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 (2014-06-06)Premium Content

Spectra Energy Corp (SE)
As of Jul 24 2014 3:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 140816C00032000 C 08/16/14 32.0 10.40 11.30
SE 140816C00033000 C 08/16/14 33.0 9.00 10.20
SE 140816C00034000 C 08/16/14 34.0 8.40 9.30
SE 140816C00035000 C 08/16/14 35.0 7.40 8.30
SE 140816C00036000 C 08/16/14 36.0 6.20 7.20
SE 140816C00037000 C 08/16/14 37.0 5.50 6.20
SE 140816C00038000 C 08/16/14 38.0 4.50 5.20
SE 140816C00039000 C 08/16/14 39.0 3.50 4.20
SE 140816C00040000 C 08/16/14 40.0 2.65 3.10
SE 140816C00041000 C 08/16/14 41.0 1.95 2.10
SE 140816C00042000 C 08/16/14 42.0 1.10 1.25
SE 140816C00043000 C 08/16/14 43.0 0.50 0.60
SE 140816C00044000 C 08/16/14 44.0 0.20 0.25
SE 140816C00045000 C 08/16/14 45.0 0.05 0.10
SE 140816C00046000 C 08/16/14 46.0 0.00 0.10
SE 140816C00047000 C 08/16/14 47.0 0.00 0.10
SE 140816C00048000 C 08/16/14 48.0 0.00 0.05
SE 140816C00049000 C 08/16/14 49.0 0.00 0.05
SE 140816C00050000 C 08/16/14 50.0 0.00 0.05
SE 140816P00032000 P 08/16/14 32.0 0.00 0.05
SE 140816P00033000 P 08/16/14 33.0 0.00 0.05
SE 140816P00034000 P 08/16/14 34.0 0.00 0.05
SE 140816P00035000 P 08/16/14 35.0 0.00 0.05
SE 140816P00036000 P 08/16/14 36.0 0.00 0.05
SE 140816P00037000 P 08/16/14 37.0 0.00 0.05
SE 140816P00038000 P 08/16/14 38.0 0.00 0.10
SE 140816P00039000 P 08/16/14 39.0 0.00 0.10
SE 140816P00040000 P 08/16/14 40.0 0.05 0.15
SE 140816P00041000 P 08/16/14 41.0 0.15 0.25
SE 140816P00042000 P 08/16/14 42.0 0.35 0.45
SE 140816P00043000 P 08/16/14 43.0 0.85 0.90
SE 140816P00044000 P 08/16/14 44.0 1.50 1.70
SE 140816P00045000 P 08/16/14 45.0 2.25 2.90
SE 140816P00046000 P 08/16/14 46.0 3.20 3.90
SE 140816P00047000 P 08/16/14 47.0 4.20 4.80
SE 140816P00048000 P 08/16/14 48.0 5.10 5.80
SE 140816P00049000 P 08/16/14 49.0 6.10 6.80
SE 140816P00050000 P 08/16/14 50.0 7.10 8.10
SE 140920C00021000 C 09/20/14 21.0 21.30 22.40
SE 140920C00023000 C 09/20/14 23.0 19.40 20.30
SE 140920C00024000 C 09/20/14 24.0 18.40 19.30
SE 140920C00025000 C 09/20/14 25.0 17.40 18.30
SE 140920C00026000 C 09/20/14 26.0 16.30 17.30
SE 140920C00027000 C 09/20/14 27.0 15.30 16.40
SE 140920C00028000 C 09/20/14 28.0 14.30 15.40
SE 140920C00029000 C 09/20/14 29.0 13.30 14.40
SE 140920C00030000 C 09/20/14 30.0 12.30 13.40
SE 140920C00031000 C 09/20/14 31.0 11.30 12.30
SE 140920C00032000 C 09/20/14 32.0 10.30 11.40
SE 140920C00033000 C 09/20/14 33.0 9.50 10.20
SE 140920C00034000 C 09/20/14 34.0 7.50 9.40
SE 140920C00035000 C 09/20/14 35.0 7.30 8.20
SE 140920C00036000 C 09/20/14 36.0 6.60 7.20
SE 140920C00037000 C 09/20/14 37.0 5.60 6.20
SE 140920C00038000 C 09/20/14 38.0 4.80 5.20
SE 140920C00039000 C 09/20/14 39.0 3.60 4.20
SE 140920C00040000 C 09/20/14 40.0 2.70 3.20
