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 (2014-09-05)Premium Content

Spectra Energy Corp (SE)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 141122C00029000 C 11/22/14 29.0 9.30 10.40
SE 141122C00030000 C 11/22/14 30.0 8.10 9.90
SE 141122C00031000 C 11/22/14 31.0 7.60 8.60
SE 141122C00032000 C 11/22/14 32.0 6.70 7.40
SE 141122C00033000 C 11/22/14 33.0 5.70 6.40
SE 141122C00034000 C 11/22/14 34.0 4.70 5.40
SE 141122C00035000 C 11/22/14 35.0 3.70 4.40
SE 141122C00036000 C 11/22/14 36.0 2.80 3.40
SE 141122C00037000 C 11/22/14 37.0 2.10 2.30
SE 141122C00038000 C 11/22/14 38.0 1.25 1.45
SE 141122C00039000 C 11/22/14 39.0 0.65 0.80
SE 141122C00040000 C 11/22/14 40.0 0.25 0.40
SE 141122C00041000 C 11/22/14 41.0 0.05 0.20
SE 141122C00042000 C 11/22/14 42.0 0.00 0.10
SE 141122C00043000 C 11/22/14 43.0 0.00 0.10
SE 141122C00044000 C 11/22/14 44.0 0.00 0.05
SE 141122C00045000 C 11/22/14 45.0 0.00 0.05
SE 141122C00046000 C 11/22/14 46.0 0.00 0.05
SE 141122C00047000 C 11/22/14 47.0 0.00 0.05
SE 141122C00048000 C 11/22/14 48.0 0.00 0.05
SE 141122P00029000 P 11/22/14 29.0 0.00 0.05
SE 141122P00030000 P 11/22/14 30.0 0.00 0.10
SE 141122P00031000 P 11/22/14 31.0 0.00 0.10
SE 141122P00032000 P 11/22/14 32.0 0.00 0.10
SE 141122P00033000 P 11/22/14 33.0 0.00 0.15
SE 141122P00034000 P 11/22/14 34.0 0.05 0.15
SE 141122P00035000 P 11/22/14 35.0 0.05 0.20
SE 141122P00036000 P 11/22/14 36.0 0.10 0.25
SE 141122P00037000 P 11/22/14 37.0 0.25 0.35
SE 141122P00038000 P 11/22/14 38.0 0.50 0.60
SE 141122P00039000 P 11/22/14 39.0 0.90 1.00
SE 141122P00040000 P 11/22/14 40.0 1.50 1.60
SE 141122P00041000 P 11/22/14 41.0 2.20 2.70
SE 141122P00042000 P 11/22/14 42.0 3.00 3.70
SE 141122P00043000 P 11/22/14 43.0 4.00 4.70
SE 141122P00044000 P 11/22/14 44.0 5.00 5.70
SE 141122P00045000 P 11/22/14 45.0 6.00 6.70
SE 141122P00046000 P 11/22/14 46.0 7.00 7.70
SE 141122P00047000 P 11/22/14 47.0 7.90 8.70
SE 141122P00048000 P 11/22/14 48.0 8.90 9.70
SE 141220C00024000 C 12/20/14 24.0 14.30 15.70
SE 141220C00025000 C 12/20/14 25.0 13.20 14.90
SE 141220C00026000 C 12/20/14 26.0 11.90 13.90
SE 141220C00027000 C 12/20/14 27.0 11.10 12.90
SE 141220C00028000 C 12/20/14 28.0 10.30 11.70
SE 141220C00029000 C 12/20/14 29.0 9.30 10.70
SE 141220C00030000 C 12/20/14 30.0 8.70 9.40
SE 141220C00031000 C 12/20/14 31.0 7.70 8.40
SE 141220C00032000 C 12/20/14 32.0 6.70 7.40
SE 141220C00033000 C 12/20/14 33.0 5.70 6.40
SE 141220C00034000 C 12/20/14 34.0 4.70 5.40
SE 141220C00035000 C 12/20/14 35.0 3.80 4.40
SE 141220C00036000 C 12/20/14 36.0 2.90 3.50
SE 141220C00037000 C 12/20/14 37.0 2.15 2.50
SE 141220C00038000 C 12/20/14 38.0 1.65 1.75
SE 141220C00039000 C 12/20/14 39.0 1.05 1.20
SE 141220C00040000 C 12/20/14 40.0 0.65 0.75
SE 141220C00041000 C 12/20/14 41.0 0.35 0.45
