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 (2016-06-03)Premium Content

Spectra Energy Corp (SE)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 160916C00014000 C 09/16/16 14.0 21.90 23.00
SE 160916C00015000 C 09/16/16 15.0 19.10 23.70
SE 160916C00016000 C 09/16/16 16.0 18.10 22.60
SE 160916C00017000 C 09/16/16 17.0 17.30 21.60
SE 160916C00018000 C 09/16/16 18.0 16.10 20.60
SE 160916C00019000 C 09/16/16 19.0 15.30 19.60
SE 160916C00020000 C 09/16/16 20.0 14.30 18.60
SE 160916C00021000 C 09/16/16 21.0 13.10 17.50
SE 160916C00022000 C 09/16/16 22.0 12.10 16.50
SE 160916C00023000 C 09/16/16 23.0 11.10 15.50
SE 160916C00024000 C 09/16/16 24.0 10.00 14.30
SE 160916C00025000 C 09/16/16 25.0 10.90 12.00
SE 160916C00026000 C 09/16/16 26.0 9.90 11.30
SE 160916C00027000 C 09/16/16 27.0 8.90 9.70
SE 160916C00028000 C 09/16/16 28.0 7.90 9.00
SE 160916C00029000 C 09/16/16 29.0 6.90 7.50
SE 160916C00030000 C 09/16/16 30.0 5.90 6.50
SE 160916C00031000 C 09/16/16 31.0 4.90 5.50
SE 160916C00032000 C 09/16/16 32.0 3.90 4.60
SE 160916C00033000 C 09/16/16 33.0 3.00 3.60
SE 160916C00034000 C 09/16/16 34.0 2.05 2.60
SE 160916C00035000 C 09/16/16 35.0 1.40 1.75
SE 160916C00036000 C 09/16/16 36.0 0.70 0.80
SE 160916C00037000 C 09/16/16 37.0 0.30 0.35
SE 160916C00038000 C 09/16/16 38.0 0.05 0.20
SE 160916C00039000 C 09/16/16 39.0 0.00 0.15
SE 160916C00040000 C 09/16/16 40.0 0.00 0.05
SE 160916C00041000 C 09/16/16 41.0 0.00 0.20
SE 160916C00042000 C 09/16/16 42.0 0.00 0.20
SE 160916C00043000 C 09/16/16 43.0 0.00 0.15
SE 160916P00014000 P 09/16/16 14.0 0.00 0.20
SE 160916P00015000 P 09/16/16 15.0 0.00 0.20
SE 160916P00016000 P 09/16/16 16.0 0.00 0.20
SE 160916P00017000 P 09/16/16 17.0 0.00 0.20
SE 160916P00018000 P 09/16/16 18.0 0.00 0.20
SE 160916P00019000 P 09/16/16 19.0 0.00 0.20
SE 160916P00020000 P 09/16/16 20.0 0.00 0.20
SE 160916P00021000 P 09/16/16 21.0 0.00 0.20
SE 160916P00022000 P 09/16/16 22.0 0.00 0.20
SE 160916P00023000 P 09/16/16 23.0 0.00 0.20
SE 160916P00024000 P 09/16/16 24.0 0.00 0.20
SE 160916P00025000 P 09/16/16 25.0 0.00 0.20
SE 160916P00026000 P 09/16/16 26.0 0.00 0.20
SE 160916P00027000 P 09/16/16 27.0 0.00 0.20
SE 160916P00028000 P 09/16/16 28.0 0.00 0.20
SE 160916P00029000 P 09/16/16 29.0 0.00 0.05
SE 160916P00030000 P 09/16/16 30.0 0.00 0.15
SE 160916P00031000 P 09/16/16 31.0 0.00 0.20
SE 160916P00032000 P 09/16/16 32.0 0.00 0.15