SE 140920C00041000 C 09/20/14 41.0 2.10 2.20
SE 140920C00042000 C 09/20/14 42.0 1.35 1.45
SE 140920C00043000 C 09/20/14 43.0 0.80 0.90
SE 140920C00044000 C 09/20/14 44.0 0.45 0.55
SE 140920C00045000 C 09/20/14 45.0 0.25 0.30
SE 140920C00046000 C 09/20/14 46.0 0.10 0.20
SE 140920C00047000 C 09/20/14 47.0 0.05 0.15
SE 140920C00048000 C 09/20/14 48.0 0.00 0.10
SE 140920C00049000 C 09/20/14 49.0 0.00 0.10
SE 140920C00050000 C 09/20/14 50.0 0.00 0.10
SE 140920P00021000 P 09/20/14 21.0 0.00 0.05
SE 140920P00023000 P 09/20/14 23.0 0.00 0.05
SE 140920P00024000 P 09/20/14 24.0 0.00 0.05
SE 140920P00025000 P 09/20/14 25.0 0.00 0.05
SE 140920P00026000 P 09/20/14 26.0 0.00 0.05
SE 140920P00027000 P 09/20/14 27.0 0.00 0.05
SE 140920P00028000 P 09/20/14 28.0 0.00 0.05
SE 140920P00029000 P 09/20/14 29.0 0.00 0.05
SE 140920P00030000 P 09/20/14 30.0 0.00 0.05
SE 140920P00031000 P 09/20/14 31.0 0.00 0.05
SE 140920P00032000 P 09/20/14 32.0 0.00 0.05
SE 140920P00033000 P 09/20/14 33.0 0.00 0.10
SE 140920P00034000 P 09/20/14 34.0 0.00 0.10
SE 140920P00035000 P 09/20/14 35.0 0.00 0.10
SE 140920P00036000 P 09/20/14 36.0 0.00 0.10
SE 140920P00037000 P 09/20/14 37.0 0.05 0.15
SE 140920P00038000 P 09/20/14 38.0 0.05 0.15
SE 140920P00039000 P 09/20/14 39.0 0.10 0.20
SE 140920P00040000 P 09/20/14 40.0 0.20 0.35
SE 140920P00041000 P 09/20/14 41.0 0.40 0.50
SE 140920P00042000 P 09/20/14 42.0 0.70 0.80
SE 140920P00043000 P 09/20/14 43.0 1.15 1.30
SE 140920P00044000 P 09/20/14 44.0 1.80 1.95
SE 140920P00045000 P 09/20/14 45.0 2.55 2.80
SE 140920P00046000 P 09/20/14 46.0 3.40 3.60
SE 140920P00047000 P 09/20/14 47.0 4.20 4.60
SE 140920P00048000 P 09/20/14 48.0 5.20 5.60
SE 140920P00049000 P 09/20/14 49.0 6.20 6.80
SE 140920P00050000 P 09/20/14 50.0 7.20 7.80
SE 141220C00024000 C 12/20/14 24.0 18.20 19.30
SE 141220C00025000 C 12/20/14 25.0 16.20 19.60
SE 141220C00026000 C 12/20/14 26.0 15.20 18.60
SE 141220C00027000 C 12/20/14 27.0 14.20 17.60
SE 141220C00028000 C 12/20/14 28.0 13.20 16.60
SE 141220C00029000 C 12/20/14 29.0 12.20 15.60
SE 141220C00030000 C 12/20/14 30.0 11.20 14.50
SE 141220C00031000 C 12/20/14 31.0 10.20 13.60
SE 141220C00032000 C 12/20/14 32.0 9.30 12.60
SE 141220C00033000 C 12/20/14 33.0 8.20 11.50
SE 141220C00034000 C 12/20/14 34.0 8.50 9.20
SE 141220C00035000 C 12/20/14 35.0 7.50 8.20
SE 141220C00036000 C 12/20/14 36.0 6.40 7.20
SE 141220C00037000 C 12/20/14 37.0 5.60 6.20
SE 141220C00038000 C 12/20/14 38.0 4.60 5.30
SE 141220C00039000 C 12/20/14 39.0 4.10 4.20
SE 141220C00040000 C 12/20/14 40.0 3.20 3.40
SE 141220C00041000 C 12/20/14 41.0 2.50 2.75
SE 141220C00042000 C 12/20/14 42.0 1.85 2.05
SE 141220C00043000 C 12/20/14 43.0 1.35 1.50
SE 141220C00044000 C 12/20/14 44.0 0.95 1.10
SE 141220C00045000 C 12/20/14 45.0 0.60 0.85
