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 (2015-03-06)Premium Content

Spectra Energy Corp (SE)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 150515C00026000 C 05/15/15 26.0 11.10 12.20
SE 150515C00027000 C 05/15/15 27.0 9.80 11.40
SE 150515C00028000 C 05/15/15 28.0 9.10 10.50
SE 150515C00029000 C 05/15/15 29.0 8.30 9.20
SE 150515C00030000 C 05/15/15 30.0 7.50 8.10
SE 150515C00031000 C 05/15/15 31.0 6.40 7.20
SE 150515C00032000 C 05/15/15 32.0 5.40 6.20
SE 150515C00033000 C 05/15/15 33.0 4.50 5.10
SE 150515C00034000 C 05/15/15 34.0 3.50 4.00
SE 150515C00035000 C 05/15/15 35.0 2.65 3.00
SE 150515C00036000 C 05/15/15 36.0 1.85 2.05
SE 150515C00037000 C 05/15/15 37.0 1.10 1.25
SE 150515C00038000 C 05/15/15 38.0 0.55 0.60
SE 150515C00039000 C 05/15/15 39.0 0.15 0.25
SE 150515C00040000 C 05/15/15 40.0 0.00 0.10
SE 150515C00041000 C 05/15/15 41.0 0.00 0.10
SE 150515C00042000 C 05/15/15 42.0 0.00 0.05
SE 150515C00043000 C 05/15/15 43.0 0.00 0.05
SE 150515C00044000 C 05/15/15 44.0 0.00 0.05
SE 150515P00026000 P 05/15/15 26.0 0.00 0.05
SE 150515P00027000 P 05/15/15 27.0 0.00 0.05
SE 150515P00028000 P 05/15/15 28.0 0.00 0.05
SE 150515P00029000 P 05/15/15 29.0 0.00 0.10
SE 150515P00030000 P 05/15/15 30.0 0.00 0.10
SE 150515P00031000 P 05/15/15 31.0 0.00 0.10
SE 150515P00032000 P 05/15/15 32.0 0.00 0.15
SE 150515P00033000 P 05/15/15 33.0 0.05 0.15
SE 150515P00034000 P 05/15/15 34.0 0.05 0.15
SE 150515P00035000 P 05/15/15 35.0 0.15 0.25
SE 150515P00036000 P 05/15/15 36.0 0.30 0.40
SE 150515P00037000 P 05/15/15 37.0 0.55 0.65
SE 150515P00038000 P 05/15/15 38.0 0.95 1.10
SE 150515P00039000 P 05/15/15 39.0 1.65 1.95
SE 150515P00040000 P 05/15/15 40.0 2.45 2.90
SE 150515P00041000 P 05/15/15 41.0 3.20 3.90
SE 150515P00042000 P 05/15/15 42.0 4.20 4.90
SE 150515P00043000 P 05/15/15 43.0 5.10 6.00
SE 150515P00044000 P 05/15/15 44.0 6.10 7.00
SE 150619C00019000 C 06/19/15 19.0 18.50 19.20
SE 150619C00020000 C 06/19/15 20.0 16.80 19.20
SE 150619C00021000 C 06/19/15 21.0 15.30 18.00
SE 150619C00022000 C 06/19/15 22.0 14.50 17.20
SE 150619C00023000 C 06/19/15 23.0 14.40 15.30
SE 150619C00024000 C 06/19/15 24.0 13.40 14.30
SE 150619C00025000 C 06/19/15 25.0 12.10 13.30
SE 150619C00026000 C 06/19/15 26.0 11.10 12.30
SE 150619C00027000 C 06/19/15 27.0 10.10 11.10
SE 150619C00028000 C 06/19/15 28.0 9.50 10.20
SE 150619C00029000 C 06/19/15 29.0 8.40 9.20
SE 150619C00030000 C 06/19/15 30.0 7.40 8.20
SE 150619C00031000 C 06/19/15 31.0 6.50 7.10