SE 160916P00033000 P 09/16/16 33.0 0.00 0.25
SE 160916P00034000 P 09/16/16 34.0 0.05 0.15
SE 160916P00035000 P 09/16/16 35.0 0.25 0.35
SE 160916P00036000 P 09/16/16 36.0 0.50 0.55
SE 160916P00037000 P 09/16/16 37.0 0.95 1.10
SE 160916P00038000 P 09/16/16 38.0 1.60 2.15
SE 160916P00039000 P 09/16/16 39.0 2.35 3.10
SE 160916P00040000 P 09/16/16 40.0 3.50 4.10
SE 160916P00041000 P 09/16/16 41.0 4.50 5.10
SE 160916P00042000 P 09/16/16 42.0 5.30 6.10
SE 160916P00043000 P 09/16/16 43.0 6.50 7.10
SE 161021C00027000 C 10/21/16 27.0 8.90 9.60
SE 161021C00028000 C 10/21/16 28.0 8.00 8.60
SE 161021C00029000 C 10/21/16 29.0 7.00 7.60
SE 161021C00030000 C 10/21/16 30.0 6.00 6.70
SE 161021C00031000 C 10/21/16 31.0 5.00 5.70
SE 161021C00032000 C 10/21/16 32.0 4.10 4.70
SE 161021C00033000 C 10/21/16 33.0 3.40 3.80
SE 161021C00034000 C 10/21/16 34.0 2.60 2.90
SE 161021C00035000 C 10/21/16 35.0 1.80 2.10
SE 161021C00036000 C 10/21/16 36.0 1.15 1.45
SE 161021C00037000 C 10/21/16 37.0 0.70 0.85
SE 161021C00038000 C 10/21/16 38.0 0.35 0.40
SE 161021C00039000 C 10/21/16 39.0 0.10 0.25
SE 161021C00040000 C 10/21/16 40.0 0.00 0.20
SE 161021C00041000 C 10/21/16 41.0 0.00 0.15
SE 161021C00042000 C 10/21/16 42.0 0.00 0.10
SE 161021C00043000 C 10/21/16 43.0 0.00 0.05
SE 161021C00044000 C 10/21/16 44.0 0.00 0.05
SE 161021C00045000 C 10/21/16 45.0 0.00 0.05
SE 161021P00027000 P 10/21/16 27.0 0.00 0.15
SE 161021P00028000 P 10/21/16 28.0 0.00 0.20
SE 161021P00029000 P 10/21/16 29.0 0.00 0.25
SE 161021P00030000 P 10/21/16 30.0 0.00 0.25
SE 161021P00031000 P 10/21/16 31.0 0.05 0.30
SE 161021P00032000 P 10/21/16 32.0 0.10 0.30
SE 161021P00033000 P 10/21/16 33.0 0.20 0.30
SE 161021P00034000 P 10/21/16 34.0 0.35 0.55
SE 161021P00035000 P 10/21/16 35.0 0.55 0.80
SE 161021P00036000 P 10/21/16 36.0 0.90 1.05
SE 161021P00037000 P 10/21/16 37.0 1.35 1.60
SE 161021P00038000 P 10/21/16 38.0 2.00 2.40
SE 161021P00039000 P 10/21/16 39.0 2.70 3.20
SE 161021P00040000 P 10/21/16 40.0 3.50 4.10
SE 161021P00041000 P 10/21/16 41.0 4.50 5.10
SE 161021P00042000 P 10/21/16 42.0 5.50 6.10
SE 161021P00043000 P 10/21/16 43.0 6.50 7.10
SE 161021P00044000 P 10/21/16 44.0 5.50 8.10
SE 161021P00045000 P 10/21/16 45.0 8.50 9.10
SE 161216C00015000 C 12/16/16 15.0 20.80 21.90
SE 161216C00016000 C 12/16/16 16.0 18.20 22.40
SE 161216C00017000 C 12/16/16 17.0 18.80 20.00
SE 161216C00018000 C 12/16/16 18.0 17.80 19.00