SE 141220C00046000 C 12/20/14 46.0 0.40 0.55
SE 141220C00047000 C 12/20/14 47.0 0.25 0.40
SE 141220C00048000 C 12/20/14 48.0 0.15 0.30
SE 141220C00049000 C 12/20/14 49.0 0.10 0.20
SE 141220C00050000 C 12/20/14 50.0 0.05 0.15
SE 141220P00024000 P 12/20/14 24.0 0.00 0.05
SE 141220P00025000 P 12/20/14 25.0 0.00 0.05
SE 141220P00026000 P 12/20/14 26.0 0.00 0.10
SE 141220P00027000 P 12/20/14 27.0 0.00 0.10
SE 141220P00028000 P 12/20/14 28.0 0.00 0.10
SE 141220P00029000 P 12/20/14 29.0 0.00 0.10
SE 141220P00030000 P 12/20/14 30.0 0.05 0.15
SE 141220P00031000 P 12/20/14 31.0 0.05 0.15
SE 141220P00032000 P 12/20/14 32.0 0.05 0.15
SE 141220P00033000 P 12/20/14 33.0 0.10 0.20
SE 141220P00034000 P 12/20/14 34.0 0.10 0.20
SE 141220P00035000 P 12/20/14 35.0 0.15 0.25
SE 141220P00036000 P 12/20/14 36.0 0.20 0.35
SE 141220P00037000 P 12/20/14 37.0 0.30 0.45
SE 141220P00038000 P 12/20/14 38.0 0.40 0.55
SE 141220P00039000 P 12/20/14 39.0 0.55 0.75
SE 141220P00040000 P 12/20/14 40.0 0.80 1.00
SE 141220P00041000 P 12/20/14 41.0 1.10 1.25
SE 141220P00042000 P 12/20/14 42.0 1.50 1.65
SE 141220P00043000 P 12/20/14 43.0 2.00 2.20
SE 141220P00044000 P 12/20/14 44.0 2.65 2.80
SE 141220P00045000 P 12/20/14 45.0 3.30 3.50
SE 141220P00046000 P 12/20/14 46.0 4.10 4.30
SE 141220P00047000 P 12/20/14 47.0 4.90 5.10
SE 141220P00048000 P 12/20/14 48.0 5.70 6.10
SE 141220P00049000 P 12/20/14 49.0 6.50 7.10
SE 141220P00050000 P 12/20/14 50.0 7.60 8.00
SE 150117C00015000 C 01/17/15 15.0 27.30 28.50
SE 150117C00018000 C 01/17/15 18.0 23.20 26.60
SE 150117C00020000 C 01/17/15 20.0 21.30 24.50
SE 150117C00021000 C 01/17/15 21.0 20.30 23.40
SE 150117C00023000 C 01/17/15 23.0 18.20 21.60
SE 150117C00024000 C 01/17/15 24.0 17.20 20.50
SE 150117C00025000 C 01/17/15 25.0 16.20 19.50
SE 150117C00026000 C 01/17/15 26.0 15.20 18.60
SE 150117C00027000 C 01/17/15 27.0 15.40 16.40
SE 150117C00028000 C 01/17/15 28.0 13.20 16.60
SE 150117C00029000 C 01/17/15 29.0 12.20 15.60
SE 150117C00030000 C 01/17/15 30.0 12.00 13.30
SE 150117C00031000 C 01/17/15 31.0 10.20 13.50
SE 150117C00032000 C 01/17/15 32.0 10.20 11.30
SE 150117C00033000 C 01/17/15 33.0 9.50 10.20
SE 150117C00034000 C 01/17/15 34.0 8.30 9.20
SE 150117C00035000 C 01/17/15 35.0 7.50 8.20
SE 150117C00036000 C 01/17/15 36.0 6.50 7.20
SE 150117C00037000 C 01/17/15 37.0 5.60 6.30
SE 150117C00038000 C 01/17/15 38.0 5.00 5.20
SE 150117C00039000 C 01/17/15 39.0 4.10 4.30
SE 150117C00040000 C 01/17/15 40.0 3.30 3.50
SE 150117C00041000 C 01/17/15 41.0 2.60 2.85
SE 150117C00042000 C 01/17/15 42.0 2.00 2.25
SE 150117C00043000 C 01/17/15 43.0 1.45 1.70
SE 150117C00044000 C 01/17/15 44.0 1.05 1.30
SE 150117C00045000 C 01/17/15 45.0 0.75 0.95
SE 150117C00046000 C 01/17/15 46.0 0.50 0.70
SE 150117C00047000 C 01/17/15 47.0 0.35 0.50
