55.0 19.80 23.20
DTE 141018C00060000 C 10/18/14 60.0 14.70 18.70
DTE 141018C00065000 C 10/18/14 65.0 10.10 13.30
DTE 141018C00070000 C 10/18/14 70.0 5.00 7.50
DTE 141018C00075000 C 10/18/14 75.0 2.35 2.90
DTE 141018C00080000 C 10/18/14 80.0 0.00 0.40
DTE 141018C00085000 C 10/18/14 85.0 0.00 0.25
DTE 141018C00090000 C 10/18/14 90.0 0.00 0.25
DTE 141018C00095000 C 10/18/14 95.0 0.00 0.25
DTE 141018P00045000 P 10/18/14 45.0 0.00 0.25
DTE 141018P00050000 P 10/18/14 50.0 0.00 0.25
DTE 141018P00055000 P 10/18/14 55.0 0.00 0.25
DTE 141018P00060000 P 10/18/14 60.0 0.00 0.25
DTE 141018P00065000 P 10/18/14 65.0 0.00 0.25
DTE 141018P00070000 P 10/18/14 70.0 0.00 0.30
DTE 141018P00075000 P 10/18/14 75.0 0.35 0.80
DTE 141018P00080000 P 10/18/14 80.0 2.95 4.70
DTE 141018P00085000 P 10/18/14 85.0 7.50 10.10
DTE 141018P00090000 P 10/18/14 90.0 12.40 15.00
DTE 141018P00095000 P 10/18/14 95.0 17.60 20.10
DTE 150117C00040000 C 01/17/15 40.0 34.90 38.30
DTE 150117C00045000 C 01/17/15 45.0 29.70 34.20
DTE 150117C00050000 C 01/17/15 50.0 24.80 29.00
DTE 150117C00055000 C 01/17/15 55.0 20.00 23.30
DTE 150117C00060000 C 01/17/15 60.0 15.00 18.40
DTE 150117C00065000 C 01/17/15 65.0 10.40 12.90
DTE 150117C00070000 C 01/17/15 70.0 5.60 7.90
DTE 150117C00075000 C 01/17/15 75.0 2.40 3.80
DTE 150117C00080000 C 01/17/15 80.0 1.05 1.35
DTE 150117C00085000 C 01/17/15 85.0 0.00 0.55
DTE 150117C00090000 C 01/17/15 90.0 0.00 0.50
DTE 150117C00095000 C 01/17/15 95.0 0.00 0.50
DTE 150117C00100000 C 01/17/15 100.0 0.00 0.50
DTE 150117C00105000 C 01/17/15 105.0 0.00 0.50
DTE 150117C00110000 C 01/17/15 110.0 0.00 0.25
DTE 150117P00040000 P 01/17/15 40.0 0.00 0.50
DTE 150117P00045000 P 01/17/15 45.0 0.00 0.50
DTE 150117P00050000 P 01/17/15 50.0 0.00 0.50
DTE 150117P00055000 P 01/17/15 55.0 0.00 0.50
DTE 150117P00060000 P 01/17/15 60.0 0.05 0.55
DTE 150117P00065000 P 01/17/15 65.0 0.20 1.25
DTE 150117P00070000 P 01/17/15 70.0 0.35 1.20
DTE 150117P00075000 P 01/17/15 75.0 1.80 2.25
DTE 150117P00080000 P 01/17/15 80.0 4.30 6.50
DTE 150117P00085000 P 01/17/15 85.0 8.40 11.00
DTE 150117P00090000 P 01/17/15 90.0 12.60 15.80
DTE 150117P00095000 P 01/17/15 95.0 17.90 20.80
DTE 150117P00100000 P 01/17/15 100.0 22.30 25.70
DTE 150117P00105000 P 01/17/15 105.0 26.60 30.80
DTE 150117P00110000 P 01/17/15 110.0 32.60 35.70
DTE 150417C00040000 C 04/17/15 40.0 34.90 38.30
DTE 150417C00045000 C 04/17/15 45.0 29.70 34.40
DTE 150417C00050000 C 04/17/15 50.0 24.90 28.80
DTE 150417C00055000 C 04/17/15 55.0 19.90 23.50
DTE 150417C00060000 C 04/17/15 60.0 15.20 18.50
DTE 150417C00065000 C 04/17/15 65.0 10.80 12.80
DTE 150417C00070000 C 04/17/15 70.0 6.30 8.10
DTE 150417C00075000 C 04/17/15 75.0 3.00 4.40
DTE 150417C00080000 C 04/17/15 80.0 1.20 1.80
DTE 150417C00085000 C 04/17/15 85.0 0.20 0.70
DTE 150417C00090000 C 04/17/15 90.0 0.00 0.50
DTE 150417C00095000 C 04/17/15 95.0 0.00 0.50
DTE 150417C00100000 C 04/17/15 100.0 0.00 0.25
DTE 150417C00105000 C 04/17/15 105.0 0.00 0.25
DTE 150417C00110000 C 04/17/15 110.0 0.00 0.25
DTE 150417P00040000 P 04/17/15 40.0 0.00 0.30
DTE 150417P00045000 P 04/17/15 45.0 0.00 0.30
DTE 150417P00050000 P 04/17/15 50.0 0.00 0.50
DTE 150417P00055000 P 04/17/15 55.0 0.00 0.50
DTE 150417P00060000 P 04/17/15 60.0 0.00 0.50
DTE 150417P00065000 P 04/17/15 65.0 0.35 1.20
DTE 150417P00070000 P 04/17/15 70.0 1.10 1.80
DTE 150417P00075000 P 04/17/15 75.0 2.70 3.80
DTE 150417P00080000 P 04/17/15 80.0 5.40 7.00
DTE 150417P00085000 P 04/17/15 85.0 9.20 11.60
DTE 150417P00090000 P 04/17/15 90.0 12.50 16.40
DTE 150417P00095000 P 04/17/15 95.0 17.50 21.30
DTE 150417P00100000 P 04/17/15 100.0 22.50 26.30
DTE 150417P00105000 P 04/17/15 105.0 27.30 31.20
DTE 150417P00110000 P 04/17/15 110.0 33.40 36.20

OPRA data is delayed 15 minutes.