SE 161216C00019000 C 12/16/16 19.0 16.80 18.00
SE 161216C00020000 C 12/16/16 20.0 15.80 16.60
SE 161216C00021000 C 12/16/16 21.0 14.80 16.00
SE 161216C00022000 C 12/16/16 22.0 13.90 14.60
SE 161216C00023000 C 12/16/16 23.0 12.90 13.60
SE 161216C00024000 C 12/16/16 24.0 11.90 12.60
SE 161216C00025000 C 12/16/16 25.0 10.90 11.60
SE 161216C00026000 C 12/16/16 26.0 9.90 10.60
SE 161216C00027000 C 12/16/16 27.0 8.90 9.70
SE 161216C00028000 C 12/16/16 28.0 8.00 8.70
SE 161216C00029000 C 12/16/16 29.0 7.00 7.70
SE 161216C00030000 C 12/16/16 30.0 6.10 6.80
SE 161216C00031000 C 12/16/16 31.0 5.10 5.90
SE 161216C00032000 C 12/16/16 32.0 4.30 4.90
SE 161216C00033000 C 12/16/16 33.0 3.50 4.10
SE 161216C00034000 C 12/16/16 34.0 2.80 3.20
SE 161216C00035000 C 12/16/16 35.0 2.20 2.50
SE 161216C00036000 C 12/16/16 36.0 1.60 1.80
SE 161216C00037000 C 12/16/16 37.0 1.05 1.25
SE 161216C00038000 C 12/16/16 38.0 0.65 0.90
SE 161216C00039000 C 12/16/16 39.0 0.40 0.60
SE 161216C00040000 C 12/16/16 40.0 0.10 0.40
SE 161216C00041000 C 12/16/16 41.0 0.00 0.40
SE 161216C00042000 C 12/16/16 42.0 0.00 0.30
SE 161216C00043000 C 12/16/16 43.0 0.00 0.20
SE 161216P00015000 P 12/16/16 15.0 0.00 0.05
SE 161216P00016000 P 12/16/16 16.0 0.00 0.05
SE 161216P00017000 P 12/16/16 17.0 0.00 0.05
SE 161216P00018000 P 12/16/16 18.0 0.00 0.05
SE 161216P00019000 P 12/16/16 19.0 0.00 0.10
SE 161216P00020000 P 12/16/16 20.0 0.00 0.10
SE 161216P00021000 P 12/16/16 21.0 0.05 0.15
SE 161216P00022000 P 12/16/16 22.0 0.05 0.20
SE 161216P00023000 P 12/16/16 23.0 0.00 0.20
SE 161216P00024000 P 12/16/16 24.0 0.00 0.25
SE 161216P00025000 P 12/16/16 25.0 0.00 0.30
SE 161216P00026000 P 12/16/16 26.0 0.00 0.35
SE 161216P00027000 P 12/16/16 27.0 0.05 0.40
SE 161216P00028000 P 12/16/16 28.0 0.10 0.45
SE 161216P00029000 P 12/16/16 29.0 0.15 0.50
SE 161216P00030000 P 12/16/16 30.0 0.20 0.45
SE 161216P00031000 P 12/16/16 31.0 0.30 0.55
SE 161216P00032000 P 12/16/16 32.0 0.45 0.70
SE 161216P00033000 P 12/16/16 33.0 0.65 0.90
SE 161216P00034000 P 12/16/16 34.0 0.85 1.15
SE 161216P00035000 P 12/16/16 35.0 1.20 1.40
SE 161216P00036000 P 12/16/16 36.0 1.65 1.75
SE 161216P00037000 P 12/16/16 37.0 2.10 2.30
SE 161216P00038000 P 12/16/16 38.0 2.65 3.20
SE 161216P00039000 P 12/16/16 39.0 3.30 3.90
SE 161216P00040000 P 12/16/16 40.0 4.10 4.80
SE 161216P00041000 P 12/16/16 41.0 5.00 5.70
SE 161216P00042000 P 12/16/16 42.0 5.90 6.60