SE 150619C00032000 C 06/19/15 32.0 5.50 6.10
SE 150619C00033000 C 06/19/15 33.0 4.60 5.20
SE 150619C00034000 C 06/19/15 34.0 3.60 4.10
SE 150619C00035000 C 06/19/15 35.0 2.85 3.10
SE 150619C00036000 C 06/19/15 36.0 2.05 2.20
SE 150619C00037000 C 06/19/15 37.0 1.35 1.50
SE 150619C00038000 C 06/19/15 38.0 0.80 0.90
SE 150619C00039000 C 06/19/15 39.0 0.40 0.50
SE 150619C00040000 C 06/19/15 40.0 0.20 0.30
SE 150619C00041000 C 06/19/15 41.0 0.05 0.20
SE 150619C00042000 C 06/19/15 42.0 0.05 0.10
SE 150619C00043000 C 06/19/15 43.0 0.00 0.10
SE 150619C00044000 C 06/19/15 44.0 0.00 0.05
SE 150619C00045000 C 06/19/15 45.0 0.00 0.05
SE 150619C00046000 C 06/19/15 46.0 0.00 0.05
SE 150619C00047000 C 06/19/15 47.0 0.00 0.05
SE 150619C00048000 C 06/19/15 48.0 0.00 0.05
SE 150619C00049000 C 06/19/15 49.0 0.00 0.05
SE 150619P00019000 P 06/19/15 19.0 0.00 0.05
SE 150619P00020000 P 06/19/15 20.0 0.00 0.05
SE 150619P00021000 P 06/19/15 21.0 0.00 0.05
SE 150619P00022000 P 06/19/15 22.0 0.00 0.05
SE 150619P00023000 P 06/19/15 23.0 0.00 0.05
SE 150619P00024000 P 06/19/15 24.0 0.00 0.05
SE 150619P00025000 P 06/19/15 25.0 0.00 0.05
SE 150619P00026000 P 06/19/15 26.0 0.00 0.10
SE 150619P00027000 P 06/19/15 27.0 0.00 0.10
SE 150619P00028000 P 06/19/15 28.0 0.00 0.10
SE 150619P00029000 P 06/19/15 29.0 0.00 0.15
SE 150619P00030000 P 06/19/15 30.0 0.05 0.15
SE 150619P00031000 P 06/19/15 31.0 0.05 0.20
SE 150619P00032000 P 06/19/15 32.0 0.10 0.25
SE 150619P00033000 P 06/19/15 33.0 0.15 0.30
SE 150619P00034000 P 06/19/15 34.0 0.25 0.35
SE 150619P00035000 P 06/19/15 35.0 0.40 0.50
SE 150619P00036000 P 06/19/15 36.0 0.60 0.75
SE 150619P00037000 P 06/19/15 37.0 0.90 1.05
SE 150619P00038000 P 06/19/15 38.0 1.35 1.60
SE 150619P00039000 P 06/19/15 39.0 1.95 2.25
SE 150619P00040000 P 06/19/15 40.0 2.70 3.00
SE 150619P00041000 P 06/19/15 41.0 3.50 4.00
SE 150619P00042000 P 06/19/15 42.0 4.40 4.90
SE 150619P00043000 P 06/19/15 43.0 5.30 5.90
SE 150619P00044000 P 06/19/15 44.0 6.30 6.90
SE 150619P00045000 P 06/19/15 45.0 7.30 7.90
SE 150619P00046000 P 06/19/15 46.0 8.30 8.90
SE 150619P00047000 P 06/19/15 47.0 9.30 10.00
SE 150619P00048000 P 06/19/15 48.0 10.10 11.00
SE 150619P00049000 P 06/19/15 49.0 11.10 11.90
SE 150918C00019000 C 09/18/15 19.0 18.40 19.30
SE 150918C00020000 C 09/18/15 20.0 16.40 18.40
SE 150918C00021000 C 09/18/15 21.0 15.40 17.40
SE 150918C00022000 C 09/18/15 22.0 14.20 16.50
SE 150918C00023000 C 09/18/15 23.0 13.20 15.50
SE 150918C00024000 C 09/18/15 24.0 12.20 14.50