SE 141220C00042000 C 12/20/14 42.0 0.15 0.25
SE 141220C00043000 C 12/20/14 43.0 0.05 0.20
SE 141220C00044000 C 12/20/14 44.0 0.00 0.10
SE 141220C00045000 C 12/20/14 45.0 0.00 0.10
SE 141220C00046000 C 12/20/14 46.0 0.00 0.05
SE 141220C00047000 C 12/20/14 47.0 0.00 0.05
SE 141220C00048000 C 12/20/14 48.0 0.00 0.05
SE 141220C00049000 C 12/20/14 49.0 0.00 0.05
SE 141220C00050000 C 12/20/14 50.0 0.00 0.05
SE 141220P00024000 P 12/20/14 24.0 0.00 0.10
SE 141220P00025000 P 12/20/14 25.0 0.00 0.10
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 0.00 0.15
SE 141220P00031000 P 12/20/14 31.0 0.00 0.15
SE 141220P00032000 P 12/20/14 32.0 0.05 0.20
SE 141220P00033000 P 12/20/14 33.0 0.05 0.20
SE 141220P00034000 P 12/20/14 34.0 0.10 0.25
SE 141220P00035000 P 12/20/14 35.0 0.20 0.35
SE 141220P00036000 P 12/20/14 36.0 0.30 0.45
SE 141220P00037000 P 12/20/14 37.0 0.55 0.65
SE 141220P00038000 P 12/20/14 38.0 0.85 0.95
SE 141220P00039000 P 12/20/14 39.0 1.25 1.40
SE 141220P00040000 P 12/20/14 40.0 1.85 2.00
SE 141220P00041000 P 12/20/14 41.0 2.50 2.80
SE 141220P00042000 P 12/20/14 42.0 3.20 3.80
SE 141220P00043000 P 12/20/14 43.0 4.10 4.80
SE 141220P00044000 P 12/20/14 44.0 5.00 5.70
SE 141220P00045000 P 12/20/14 45.0 6.00 6.70
SE 141220P00046000 P 12/20/14 46.0 7.00 7.70
SE 141220P00047000 P 12/20/14 47.0 8.00 8.70
SE 141220P00048000 P 12/20/14 48.0 8.80 9.90
SE 141220P00049000 P 12/20/14 49.0 9.80 10.90
SE 141220P00050000 P 12/20/14 50.0 10.80 11.80
SE 150117C00015000 C 01/17/15 15.0 23.50 24.60
SE 150117C00018000 C 01/17/15 18.0 19.60 22.50
SE 150117C00019000 C 01/17/15 19.0 19.30 20.60
SE 150117C00020000 C 01/17/15 20.0 18.50 19.80
SE 150117C00021000 C 01/17/15 21.0 17.30 18.60
SE 150117C00023000 C 01/17/15 23.0 14.30 17.60
SE 150117C00024000 C 01/17/15 24.0 14.20 15.80
SE 150117C00025000 C 01/17/15 25.0 13.50 15.10
SE 150117C00026000 C 01/17/15 26.0 12.20 13.80
SE 150117C00027000 C 01/17/15 27.0 11.50 12.60
SE 150117C00028000 C 01/17/15 28.0 10.30 11.80
SE 150117C00029000 C 01/17/15 29.0 9.60 10.40
SE 150117C00030000 C 01/17/15 30.0 8.70 9.40
SE 150117C00031000 C 01/17/15 31.0 7.70 8.40
SE 150117C00032000 C 01/17/15 32.0 6.70 7.40
SE 150117C00033000 C 01/17/15 33.0 5.70 6.40
SE 150117C00034000 C 01/17/15 34.0 4.80 5.40
SE 150117C00035000 C 01/17/15 35.0 3.90 4.50
SE 150117C00036000 C 01/17/15 36.0 3.10 3.50
SE 150117C00037000 C 01/17/15 37.0 2.55 2.70
SE 150117C00038000 C 01/17/15 38.0 1.85 1.95
SE 150117C00039000 C 01/17/15 39.0 1.30 1.40
SE 150117C00040000 C 01/17/15 40.0 0.90 1.00
SE 150117C00041000 C 01/17/15 41.0 0.60 0.65
SE 150117C00042000 C 01/17/15 42.0 0.35 0.45
SE 150117C00043000 C 01/17/15 43.0 0.15 0.30
SE 150117C00044000 C 01/17/15 44.0 0.05 0.20
SE 150117C00045000 C 01/17/15 45.0 0.00 0.15
SE 150117C00046000 C 01/17/15 46.0 0.00 0.10
