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 (2015-12-04)Premium Content

Spectra Energy Corp (SE)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 160219C00014000 C 02/19/16 14.0 13.50 14.70
SE 160219C00015000 C 02/19/16 15.0 12.40 13.70
SE 160219C00016000 C 02/19/16 16.0 11.40 12.70
SE 160219C00017000 C 02/19/16 17.0 10.40 11.70
SE 160219C00018000 C 02/19/16 18.0 9.40 10.70
SE 160219C00019000 C 02/19/16 19.0 8.40 9.70
SE 160219C00020000 C 02/19/16 20.0 7.40 8.70
SE 160219C00021000 C 02/19/16 21.0 6.50 7.70
SE 160219C00022000 C 02/19/16 22.0 5.50 6.70
SE 160219C00023000 C 02/19/16 23.0 5.40 5.80
SE 160219C00024000 C 02/19/16 24.0 4.40 4.80
SE 160219C00025000 C 02/19/16 25.0 2.65 3.90
SE 160219C00026000 C 02/19/16 26.0 2.10 2.80
SE 160219C00027000 C 02/19/16 27.0 1.25 1.95
SE 160219C00028000 C 02/19/16 28.0 0.85 1.15
SE 160219C00029000 C 02/19/16 29.0 0.35 0.55
SE 160219C00030000 C 02/19/16 30.0 0.10 0.20
SE 160219C00031000 C 02/19/16 31.0 0.00 0.30
SE 160219C00032000 C 02/19/16 32.0 0.00 0.40
SE 160219C00033000 C 02/19/16 33.0 0.00 0.30
SE 160219C00034000 C 02/19/16 34.0 0.00 0.40
SE 160219C00035000 C 02/19/16 35.0 0.00 0.45
SE 160219C00036000 C 02/19/16 36.0 0.00 0.45
SE 160219P00014000 P 02/19/16 14.0 0.00 0.45
SE 160219P00015000 P 02/19/16 15.0 0.00 0.45
SE 160219P00016000 P 02/19/16 16.0 0.00 0.25
SE 160219P00017000 P 02/19/16 17.0 0.00 0.45
SE 160219P00018000 P 02/19/16 18.0 0.00 0.40
SE 160219P00019000 P 02/19/16 19.0 0.00 0.30
SE 160219P00020000 P 02/19/16 20.0 0.00 0.30
SE 160219P00021000 P 02/19/16 21.0 0.00 0.45
SE 160219P00022000 P 02/19/16 22.0 0.00 0.45
SE 160219P00023000 P 02/19/16 23.0 0.00 0.45
SE 160219P00024000 P 02/19/16 24.0 0.00 0.05
SE 160219P00025000 P 02/19/16 25.0 0.00 0.30
SE 160219P00026000 P 02/19/16 26.0 0.00 0.40
SE 160219P00027000 P 02/19/16 27.0 0.20 0.45
SE 160219P00028000 P 02/19/16 28.0 0.45 0.70
SE 160219P00029000 P 02/19/16 29.0 0.85 1.15
SE 160219P00030000 P 02/19/16 30.0 1.50 2.15
SE 160219P00031000 P 02/19/16 31.0 2.35 3.20
SE 160219P00032000 P 02/19/16 32.0 3.30 4.50
SE 160219P00033000 P 02/19/16 33.0 4.30 5.50
SE 160219P00034000 P 02/19/16 34.0 5.30 6.10
SE 160219P00035000 P 02/19/16 35.0 5.80 7.60
SE 160219P00036000 P 02/19/16 36.0 7.20 8.60
SE 160318C00015000 C 03/18/16 15.0 12.50 13.90
SE 160318C00016000 C 03/18/16 16.0 11.50 12.80
SE 160318C00017000 C 03/18/16 17.0 10.60 11.80
SE 160318C00018000 C 03/18/16 18.0 9.60 10.80
SE 160318C00019000 C 03/18/16 19.0 9.30 9.90