SE 150918C00025000 C 09/18/15 25.0 11.30 13.60
SE 150918C00026000 C 09/18/15 26.0 11.10 12.20
SE 150918C00027000 C 09/18/15 27.0 10.20 11.10
SE 150918C00028000 C 09/18/15 28.0 9.20 10.10
SE 150918C00029000 C 09/18/15 29.0 8.50 9.10
SE 150918C00030000 C 09/18/15 30.0 7.50 8.10
SE 150918C00031000 C 09/18/15 31.0 6.50 7.10
SE 150918C00032000 C 09/18/15 32.0 5.60 6.10
SE 150918C00033000 C 09/18/15 33.0 4.60 5.20
SE 150918C00034000 C 09/18/15 34.0 4.00 4.20
SE 150918C00035000 C 09/18/15 35.0 3.10 3.40
SE 150918C00036000 C 09/18/15 36.0 2.45 2.70
SE 150918C00037000 C 09/18/15 37.0 1.80 2.10
SE 150918C00038000 C 09/18/15 38.0 1.25 1.55
SE 150918C00039000 C 09/18/15 39.0 0.85 1.00
SE 150918C00040000 C 09/18/15 40.0 0.55 0.70
SE 150918C00041000 C 09/18/15 41.0 0.35 0.55
SE 150918C00042000 C 09/18/15 42.0 0.20 0.35
SE 150918C00043000 C 09/18/15 43.0 0.10 0.25
SE 150918C00044000 C 09/18/15 44.0 0.05 0.15
SE 150918C00045000 C 09/18/15 45.0 0.00 0.10
SE 150918P00019000 P 09/18/15 19.0 0.00 0.10
SE 150918P00020000 P 09/18/15 20.0 0.00 0.10
SE 150918P00021000 P 09/18/15 21.0 0.00 0.10
SE 150918P00022000 P 09/18/15 22.0 0.00 0.10
SE 150918P00023000 P 09/18/15 23.0 0.05 0.15
SE 150918P00024000 P 09/18/15 24.0 0.05 0.15
SE 150918P00025000 P 09/18/15 25.0 0.05 0.20
SE 150918P00026000 P 09/18/15 26.0 0.10 0.20
SE 150918P00027000 P 09/18/15 27.0 0.10 0.25
SE 150918P00028000 P 09/18/15 28.0 0.15 0.30
SE 150918P00029000 P 09/18/15 29.0 0.20 0.35
SE 150918P00030000 P 09/18/15 30.0 0.25 0.40
SE 150918P00031000 P 09/18/15 31.0 0.30 0.50
SE 150918P00032000 P 09/18/15 32.0 0.40 0.60
SE 150918P00033000 P 09/18/15 33.0 0.55 0.75
SE 150918P00034000 P 09/18/15 34.0 0.75 0.95
SE 150918P00035000 P 09/18/15 35.0 1.00 1.15
SE 150918P00036000 P 09/18/15 36.0 1.30 1.50
SE 150918P00037000 P 09/18/15 37.0 1.70 1.95
SE 150918P00038000 P 09/18/15 38.0 2.15 2.45
SE 150918P00039000 P 09/18/15 39.0 2.75 3.10
SE 150918P00040000 P 09/18/15 40.0 3.40 3.80
SE 150918P00041000 P 09/18/15 41.0 4.20 4.60
SE 150918P00042000 P 09/18/15 42.0 4.90 5.50
SE 150918P00043000 P 09/18/15 43.0 5.80 6.40
SE 150918P00044000 P 09/18/15 44.0 6.70 7.30
SE 150918P00045000 P 09/18/15 45.0 7.70 8.30
SE 160115C00018000 C 01/15/16 18.0 19.30 20.20
SE 160115C00020000 C 01/15/16 20.0 16.40 18.40
SE 160115C00023000 C 01/15/16 23.0 13.40 15.40
SE 160115C00025000 C 01/15/16 25.0 12.00 13.20
SE 160115C00028000 C 01/15/16 28.0 9.40 10.10
SE 160115C00030000 C 01/15/16 30.0 7.50 8.30