SE 150117C00047000 C 01/17/15 47.0 0.00 0.10
SE 150117C00048000 C 01/17/15 48.0 0.00 0.10
SE 150117C00049000 C 01/17/15 49.0 0.00 0.05
SE 150117C00050000 C 01/17/15 50.0 0.00 0.05
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 150117P00019000 P 01/17/15 19.0 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 0.00 0.15
SE 150117P00029000 P 01/17/15 29.0 0.00 0.15
SE 150117P00030000 P 01/17/15 30.0 0.05 0.20
SE 150117P00031000 P 01/17/15 31.0 0.05 0.20
SE 150117P00032000 P 01/17/15 32.0 0.10 0.25
SE 150117P00033000 P 01/17/15 33.0 0.15 0.30
SE 150117P00034000 P 01/17/15 34.0 0.30 0.40
SE 150117P00035000 P 01/17/15 35.0 0.35 0.50
SE 150117P00036000 P 01/17/15 36.0 0.60 0.65
SE 150117P00037000 P 01/17/15 37.0 0.75 0.90
SE 150117P00038000 P 01/17/15 38.0 1.10 1.15
SE 150117P00039000 P 01/17/15 39.0 1.50 1.60
SE 150117P00040000 P 01/17/15 40.0 2.10 2.20
SE 150117P00041000 P 01/17/15 41.0 2.70 3.00
SE 150117P00042000 P 01/17/15 42.0 3.50 3.80
SE 150117P00043000 P 01/17/15 43.0 4.10 4.90
SE 150117P00044000 P 01/17/15 44.0 5.10 5.80
SE 150117P00045000 P 01/17/15 45.0 6.00 6.70
SE 150117P00046000 P 01/17/15 46.0 7.00 7.70
SE 150117P00047000 P 01/17/15 47.0 8.00 8.70
SE 150117P00048000 P 01/17/15 48.0 9.00 9.70
SE 150117P00049000 P 01/17/15 49.0 10.00 10.70
SE 150117P00050000 P 01/17/15 50.0 10.70 11.90
SE 150320C00019000 C 03/20/15 19.0 19.50 20.60
SE 150320C00020000 C 03/20/15 20.0 18.00 20.10
SE 150320C00021000 C 03/20/15 21.0 16.40 19.80
SE 150320C00023000 C 03/20/15 23.0 15.00 17.00
SE 150320C00024000 C 03/20/15 24.0 14.00 16.00
SE 150320C00025000 C 03/20/15 25.0 13.00 15.00
SE 150320C00026000 C 03/20/15 26.0 12.00 14.00
SE 150320C00027000 C 03/20/15 27.0 11.00 13.00
SE 150320C00028000 C 03/20/15 28.0 10.00 12.00
SE 150320C00029000 C 03/20/15 29.0 9.60 10.50
SE 150320C00030000 C 03/20/15 30.0 8.60 9.50
SE 150320C00031000 C 03/20/15 31.0 7.60 8.40
SE 150320C00032000 C 03/20/15 32.0 6.70 7.40
SE 150320C00033000 C 03/20/15 33.0 5.80 6.50
SE 150320C00034000 C 03/20/15 34.0 4.90 5.50
SE 150320C00035000 C 03/20/15 35.0 4.20 4.50
SE 150320C00036000 C 03/20/15 36.0 3.30 3.70
SE 150320C00037000 C 03/20/15 37.0 2.65 3.00
SE 150320C00038000 C 03/20/15 38.0 2.00 2.40
SE 150320C00039000 C 03/20/15 39.0 1.50 1.85
SE 150320C00040000 C 03/20/15 40.0 1.05 1.40
SE 150320C00041000 C 03/20/15 41.0 0.75 1.00
SE 150320C00042000 C 03/20/15 42.0 0.50 0.75
SE 150320C00043000 C 03/20/15 43.0 0.35 0.45
SE 150320C00044000 C 03/20/15 44.0 0.20 0.40
SE 150320C00045000 C 03/20/15 45.0 0.10 0.30
SE 150320C00046000 C 03/20/15 46.0 0.05 0.20
SE 150320C00047000 C 03/20/15 47.0 0.00 0.15
SE 150320C00048000 C 03/20/15 48.0 0.00 0.10
SE 150320C00049000 C 03/20/15 49.0 0.00 0.10
SE 150320C00050000 C 03/20/15 50.0 0.00 0.10
SE 150320C00055000 C 03/20/15 55.0 0.00 0.05