SE 161216P00043000 P 12/16/16 43.0 6.70 7.60
SE 170120C00013000 C 01/20/17 13.0 22.80 24.50
SE 170120C00015000 C 01/20/17 15.0 20.80 22.10
SE 170120C00016000 C 01/20/17 16.0 19.80 20.60
SE 170120C00017000 C 01/20/17 17.0 18.80 19.60
SE 170120C00018000 C 01/20/17 18.0 17.40 19.00
SE 170120C00019000 C 01/20/17 19.0 16.80 17.60
SE 170120C00020000 C 01/20/17 20.0 15.80 16.60
SE 170120C00021000 C 01/20/17 21.0 14.80 15.60
SE 170120C00022000 C 01/20/17 22.0 13.80 14.60
SE 170120C00023000 C 01/20/17 23.0 12.90 13.60
SE 170120C00024000 C 01/20/17 24.0 11.90 12.70
SE 170120C00025000 C 01/20/17 25.0 10.90 11.70
SE 170120C00026000 C 01/20/17 26.0 9.90 10.70
SE 170120C00027000 C 01/20/17 27.0 8.90 9.70
SE 170120C00028000 C 01/20/17 28.0 8.00 8.80
SE 170120C00029000 C 01/20/17 29.0 7.10 7.80
SE 170120C00030000 C 01/20/17 30.0 6.10 6.90
SE 170120C00031000 C 01/20/17 31.0 5.20 6.00
SE 170120C00032000 C 01/20/17 32.0 4.50 5.00
SE 170120C00033000 C 01/20/17 33.0 3.70 4.30
SE 170120C00034000 C 01/20/17 34.0 2.90 3.50
SE 170120C00035000 C 01/20/17 35.0 2.40 2.70
SE 170120C00036000 C 01/20/17 36.0 1.80 2.05
SE 170120C00037000 C 01/20/17 37.0 1.35 1.55
SE 170120C00038000 C 01/20/17 38.0 0.95 1.20
SE 170120C00039000 C 01/20/17 39.0 0.55 0.70
SE 170120C00040000 C 01/20/17 40.0 0.25 0.50
SE 170120C00041000 C 01/20/17 41.0 0.05 0.45
SE 170120C00042000 C 01/20/17 42.0 0.00 0.40
SE 170120C00043000 C 01/20/17 43.0 0.00 0.30
SE 170120C00044000 C 01/20/17 44.0 0.00 0.20
SE 170120C00045000 C 01/20/17 45.0 0.00 0.15
SE 170120C00046000 C 01/20/17 46.0 0.00 0.10
SE 170120C00047000 C 01/20/17 47.0 0.00 0.10
SE 170120C00050000 C 01/20/17 50.0 0.00 0.05
SE 170120C00055000 C 01/20/17 55.0 0.00 0.05
SE 170120P00013000 P 01/20/17 13.0 0.00 0.05
SE 170120P00015000 P 01/20/17 15.0 0.00 0.05
SE 170120P00016000 P 01/20/17 16.0 0.00 0.05
SE 170120P00017000 P 01/20/17 17.0 0.00 0.10
SE 170120P00018000 P 01/20/17 18.0 0.00 0.10
SE 170120P00019000 P 01/20/17 19.0 0.00 0.15
SE 170120P00020000 P 01/20/17 20.0 0.05 0.15
SE 170120P00021000 P 01/20/17 21.0 0.00 0.20
SE 170120P00022000 P 01/20/17 22.0 0.00 0.25
SE 170120P00023000 P 01/20/17 23.0 0.10 0.30
SE 170120P00024000 P 01/20/17 24.0 0.00 0.35
SE 170120P00025000 P 01/20/17 25.0 0.10 0.35
SE 170120P00026000 P 01/20/17 26.0 0.20 0.40
SE 170120P00027000 P 01/20/17 27.0 0.25 0.50
SE 170120P00028000 P 01/20/17 28.0 0.30 0.55