SE 150117C00048000 C 01/17/15 48.0 0.20 0.35
SE 150117C00049000 C 01/17/15 49.0 0.15 0.25
SE 150117C00050000 C 01/17/15 50.0 0.10 0.20
SE 150117P00015000 P 01/17/15 15.0 0.00 0.05
SE 150117P00018000 P 01/17/15 18.0 0.00 0.05
SE 150117P00020000 P 01/17/15 20.0 0.00 0.05
SE 150117P00021000 P 01/17/15 21.0 0.00 0.05
SE 150117P00023000 P 01/17/15 23.0 0.00 0.05
SE 150117P00024000 P 01/17/15 24.0 0.00 0.10
SE 150117P00025000 P 01/17/15 25.0 0.00 0.10
SE 150117P00026000 P 01/17/15 26.0 0.00 0.10
SE 150117P00027000 P 01/17/15 27.0 0.00 0.10
SE 150117P00028000 P 01/17/15 28.0 0.05 0.15
SE 150117P00029000 P 01/17/15 29.0 0.05 0.15
SE 150117P00030000 P 01/17/15 30.0 0.05 0.15
SE 150117P00031000 P 01/17/15 31.0 0.10 0.20
SE 150117P00032000 P 01/17/15 32.0 0.10 0.20
SE 150117P00033000 P 01/17/15 33.0 0.10 0.25
SE 150117P00034000 P 01/17/15 34.0 0.15 0.25
SE 150117P00035000 P 01/17/15 35.0 0.20 0.35
SE 150117P00036000 P 01/17/15 36.0 0.30 0.40
SE 150117P00037000 P 01/17/15 37.0 0.35 0.50
SE 150117P00038000 P 01/17/15 38.0 0.50 0.65
SE 150117P00039000 P 01/17/15 39.0 0.65 0.85
SE 150117P00040000 P 01/17/15 40.0 0.90 1.10
SE 150117P00041000 P 01/17/15 41.0 1.25 1.40
SE 150117P00042000 P 01/17/15 42.0 1.60 1.80
SE 150117P00043000 P 01/17/15 43.0 2.10 2.35
SE 150117P00044000 P 01/17/15 44.0 2.70 2.90
SE 150117P00045000 P 01/17/15 45.0 3.40 3.60
SE 150117P00046000 P 01/17/15 46.0 4.10 4.40
SE 150117P00047000 P 01/17/15 47.0 5.00 5.20
SE 150117P00048000 P 01/17/15 48.0 5.80 6.10
SE 150117P00049000 P 01/17/15 49.0 6.60 7.00
SE 150117P00050000 P 01/17/15 50.0 7.60 8.00
SE 150320C00024000 C 03/20/15 24.0 18.00 19.80
SE 150320C00025000 C 03/20/15 25.0 16.00 20.00
SE 150320C00026000 C 03/20/15 26.0 15.00 19.00
SE 150320C00027000 C 03/20/15 27.0 13.80 18.00
SE 150320C00028000 C 03/20/15 28.0 13.10 16.70
SE 150320C00029000 C 03/20/15 29.0 11.80 16.00
SE 150320C00030000 C 03/20/15 30.0 11.10 13.30
SE 150320C00031000 C 03/20/15 31.0 10.00 13.70
SE 150320C00032000 C 03/20/15 32.0 10.40 11.30
SE 150320C00033000 C 03/20/15 33.0 9.10 10.20
SE 150320C00034000 C 03/20/15 34.0 8.50 9.20
SE 150320C00035000 C 03/20/15 35.0 7.50 8.20
SE 150320C00036000 C 03/20/15 36.0 6.50 7.30
SE 150320C00037000 C 03/20/15 37.0 5.70 6.30
SE 150320C00038000 C 03/20/15 38.0 5.10 5.30
SE 150320C00039000 C 03/20/15 39.0 4.20 4.50
SE 150320C00040000 C 03/20/15 40.0 3.50 3.70
SE 150320C00041000 C 03/20/15 41.0 2.80 3.10
SE 150320C00042000 C 03/20/15 42.0 2.25 2.50
SE 150320C00043000 C 03/20/15 43.0 1.70 1.95
SE 150320C00044000 C 03/20/15 44.0 1.30 1.55
SE 150320C00045000 C 03/20/15 45.0 0.95 1.20
SE 150320C00046000 C 03/20/15 46.0 0.70 0.95
SE 150320C00047000 C 03/20/15 47.0 0.50 0.70
SE 150320C00048000 C 03/20/15 48.0 0.35 0.55
SE 150320C00049000 C 03/20/15 49.0 0.25 0.40