SE 160318C00020000 C 03/18/16 20.0 8.20 8.90
SE 160318C00021000 C 03/18/16 21.0 6.70 7.90
SE 160318C00022000 C 03/18/16 22.0 5.80 7.00
SE 160318C00023000 C 03/18/16 23.0 4.90 6.00
SE 160318C00024000 C 03/18/16 24.0 4.70 5.00
SE 160318C00025000 C 03/18/16 25.0 3.80 4.20
SE 160318C00026000 C 03/18/16 26.0 3.00 3.40
SE 160318C00027000 C 03/18/16 27.0 2.35 2.60
SE 160318C00028000 C 03/18/16 28.0 1.70 1.95
SE 160318C00029000 C 03/18/16 29.0 1.20 1.35
SE 160318C00030000 C 03/18/16 30.0 0.80 1.00
SE 160318C00031000 C 03/18/16 31.0 0.50 0.60
SE 160318C00032000 C 03/18/16 32.0 0.30 0.45
SE 160318C00033000 C 03/18/16 33.0 0.15 0.30
SE 160318C00034000 C 03/18/16 34.0 0.05 0.20
SE 160318C00035000 C 03/18/16 35.0 0.00 0.15
SE 160318C00036000 C 03/18/16 36.0 0.00 0.10
SE 160318C00037000 C 03/18/16 37.0 0.00 0.10
SE 160318C00038000 C 03/18/16 38.0 0.00 0.05
SE 160318C00039000 C 03/18/16 39.0 0.00 0.05
SE 160318C00040000 C 03/18/16 40.0 0.00 0.05
SE 160318C00041000 C 03/18/16 41.0 0.00 0.05
SE 160318P00015000 P 03/18/16 15.0 0.00 0.10
SE 160318P00016000 P 03/18/16 16.0 0.00 0.10
SE 160318P00017000 P 03/18/16 17.0 0.00 0.15
SE 160318P00018000 P 03/18/16 18.0 0.00 0.15
SE 160318P00019000 P 03/18/16 19.0 0.05 0.20
SE 160318P00020000 P 03/18/16 20.0 0.05 0.20
SE 160318P00021000 P 03/18/16 21.0 0.10 0.25
SE 160318P00022000 P 03/18/16 22.0 0.15 0.35
SE 160318P00023000 P 03/18/16 23.0 0.20 0.40
SE 160318P00024000 P 03/18/16 24.0 0.30 0.45
SE 160318P00025000 P 03/18/16 25.0 0.45 0.60
SE 160318P00026000 P 03/18/16 26.0 0.60 0.80
SE 160318P00027000 P 03/18/16 27.0 0.95 1.00
SE 160318P00028000 P 03/18/16 28.0 1.35 1.40
SE 160318P00029000 P 03/18/16 29.0 1.70 1.95
SE 160318P00030000 P 03/18/16 30.0 2.25 2.55
SE 160318P00031000 P 03/18/16 31.0 2.95 3.30
SE 160318P00032000 P 03/18/16 32.0 3.70 4.10
SE 160318P00033000 P 03/18/16 33.0 4.50 5.60
SE 160318P00034000 P 03/18/16 34.0 5.40 6.60
SE 160318P00035000 P 03/18/16 35.0 6.30 7.50
SE 160318P00036000 P 03/18/16 36.0 7.30 8.50
SE 160318P00037000 P 03/18/16 37.0 8.30 9.50
SE 160318P00038000 P 03/18/16 38.0 9.30 10.50
SE 160318P00039000 P 03/18/16 39.0 10.30 11.50
SE 160318P00040000 P 03/18/16 40.0 11.30 12.50
SE 160318P00041000 P 03/18/16 41.0 12.30 13.60
SE 160617C00014000 C 06/17/16 14.0 13.50 14.90
SE 160617C00015000 C 06/17/16 15.0 12.50 14.00
SE 160617C00016000 C 06/17/16 16.0 11.60 13.00
SE 160617C00017000 C 06/17/16 17.0 10.60 12.00
SE 160617C00018000 C 06/17/16 18.0 9.70 11.00
