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 (2016-03-04)Premium Content

Spectra Energy Corp (SE)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 160520C00022000 C 05/20/16 22.0 8.90 9.60
SE 160520C00023000 C 05/20/16 23.0 7.90 8.80
SE 160520C00024000 C 05/20/16 24.0 5.80 8.70
SE 160520C00025000 C 05/20/16 25.0 5.90 6.60
SE 160520C00026000 C 05/20/16 26.0 4.90 5.50
SE 160520C00027000 C 05/20/16 27.0 3.90 4.60
SE 160520C00028000 C 05/20/16 28.0 2.90 3.60
SE 160520C00029000 C 05/20/16 29.0 2.05 2.60
SE 160520C00030000 C 05/20/16 30.0 1.45 1.75
SE 160520C00031000 C 05/20/16 31.0 0.75 0.90
SE 160520C00032000 C 05/20/16 32.0 0.30 0.45
SE 160520C00033000 C 05/20/16 33.0 0.10 0.20
SE 160520C00034000 C 05/20/16 34.0 0.00 0.20
SE 160520C00035000 C 05/20/16 35.0 0.00 0.05
SE 160520C00036000 C 05/20/16 36.0 0.00 0.25
SE 160520C00037000 C 05/20/16 37.0 0.00 0.20
SE 160520C00038000 C 05/20/16 38.0 0.00 0.20
SE 160520C00039000 C 05/20/16 39.0 0.00 0.20
SE 160520C00040000 C 05/20/16 40.0 0.00 0.20
SE 160520P00022000 P 05/20/16 22.0 0.00 0.15
SE 160520P00023000 P 05/20/16 23.0 0.00 0.15
SE 160520P00024000 P 05/20/16 24.0 0.00 0.20
SE 160520P00025000 P 05/20/16 25.0 0.00 0.15
SE 160520P00026000 P 05/20/16 26.0 0.00 0.25
SE 160520P00027000 P 05/20/16 27.0 0.00 0.25
SE 160520P00028000 P 05/20/16 28.0 0.05 0.25
SE 160520P00029000 P 05/20/16 29.0 0.20 0.35
SE 160520P00030000 P 05/20/16 30.0 0.40 0.55
SE 160520P00031000 P 05/20/16 31.0 0.80 0.95
SE 160520P00032000 P 05/20/16 32.0 1.40 1.80
SE 160520P00033000 P 05/20/16 33.0 2.00 2.65
SE 160520P00034000 P 05/20/16 34.0 2.85 3.60
SE 160520P00035000 P 05/20/16 35.0 3.80 4.50
SE 160520P00036000 P 05/20/16 36.0 4.80 5.50
SE 160520P00037000 P 05/20/16 37.0 4.70 7.80
SE 160520P00038000 P 05/20/16 38.0 5.40 8.80
SE 160520P00039000 P 05/20/16 39.0 6.40 9.80
SE 160520P00040000 P 05/20/16 40.0 8.80 9.50
SE 160617C00014000 C 06/17/16 14.0 16.90 18.00
SE 160617C00015000 C 06/17/16 15.0 14.40 18.20
SE 160617C00016000 C 06/17/16 16.0 13.40 17.00
SE 160617C00017000 C 06/17/16 17.0 12.40 16.10
SE 160617C00018000 C 06/17/16 18.0 11.30 15.20
SE 160617C00019000 C 06/17/16 19.0 11.60 13.00
SE 160617C00020000 C 06/17/16 20.0 10.90 12.00
SE 160617C00021000 C 06/17/16 21.0 9.90 10.60
SE 160617C00022000 C 06/17/16 22.0 8.90 10.20
SE 160617C00023000 C 06/17/16 23.0 7.90 9.00
SE 160617C00024000 C 06/17/16 24.0 6.90 7.60
SE 160617C00025000 C 06/17/16 25.0 5.90 6.60
SE 160617C00026000 C 06/17/16 26.0 4.90 5.60
SE 160617C00027000 C 06/17/16 27.0 3.90 4.60
SE 160617C00028000 C 06/17/16 28.0 3.00 3.70
SE 160617C00029000 C 06/17/16 29.0 2.35 2.65
SE 160617C00030000 C 06/17/16 30.0 1.65 1.85
SE 160617C00031000 C 06/17/16 31.0 1.05 1.20
SE 160617C00032000 C 06/17/16 32.0 0.60 0.75
SE 160617C00033000 C 06/17/16 33.0 0.30 0.40
SE 160617C00034000 C 06/17/16 34.0 0.10 0.20
SE 160617C00035000 C 06/17/16 35.0 0.00 0.15
SE 160617C00036000 C 06/17/16 36.0 0.00 0.10
SE 160617C00037000 C 06/17/16 37.0 0.00 0.05
SE 160617C00038000 C 06/17/16 38.0 0.00 0.05
SE 160617C00039000 C 06/17/16 39.0 0.00 0.05
SE 160617C00040000 C 06/17/16 40.0 0.00 0.05
SE 160617P00014000 P 06/17/16 14.0 0.00 0.05
SE 160617P00015000 P 06/17/16 15.0 0.00 0.05
SE 160617P00016000 P 06/17/16 16.0 0.00 0.05
SE 160617P00017000 P 06/17/16 17.0 0.00 0.05
SE 160617P00018000 P 06/17/16 18.0 0.00 0.05