SE 150320C00050000 C 03/20/15 50.0 0.20 0.30
SE 150320C00055000 C 03/20/15 55.0 0.05 0.10
SE 150320P00024000 P 03/20/15 24.0 0.00 0.10
SE 150320P00025000 P 03/20/15 25.0 0.05 0.15
SE 150320P00026000 P 03/20/15 26.0 0.05 0.15
SE 150320P00027000 P 03/20/15 27.0 0.05 0.15
SE 150320P00028000 P 03/20/15 28.0 0.10 0.20
SE 150320P00029000 P 03/20/15 29.0 0.10 0.20
SE 150320P00030000 P 03/20/15 30.0 0.10 0.25
SE 150320P00031000 P 03/20/15 31.0 0.15 0.25
SE 150320P00032000 P 03/20/15 32.0 0.20 0.30
SE 150320P00033000 P 03/20/15 33.0 0.25 0.35
SE 150320P00034000 P 03/20/15 34.0 0.30 0.45
SE 150320P00035000 P 03/20/15 35.0 0.35 0.50
SE 150320P00036000 P 03/20/15 36.0 0.45 0.65
SE 150320P00037000 P 03/20/15 37.0 0.60 0.80
SE 150320P00038000 P 03/20/15 38.0 0.80 1.00
SE 150320P00039000 P 03/20/15 39.0 1.05 1.25
SE 150320P00040000 P 03/20/15 40.0 1.35 1.55
SE 150320P00041000 P 03/20/15 41.0 1.70 1.95
SE 150320P00042000 P 03/20/15 42.0 2.10 2.40
SE 150320P00043000 P 03/20/15 43.0 2.65 2.90
SE 150320P00044000 P 03/20/15 44.0 3.20 3.50
SE 150320P00045000 P 03/20/15 45.0 3.90 4.20
SE 150320P00046000 P 03/20/15 46.0 4.70 4.90
SE 150320P00047000 P 03/20/15 47.0 5.50 5.70
SE 150320P00048000 P 03/20/15 48.0 6.30 6.60
SE 150320P00049000 P 03/20/15 49.0 7.20 7.50
SE 150320P00050000 P 03/20/15 50.0 7.90 8.70
SE 150320P00055000 P 03/20/15 55.0 12.60 13.90
SE 160115C00018000 C 01/15/16 18.0 23.50 26.30
SE 160115C00020000 C 01/15/16 20.0 20.70 25.20
SE 160115C00023000 C 01/15/16 23.0 17.70 22.20
SE 160115C00025000 C 01/15/16 25.0 16.70 19.10
SE 160115C00028000 C 01/15/16 28.0 13.70 16.10
SE 160115C00030000 C 01/15/16 30.0 11.70 14.10
SE 160115C00032000 C 01/15/16 32.0 10.10 11.70
SE 160115C00035000 C 01/15/16 35.0 8.00 8.30
SE 160115C00037000 C 01/15/16 37.0 6.30 6.60
SE 160115C00040000 C 01/15/16 40.0 4.20 4.50
SE 160115C00042000 C 01/15/16 42.0 3.10 3.40
SE 160115C00045000 C 01/15/16 45.0 1.85 2.15
SE 160115C00047000 C 01/15/16 47.0 1.30 1.60
SE 160115C00050000 C 01/15/16 50.0 0.70 0.95
SE 160115C00055000 C 01/15/16 55.0 0.25 0.40
SE 160115P00018000 P 01/15/16 18.0 0.05 0.20
SE 160115P00020000 P 01/15/16 20.0 0.10 0.25
SE 160115P00023000 P 01/15/16 23.0 0.20 0.30
SE 160115P00025000 P 01/15/16 25.0 0.25 0.35
SE 160115P00028000 P 01/15/16 28.0 0.40 0.55
SE 160115P00030000 P 01/15/16 30.0 0.55 0.70
SE 160115P00032000 P 01/15/16 32.0 0.75 0.95
SE 160115P00035000 P 01/15/16 35.0 1.25 1.50
SE 160115P00037000 P 01/15/16 37.0 1.75 2.05
SE 160115P00040000 P 01/15/16 40.0 2.85 3.10
SE 160115P00042000 P 01/15/16 42.0 3.80 4.10
SE 160115P00045000 P 01/15/16 45.0 5.60 5.90
SE 160115P00047000 P 01/15/16 47.0 7.00 7.30
SE 160115P00050000 P 01/15/16 50.0 9.40 9.80
SE 160115P00055000 P 01/15/16 55.0 13.30 14.90

OPRA data is delayed 15 minutes.