SE 160617C00019000 C 06/17/16 19.0 8.80 10.10
SE 160617C00020000 C 06/17/16 20.0 7.90 9.20
SE 160617C00021000 C 06/17/16 21.0 7.10 8.30
SE 160617C00022000 C 06/17/16 22.0 6.90 7.30
SE 160617C00023000 C 06/17/16 23.0 6.00 6.40
SE 160617C00024000 C 06/17/16 24.0 5.20 5.60
SE 160617C00025000 C 06/17/16 25.0 4.50 4.80
SE 160617C00026000 C 06/17/16 26.0 3.80 4.10
SE 160617C00027000 C 06/17/16 27.0 3.10 3.50
SE 160617C00028000 C 06/17/16 28.0 2.50 2.85
SE 160617C00029000 C 06/17/16 29.0 2.05 2.30
SE 160617C00030000 C 06/17/16 30.0 1.55 1.85
SE 160617C00031000 C 06/17/16 31.0 1.25 1.45
SE 160617C00032000 C 06/17/16 32.0 0.90 1.15
SE 160617C00033000 C 06/17/16 33.0 0.60 0.90
SE 160617C00034000 C 06/17/16 34.0 0.40 0.65
SE 160617C00035000 C 06/17/16 35.0 0.25 0.50
SE 160617C00036000 C 06/17/16 36.0 0.15 0.40
SE 160617C00037000 C 06/17/16 37.0 0.10 0.30
SE 160617C00038000 C 06/17/16 38.0 0.10 0.15
SE 160617C00039000 C 06/17/16 39.0 0.00 0.15
SE 160617C00040000 C 06/17/16 40.0 0.00 0.15
SE 160617P00014000 P 06/17/16 14.0 0.10 0.25
SE 160617P00015000 P 06/17/16 15.0 0.05 0.30
SE 160617P00016000 P 06/17/16 16.0 0.10 0.35
SE 160617P00017000 P 06/17/16 17.0 0.15 0.40
SE 160617P00018000 P 06/17/16 18.0 0.20 0.45
SE 160617P00019000 P 06/17/16 19.0 0.30 0.55
SE 160617P00020000 P 06/17/16 20.0 0.40 0.65
SE 160617P00021000 P 06/17/16 21.0 0.50 0.75
SE 160617P00022000 P 06/17/16 22.0 0.70 0.90
SE 160617P00023000 P 06/17/16 23.0 0.85 1.05
SE 160617P00024000 P 06/17/16 24.0 1.05 1.25
SE 160617P00025000 P 06/17/16 25.0 1.30 1.50
SE 160617P00026000 P 06/17/16 26.0 1.60 1.85
SE 160617P00027000 P 06/17/16 27.0 1.95 2.20
SE 160617P00028000 P 06/17/16 28.0 2.40 2.65
SE 160617P00029000 P 06/17/16 29.0 2.85 3.20
SE 160617P00030000 P 06/17/16 30.0 3.40 3.70
SE 160617P00031000 P 06/17/16 31.0 4.00 4.40
SE 160617P00032000 P 06/17/16 32.0 4.70 5.10
SE 160617P00033000 P 06/17/16 33.0 5.40 5.80
SE 160617P00034000 P 06/17/16 34.0 6.20 6.60
SE 160617P00035000 P 06/17/16 35.0 7.00 8.20
SE 160617P00036000 P 06/17/16 36.0 7.90 9.10
SE 160617P00037000 P 06/17/16 37.0 8.70 10.00
SE 160617P00038000 P 06/17/16 38.0 9.70 11.00
SE 160617P00039000 P 06/17/16 39.0 10.60 12.00
SE 160617P00040000 P 06/17/16 40.0 11.50 13.00
SE 160916C00014000 C 09/16/16 14.0 13.60 14.90
SE 160916C00015000 C 09/16/16 15.0 12.60 14.00
SE 160916C00016000 C 09/16/16 16.0 11.60 13.00
SE 160916C00017000 C 09/16/16 17.0 10.70 12.10
SE 160916C00018000 C 09/16/16 18.0 9.80 11.10