SE 160115C00032000 C 01/15/16 32.0 5.70 6.30
SE 160115C00035000 C 01/15/16 35.0 3.40 3.80
SE 160115C00037000 C 01/15/16 37.0 2.15 2.55
SE 160115C00040000 C 01/15/16 40.0 0.90 1.20
SE 160115C00042000 C 01/15/16 42.0 0.45 0.75
SE 160115C00045000 C 01/15/16 45.0 0.10 0.30
SE 160115C00047000 C 01/15/16 47.0 0.05 0.15
SE 160115C00050000 C 01/15/16 50.0 0.00 0.10
SE 160115C00055000 C 01/15/16 55.0 0.00 0.05
SE 160115P00018000 P 01/15/16 18.0 0.05 0.15
SE 160115P00020000 P 01/15/16 20.0 0.05 0.20
SE 160115P00023000 P 01/15/16 23.0 0.10 0.30
SE 160115P00025000 P 01/15/16 25.0 0.20 0.35
SE 160115P00028000 P 01/15/16 28.0 0.45 0.55
SE 160115P00030000 P 01/15/16 30.0 0.65 0.80
SE 160115P00032000 P 01/15/16 32.0 0.90 1.10
SE 160115P00035000 P 01/15/16 35.0 1.60 1.90
SE 160115P00037000 P 01/15/16 37.0 2.40 2.70
SE 160115P00040000 P 01/15/16 40.0 4.10 4.50
SE 160115P00042000 P 01/15/16 42.0 5.60 6.10
SE 160115P00045000 P 01/15/16 45.0 8.00 8.70
SE 160115P00047000 P 01/15/16 47.0 9.80 10.80
SE 160115P00050000 P 01/15/16 50.0 12.70 13.60
SE 160115P00055000 P 01/15/16 55.0 17.70 18.60
SE 170120C00018000 C 01/20/17 18.0 18.20 21.40
SE 170120C00020000 C 01/20/17 20.0 15.50 20.20
SE 170120C00023000 C 01/20/17 23.0 12.50 17.20
SE 170120C00025000 C 01/20/17 25.0 12.10 14.00
SE 170120C00028000 C 01/20/17 28.0 8.60 11.00
SE 170120C00030000 C 01/20/17 30.0 7.50 8.50
SE 170120C00033000 C 01/20/17 33.0 5.20 6.00
SE 170120C00035000 C 01/20/17 35.0 3.90 4.70
SE 170120C00037000 C 01/20/17 37.0 2.80 3.70
SE 170120C00040000 C 01/20/17 40.0 1.55 2.25
SE 170120C00042000 C 01/20/17 42.0 1.00 1.65
SE 170120C00045000 C 01/20/17 45.0 0.40 1.05
SE 170120C00047000 C 01/20/17 47.0 0.20 0.75
SE 170120C00050000 C 01/20/17 50.0 0.05 0.55
SE 170120C00055000 C 01/20/17 55.0 0.00 0.30
SE 170120P00018000 P 01/20/17 18.0 0.15 0.60
SE 170120P00020000 P 01/20/17 20.0 0.25 0.75
SE 170120P00023000 P 01/20/17 23.0 0.45 1.00
SE 170120P00025000 P 01/20/17 25.0 0.65 1.20
SE 170120P00028000 P 01/20/17 28.0 1.05 1.60
SE 170120P00030000 P 01/20/17 30.0 1.50 2.05
SE 170120P00033000 P 01/20/17 33.0 2.35 3.00
SE 170120P00035000 P 01/20/17 35.0 3.20 3.80
SE 170120P00037000 P 01/20/17 37.0 4.00 4.80
SE 170120P00040000 P 01/20/17 40.0 5.70 6.70
SE 170120P00042000 P 01/20/17 42.0 7.10 8.10
SE 170120P00045000 P 01/20/17 45.0 9.50 10.50
SE 170120P00047000 P 01/20/17 47.0 11.30 12.40
SE 170120P00050000 P 01/20/17 50.0 14.00 16.00
SE 170120P00055000 P 01/20/17 55.0 18.80 20.80

OPRA data is delayed 15 minutes.