SE 170120P00029000 P 01/20/17 29.0 0.35 0.65
SE 170120P00030000 P 01/20/17 30.0 0.45 0.60
SE 170120P00031000 P 01/20/17 31.0 0.55 0.75
SE 170120P00032000 P 01/20/17 32.0 0.70 0.90
SE 170120P00033000 P 01/20/17 33.0 0.90 1.15
SE 170120P00034000 P 01/20/17 34.0 1.15 1.40
SE 170120P00035000 P 01/20/17 35.0 1.50 1.70
SE 170120P00036000 P 01/20/17 36.0 1.95 2.10
SE 170120P00037000 P 01/20/17 37.0 2.30 2.60
SE 170120P00038000 P 01/20/17 38.0 2.90 3.40
SE 170120P00039000 P 01/20/17 39.0 3.50 4.20
SE 170120P00040000 P 01/20/17 40.0 4.20 4.90
SE 170120P00041000 P 01/20/17 41.0 5.00 5.80
SE 170120P00042000 P 01/20/17 42.0 5.90 6.70
SE 170120P00043000 P 01/20/17 43.0 6.90 7.60
SE 170120P00044000 P 01/20/17 44.0 7.80 8.60
SE 170120P00045000 P 01/20/17 45.0 8.80 9.60
SE 170120P00046000 P 01/20/17 46.0 9.80 10.60
SE 170120P00047000 P 01/20/17 47.0 10.80 11.60
SE 170120P00050000 P 01/20/17 50.0 13.70 14.60
SE 170120P00055000 P 01/20/17 55.0 18.40 19.60
SE 170317C00019000 C 03/17/17 19.0 16.80 17.80
SE 170317C00020000 C 03/17/17 20.0 15.80 16.70
SE 170317C00021000 C 03/17/17 21.0 14.80 15.70
SE 170317C00022000 C 03/17/17 22.0 13.80 14.70
SE 170317C00023000 C 03/17/17 23.0 12.80 13.70
SE 170317C00024000 C 03/17/17 24.0 11.80 12.70
SE 170317C00025000 C 03/17/17 25.0 10.90 11.70
SE 170317C00026000 C 03/17/17 26.0 9.90 10.80
SE 170317C00027000 C 03/17/17 27.0 9.00 9.80
SE 170317C00028000 C 03/17/17 28.0 8.00 8.90
SE 170317C00029000 C 03/17/17 29.0 7.10 7.90
SE 170317C00030000 C 03/17/17 30.0 6.20 7.10
SE 170317C00031000 C 03/17/17 31.0 5.50 6.20
SE 170317C00032000 C 03/17/17 32.0 4.60 5.30
SE 170317C00033000 C 03/17/17 33.0 3.80 4.50
SE 170317C00034000 C 03/17/17 34.0 3.40 3.70
SE 170317C00035000 C 03/17/17 35.0 2.75 3.00
SE 170317C00036000 C 03/17/17 36.0 2.15 2.40
SE 170317C00037000 C 03/17/17 37.0 1.65 1.85
SE 170317C00038000 C 03/17/17 38.0 1.25 1.50
SE 170317C00039000 C 03/17/17 39.0 0.90 1.05
SE 170317C00040000 C 03/17/17 40.0 0.60 0.90
SE 170317C00041000 C 03/17/17 41.0 0.25 0.65
SE 170317C00042000 C 03/17/17 42.0 0.10 0.50
SE 170317C00043000 C 03/17/17 43.0 0.05 0.50
SE 170317C00044000 C 03/17/17 44.0 0.00 0.35
SE 170317C00045000 C 03/17/17 45.0 0.00 0.25
SE 170317C00046000 C 03/17/17 46.0 0.00 0.20
SE 170317C00047000 C 03/17/17 47.0 0.00 0.15
SE 170317P00019000 P 03/17/17 19.0 0.00 0.25
SE 170317P00020000 P 03/17/17 20.0 0.00 0.30
SE 170317P00021000 P 03/17/17 21.0 0.00 0.35