SE 160916C00019000 C 09/16/16 19.0 8.90 10.20
SE 160916C00020000 C 09/16/16 20.0 8.10 9.30
SE 160916C00021000 C 09/16/16 21.0 7.90 8.30
SE 160916C00022000 C 09/16/16 22.0 7.00 7.50
SE 160916C00023000 C 09/16/16 23.0 6.20 6.70
SE 160916C00024000 C 09/16/16 24.0 5.50 5.90
SE 160916C00025000 C 09/16/16 25.0 4.80 5.20
SE 160916C00026000 C 09/16/16 26.0 4.10 4.50
SE 160916C00027000 C 09/16/16 27.0 3.50 3.90
SE 160916C00028000 C 09/16/16 28.0 2.90 3.30
SE 160916C00029000 C 09/16/16 29.0 2.40 2.75
SE 160916C00030000 C 09/16/16 30.0 1.95 2.30
SE 160916C00031000 C 09/16/16 31.0 1.55 1.90
SE 160916C00032000 C 09/16/16 32.0 1.20 1.55
SE 160916C00033000 C 09/16/16 33.0 0.90 1.25
SE 160916C00034000 C 09/16/16 34.0 0.75 0.95
SE 160916C00035000 C 09/16/16 35.0 0.50 0.80
SE 160916C00036000 C 09/16/16 36.0 0.35 0.60
SE 160916C00037000 C 09/16/16 37.0 0.25 0.50
SE 160916C00038000 C 09/16/16 38.0 0.15 0.40
SE 160916C00039000 C 09/16/16 39.0 0.10 0.30
SE 160916C00040000 C 09/16/16 40.0 0.05 0.25
SE 160916P00014000 P 09/16/16 14.0 0.15 0.40
SE 160916P00015000 P 09/16/16 15.0 0.20 0.50
SE 160916P00016000 P 09/16/16 16.0 0.30 0.55
SE 160916P00017000 P 09/16/16 17.0 0.35 0.65
SE 160916P00018000 P 09/16/16 18.0 0.50 0.75
SE 160916P00019000 P 09/16/16 19.0 0.60 0.85
SE 160916P00020000 P 09/16/16 20.0 0.70 1.00
SE 160916P00021000 P 09/16/16 21.0 0.90 1.15
SE 160916P00022000 P 09/16/16 22.0 1.10 1.35
SE 160916P00023000 P 09/16/16 23.0 1.35 1.55
SE 160916P00024000 P 09/16/16 24.0 1.60 1.85
SE 160916P00025000 P 09/16/16 25.0 1.90 2.15
SE 160916P00026000 P 09/16/16 26.0 2.20 2.50
SE 160916P00027000 P 09/16/16 27.0 2.60 2.90
SE 160916P00028000 P 09/16/16 28.0 3.00 3.40
SE 160916P00029000 P 09/16/16 29.0 3.50 3.90
SE 160916P00030000 P 09/16/16 30.0 4.10 4.40
SE 160916P00031000 P 09/16/16 31.0 4.70 5.10
SE 160916P00032000 P 09/16/16 32.0 5.30 5.80
SE 160916P00033000 P 09/16/16 33.0 6.00 6.50
SE 160916P00034000 P 09/16/16 34.0 6.80 7.20
SE 160916P00035000 P 09/16/16 35.0 7.60 8.10
SE 160916P00036000 P 09/16/16 36.0 8.40 9.60
SE 160916P00037000 P 09/16/16 37.0 8.90 10.50
SE 160916P00038000 P 09/16/16 38.0 10.10 11.60
SE 160916P00039000 P 09/16/16 39.0 10.90 12.50
SE 160916P00040000 P 09/16/16 40.0 12.00 13.40
SE 170120C00013000 C 01/20/17 13.0 13.80 16.20
SE 170120C00015000 C 01/20/17 15.0 11.90 14.30
SE 170120C00018000 C 01/20/17 18.0 9.70 11.50
SE 170120C00020000 C 01/20/17 20.0 7.90 9.40
SE 170120C00023000 C 01/20/17 23.0 6.50 6.90