SE 150320P00019000 P 03/20/15 19.0 0.00 0.05
SE 150320P00020000 P 03/20/15 20.0 0.00 0.10
SE 150320P00021000 P 03/20/15 21.0 0.00 0.10
SE 150320P00023000 P 03/20/15 23.0 0.00 0.10
SE 150320P00024000 P 03/20/15 24.0 0.00 0.15
SE 150320P00025000 P 03/20/15 25.0 0.00 0.15
SE 150320P00026000 P 03/20/15 26.0 0.05 0.20
SE 150320P00027000 P 03/20/15 27.0 0.05 0.20
SE 150320P00028000 P 03/20/15 28.0 0.05 0.25
SE 150320P00029000 P 03/20/15 29.0 0.10 0.30
SE 150320P00030000 P 03/20/15 30.0 0.15 0.30
SE 150320P00031000 P 03/20/15 31.0 0.20 0.40
SE 150320P00032000 P 03/20/15 32.0 0.25 0.45
SE 150320P00033000 P 03/20/15 33.0 0.35 0.60
SE 150320P00034000 P 03/20/15 34.0 0.55 0.75
SE 150320P00035000 P 03/20/15 35.0 0.65 0.90
SE 150320P00036000 P 03/20/15 36.0 0.95 1.15
SE 150320P00037000 P 03/20/15 37.0 1.15 1.50
SE 150320P00038000 P 03/20/15 38.0 1.65 1.90
SE 150320P00039000 P 03/20/15 39.0 2.15 2.40
SE 150320P00040000 P 03/20/15 40.0 2.70 3.00
SE 150320P00041000 P 03/20/15 41.0 3.30 3.70
SE 150320P00042000 P 03/20/15 42.0 4.00 4.40
SE 150320P00043000 P 03/20/15 43.0 4.80 5.30
SE 150320P00044000 P 03/20/15 44.0 5.60 6.20
SE 150320P00045000 P 03/20/15 45.0 6.50 7.20
SE 150320P00046000 P 03/20/15 46.0 7.40 8.10
SE 150320P00047000 P 03/20/15 47.0 8.40 9.10
SE 150320P00048000 P 03/20/15 48.0 9.30 10.10
SE 150320P00049000 P 03/20/15 49.0 10.20 11.00
SE 150320P00050000 P 03/20/15 50.0 11.20 12.00
SE 150320P00055000 P 03/20/15 55.0 16.10 17.20
SE 150619C00019000 C 06/19/15 19.0 19.30 20.90
SE 150619C00020000 C 06/19/15 20.0 17.90 20.00
SE 150619C00021000 C 06/19/15 21.0 16.90 19.00
SE 150619C00023000 C 06/19/15 23.0 14.90 17.00
SE 150619C00024000 C 06/19/15 24.0 13.70 16.00
SE 150619C00025000 C 06/19/15 25.0 12.70 15.00
SE 150619C00026000 C 06/19/15 26.0 11.90 14.00
SE 150619C00027000 C 06/19/15 27.0 10.90 13.00
SE 150619C00028000 C 06/19/15 28.0 9.90 12.00
SE 150619C00029000 C 06/19/15 29.0 9.60 10.50
SE 150619C00030000 C 06/19/15 30.0 8.60 9.50
SE 150619C00031000 C 06/19/15 31.0 7.40 8.50
SE 150619C00032000 C 06/19/15 32.0 6.40 7.50
SE 150619C00033000 C 06/19/15 33.0 5.80 6.50
SE 150619C00034000 C 06/19/15 34.0 5.10 5.50
SE 150619C00035000 C 06/19/15 35.0 4.30 4.70
SE 150619C00036000 C 06/19/15 36.0 3.60 4.00
SE 150619C00037000 C 06/19/15 37.0 3.00 3.30
SE 150619C00038000 C 06/19/15 38.0 2.40 2.80
SE 150619C00039000 C 06/19/15 39.0 1.90 2.25
SE 150619C00040000 C 06/19/15 40.0 1.50 1.80
SE 150619C00041000 C 06/19/15 41.0 1.15 1.45
SE 150619C00042000 C 06/19/15 42.0 0.80 1.10
SE 150619C00043000 C 06/19/15 43.0 0.60 0.85
SE 150619C00044000 C 06/19/15 44.0 0.40 0.65
SE 150619C00045000 C 06/19/15 45.0 0.25 0.50
SE 150619C00046000 C 06/19/15 46.0 0.15 0.40
SE 150619C00047000 C 06/19/15 47.0 0.10 0.35
SE 150619C00048000 C 06/19/15 48.0 0.05 0.25