SE 170317P00022000 P 03/17/17 22.0 0.05 0.35
SE 170317P00023000 P 03/17/17 23.0 0.10 0.40
SE 170317P00024000 P 03/17/17 24.0 0.15 0.45
SE 170317P00025000 P 03/17/17 25.0 0.20 0.45
SE 170317P00026000 P 03/17/17 26.0 0.25 0.60
SE 170317P00027000 P 03/17/17 27.0 0.30 0.65
SE 170317P00028000 P 03/17/17 28.0 0.35 0.75
SE 170317P00029000 P 03/17/17 29.0 0.45 0.80
SE 170317P00030000 P 03/17/17 30.0 0.60 1.00
SE 170317P00031000 P 03/17/17 31.0 0.85 1.10
SE 170317P00032000 P 03/17/17 32.0 1.10 1.30
SE 170317P00033000 P 03/17/17 33.0 1.35 1.55
SE 170317P00034000 P 03/17/17 34.0 1.65 1.90
SE 170317P00035000 P 03/17/17 35.0 2.05 2.20
SE 170317P00036000 P 03/17/17 36.0 2.50 2.65
SE 170317P00037000 P 03/17/17 37.0 3.00 3.30
SE 170317P00038000 P 03/17/17 38.0 3.40 4.10
SE 170317P00039000 P 03/17/17 39.0 4.00 4.70
SE 170317P00040000 P 03/17/17 40.0 4.70 5.50
SE 170317P00041000 P 03/17/17 41.0 5.40 6.30
SE 170317P00042000 P 03/17/17 42.0 6.30 7.20
SE 170317P00043000 P 03/17/17 43.0 7.20 8.00
SE 170317P00044000 P 03/17/17 44.0 8.10 9.00
SE 170317P00045000 P 03/17/17 45.0 9.10 9.90
SE 170317P00046000 P 03/17/17 46.0 10.00 10.90
SE 170317P00047000 P 03/17/17 47.0 11.00 11.90
SE 180119C00013000 C 01/19/18 13.0 22.50 24.00
SE 180119C00015000 C 01/19/18 15.0 19.80 22.70
SE 180119C00018000 C 01/19/18 18.0 17.50 19.00
SE 180119C00020000 C 01/19/18 20.0 15.50 17.00
SE 180119C00023000 C 01/19/18 23.0 12.60 14.10
SE 180119C00025000 C 01/19/18 25.0 10.70 12.20
SE 180119C00027000 C 01/19/18 27.0 8.80 10.30
SE 180119C00030000 C 01/19/18 30.0 6.40 7.70
SE 180119C00032000 C 01/19/18 32.0 5.00 6.30
SE 180119C00035000 C 01/19/18 35.0 3.20 4.50
SE 180119C00037000 C 01/19/18 37.0 2.25 3.50
SE 180119C00040000 C 01/19/18 40.0 1.25 2.20
SE 180119C00045000 C 01/19/18 45.0 0.25 0.70
SE 180119P00013000 P 01/19/18 13.0 0.05 0.45
SE 180119P00015000 P 01/19/18 15.0 0.05 0.55
SE 180119P00018000 P 01/19/18 18.0 0.15 0.80
SE 180119P00020000 P 01/19/18 20.0 0.40 0.80
SE 180119P00023000 P 01/19/18 23.0 0.60 0.95
SE 180119P00025000 P 01/19/18 25.0 0.70 1.35
SE 180119P00027000 P 01/19/18 27.0 1.00 1.65
SE 180119P00030000 P 01/19/18 30.0 1.65 2.40
SE 180119P00032000 P 01/19/18 32.0 2.20 3.50
SE 180119P00035000 P 01/19/18 35.0 3.30 4.40
SE 180119P00037000 P 01/19/18 37.0 4.30 5.50
SE 180119P00040000 P 01/19/18 40.0 6.00 7.40
SE 180119P00045000 P 01/19/18 45.0 9.80 11.30

OPRA data is delayed 15 minutes.