SE 170120C00025000 C 01/20/17 25.0 5.10 5.50
SE 170120C00028000 C 01/20/17 28.0 3.30 3.80
SE 170120C00030000 C 01/20/17 30.0 2.35 2.80
SE 170120C00033000 C 01/20/17 33.0 1.30 1.75
SE 170120C00035000 C 01/20/17 35.0 0.85 1.10
SE 170120C00037000 C 01/20/17 37.0 0.50 0.85
SE 170120C00040000 C 01/20/17 40.0 0.20 0.50
SE 170120C00042000 C 01/20/17 42.0 0.10 0.35
SE 170120C00045000 C 01/20/17 45.0 0.05 0.20
SE 170120C00047000 C 01/20/17 47.0 0.00 0.15
SE 170120C00050000 C 01/20/17 50.0 0.00 0.10
SE 170120C00055000 C 01/20/17 55.0 0.00 0.10
SE 170120P00013000 P 01/20/17 13.0 0.25 0.55
SE 170120P00015000 P 01/20/17 15.0 0.40 0.70
SE 170120P00018000 P 01/20/17 18.0 0.80 1.05
SE 170120P00020000 P 01/20/17 20.0 1.10 1.35
SE 170120P00023000 P 01/20/17 23.0 1.85 2.10
SE 170120P00025000 P 01/20/17 25.0 2.50 2.80
SE 170120P00028000 P 01/20/17 28.0 3.70 4.10
SE 170120P00030000 P 01/20/17 30.0 4.80 5.20
SE 170120P00033000 P 01/20/17 33.0 6.80 7.20
SE 170120P00035000 P 01/20/17 35.0 8.20 8.70
SE 170120P00037000 P 01/20/17 37.0 9.60 11.40
SE 170120P00040000 P 01/20/17 40.0 12.10 14.50
SE 170120P00042000 P 01/20/17 42.0 14.00 16.30
SE 170120P00045000 P 01/20/17 45.0 16.80 19.20
SE 170120P00047000 P 01/20/17 47.0 18.80 21.20
SE 170120P00050000 P 01/20/17 50.0 21.80 24.10
SE 170120P00055000 P 01/20/17 55.0 26.70 29.10
SE 180119C00013000 C 01/19/18 13.0 13.80 16.70
SE 180119C00015000 C 01/19/18 15.0 11.90 14.80
SE 180119C00018000 C 01/19/18 18.0 9.70 11.40
SE 180119C00020000 C 01/19/18 20.0 8.90 9.60
SE 180119C00023000 C 01/19/18 23.0 6.70 7.40
SE 180119C00025000 C 01/19/18 25.0 5.40 6.10
SE 180119C00027000 C 01/19/18 27.0 4.30 5.10
SE 180119C00030000 C 01/19/18 30.0 2.80 3.90
SE 180119C00032000 C 01/19/18 32.0 2.05 3.00
SE 180119C00035000 C 01/19/18 35.0 1.45 2.25
SE 180119C00037000 C 01/19/18 37.0 0.85 1.85
SE 180119C00040000 C 01/19/18 40.0 0.35 1.35
SE 180119P00013000 P 01/19/18 13.0 0.70 1.35
SE 180119P00015000 P 01/19/18 15.0 0.85 1.65
SE 180119P00018000 P 01/19/18 18.0 1.60 2.25
SE 180119P00020000 P 01/19/18 20.0 2.05 2.80
SE 180119P00023000 P 01/19/18 23.0 3.10 3.80
SE 180119P00025000 P 01/19/18 25.0 4.00 4.70
SE 180119P00027000 P 01/19/18 27.0 4.90 5.70
SE 180119P00030000 P 01/19/18 30.0 6.50 7.40
SE 180119P00032000 P 01/19/18 32.0 7.80 8.80
SE 180119P00035000 P 01/19/18 35.0 9.90 11.00
SE 180119P00037000 P 01/19/18 37.0 11.40 12.60
SE 180119P00040000 P 01/19/18 40.0 12.60 16.70

OPRA data is delayed 15 minutes.