SE 150619C00049000 C 06/19/15 49.0 0.05 0.20
SE 150619P00019000 P 06/19/15 19.0 0.00 0.10
SE 150619P00020000 P 06/19/15 20.0 0.00 0.15
SE 150619P00021000 P 06/19/15 21.0 0.05 0.15
SE 150619P00023000 P 06/19/15 23.0 0.05 0.20
SE 150619P00024000 P 06/19/15 24.0 0.05 0.25
SE 150619P00025000 P 06/19/15 25.0 0.10 0.25
SE 150619P00026000 P 06/19/15 26.0 0.10 0.30
SE 150619P00027000 P 06/19/15 27.0 0.15 0.35
SE 150619P00028000 P 06/19/15 28.0 0.20 0.40
SE 150619P00029000 P 06/19/15 29.0 0.25 0.45
SE 150619P00030000 P 06/19/15 30.0 0.35 0.55
SE 150619P00031000 P 06/19/15 31.0 0.45 0.65
SE 150619P00032000 P 06/19/15 32.0 0.55 0.80
SE 150619P00033000 P 06/19/15 33.0 0.70 0.95
SE 150619P00034000 P 06/19/15 34.0 0.90 1.15
SE 150619P00035000 P 06/19/15 35.0 1.05 1.40
SE 150619P00036000 P 06/19/15 36.0 1.45 1.75
SE 150619P00037000 P 06/19/15 37.0 1.85 2.15
SE 150619P00038000 P 06/19/15 38.0 2.30 2.65
SE 150619P00039000 P 06/19/15 39.0 2.80 3.10
SE 150619P00040000 P 06/19/15 40.0 3.30 3.70
SE 150619P00041000 P 06/19/15 41.0 3.90 4.40
SE 150619P00042000 P 06/19/15 42.0 4.60 5.10
SE 150619P00043000 P 06/19/15 43.0 5.40 5.90
SE 150619P00044000 P 06/19/15 44.0 6.10 6.90
SE 150619P00045000 P 06/19/15 45.0 6.90 7.80
SE 150619P00046000 P 06/19/15 46.0 7.80 8.70
SE 150619P00047000 P 06/19/15 47.0 8.70 9.70
SE 150619P00048000 P 06/19/15 48.0 9.70 10.60
SE 150619P00049000 P 06/19/15 49.0 10.50 11.60
SE 160115C00018000 C 01/15/16 18.0 19.60 22.60
SE 160115C00020000 C 01/15/16 20.0 16.90 21.20
SE 160115C00023000 C 01/15/16 23.0 14.00 18.20
SE 160115C00025000 C 01/15/16 25.0 12.50 15.70
SE 160115C00028000 C 01/15/16 28.0 10.30 11.90
SE 160115C00030000 C 01/15/16 30.0 8.20 10.00
SE 160115C00032000 C 01/15/16 32.0 6.40 7.90
SE 160115C00035000 C 01/15/16 35.0 4.80 5.30
SE 160115C00037000 C 01/15/16 37.0 3.50 4.00
SE 160115C00040000 C 01/15/16 40.0 2.05 2.40
SE 160115C00042000 C 01/15/16 42.0 1.35 1.90
SE 160115C00045000 C 01/15/16 45.0 0.70 1.15
SE 160115C00047000 C 01/15/16 47.0 0.40 0.80
SE 160115C00050000 C 01/15/16 50.0 0.20 0.50
SE 160115C00055000 C 01/15/16 55.0 0.05 0.25
SE 160115P00018000 P 01/15/16 18.0 0.10 0.25
SE 160115P00020000 P 01/15/16 20.0 0.10 0.30
SE 160115P00023000 P 01/15/16 23.0 0.20 0.45
SE 160115P00025000 P 01/15/16 25.0 0.30 0.55
SE 160115P00028000 P 01/15/16 28.0 0.55 0.85
SE 160115P00030000 P 01/15/16 30.0 0.80 1.20
SE 160115P00032000 P 01/15/16 32.0 1.20 1.60
SE 160115P00035000 P 01/15/16 35.0 2.05 2.55
SE 160115P00037000 P 01/15/16 37.0 2.85 3.30
SE 160115P00040000 P 01/15/16 40.0 4.40 5.00
SE 160115P00042000 P 01/15/16 42.0 5.80 6.30
SE 160115P00045000 P 01/15/16 45.0 8.10 8.60
SE 160115P00047000 P 01/15/16 47.0 9.50 10.50
SE 160115P00050000 P 01/15/16 50.0 11.80 13.70
SE 160115P00055000 P 01/15/16 55.0 16.60 18.50

OPRA data is delayed 15 minutes.