SE 160617P00019000 P 06/17/16 19.0 0.00 0.05
SE 160617P00020000 P 06/17/16 20.0 0.00 0.05
SE 160617P00021000 P 06/17/16 21.0 0.00 0.10
SE 160617P00022000 P 06/17/16 22.0 0.00 0.10
SE 160617P00023000 P 06/17/16 23.0 0.00 0.10
SE 160617P00024000 P 06/17/16 24.0 0.00 0.15
SE 160617P00025000 P 06/17/16 25.0 0.05 0.20
SE 160617P00026000 P 06/17/16 26.0 0.10 0.25
SE 160617P00027000 P 06/17/16 27.0 0.20 0.30
SE 160617P00028000 P 06/17/16 28.0 0.30 0.45
SE 160617P00029000 P 06/17/16 29.0 0.50 0.65
SE 160617P00030000 P 06/17/16 30.0 0.75 0.90
SE 160617P00031000 P 06/17/16 31.0 1.15 1.35
SE 160617P00032000 P 06/17/16 32.0 1.70 1.90
SE 160617P00033000 P 06/17/16 33.0 2.35 2.60
SE 160617P00034000 P 06/17/16 34.0 3.00 3.70
SE 160617P00035000 P 06/17/16 35.0 3.90 4.60
SE 160617P00036000 P 06/17/16 36.0 4.90 5.50
SE 160617P00037000 P 06/17/16 37.0 5.80 6.50
SE 160617P00038000 P 06/17/16 38.0 6.80 7.60
SE 160617P00039000 P 06/17/16 39.0 6.40 9.70
SE 160617P00040000 P 06/17/16 40.0 8.70 10.00
SE 160916C00014000 C 09/16/16 14.0 16.80 17.90
SE 160916C00015000 C 09/16/16 15.0 14.10 18.00
SE 160916C00016000 C 09/16/16 16.0 13.10 17.00
SE 160916C00017000 C 09/16/16 17.0 12.10 16.00
SE 160916C00018000 C 09/16/16 18.0 11.10 15.00
SE 160916C00019000 C 09/16/16 19.0 10.10 14.00
SE 160916C00020000 C 09/16/16 20.0 9.10 13.00
SE 160916C00021000 C 09/16/16 21.0 9.80 10.90
SE 160916C00022000 C 09/16/16 22.0 8.80 9.70
SE 160916C00023000 C 09/16/16 23.0 7.90 8.60
SE 160916C00024000 C 09/16/16 24.0 6.90 7.60
SE 160916C00025000 C 09/16/16 25.0 5.90 6.70
SE 160916C00026000 C 09/16/16 26.0 5.00 5.70
SE 160916C00027000 C 09/16/16 27.0 4.40 4.70
SE 160916C00028000 C 09/16/16 28.0 3.50 3.90
SE 160916C00029000 C 09/16/16 29.0 2.90 3.10
SE 160916C00030000 C 09/16/16 30.0 2.20 2.45
SE 160916C00031000 C 09/16/16 31.0 1.65 1.90
SE 160916C00032000 C 09/16/16 32.0 1.20 1.40
SE 160916C00033000 C 09/16/16 33.0 0.75 1.00
SE 160916C00034000 C 09/16/16 34.0 0.45 0.60
SE 160916C00035000 C 09/16/16 35.0 0.25 0.50
SE 160916C00036000 C 09/16/16 36.0 0.15 0.35
SE 160916C00037000 C 09/16/16 37.0 0.05 0.20
SE 160916C00038000 C 09/16/16 38.0 0.00 0.15
SE 160916C00039000 C 09/16/16 39.0 0.00 0.10
SE 160916C00040000 C 09/16/16 40.0 0.00 0.10
SE 160916P00014000 P 09/16/16 14.0 0.00 0.10
SE 160916P00015000 P 09/16/16 15.0 0.00 0.10
SE 160916P00016000 P 09/16/16 16.0 0.00 0.10
SE 160916P00017000 P 09/16/16 17.0 0.00 0.15
SE 160916P00018000 P 09/16/16 18.0 0.00 0.15
SE 160916P00019000 P 09/16/16 19.0 0.00 0.20
SE 160916P00020000 P 09/16/16 20.0 0.05 0.20
SE 160916P00021000 P 09/16/16 21.0 0.15 0.30
SE 160916P00022000 P 09/16/16 22.0 0.20 0.35
SE 160916P00023000 P 09/16/16 23.0 0.25 0.35
SE 160916P00024000 P 09/16/16 24.0 0.25 0.40
SE 160916P00025000 P 09/16/16 25.0 0.40 0.55
SE 160916P00026000 P 09/16/16 26.0 0.55 0.75
SE 160916P00027000 P 09/16/16 27.0 0.75 0.95
SE 160916P00028000 P 09/16/16 28.0 0.95 1.20
SE 160916P00029000 P 09/16/16 29.0 1.25 1.50
SE 160916P00030000 P 09/16/16 30.0 1.60 1.85
SE 160916P00031000 P 09/16/16 31.0 2.05 2.35
SE 160916P00032000 P 09/16/16 32.0 2.60 2.95
SE 160916P00033000 P 09/16/16 33.0 3.20 3.60
SE 160916P00034000 P 09/16/16 34.0 3.90 4.30
SE 160916P00035000 P 09/16/16 35.0 4.70 5.10
SE 160916P00036000 P 09/16/16 36.0 5.40 6.10
SE 160916P00037000 P 09/16/16 37.0 6.20 7.00
SE 160916P00038000 P 09/16/16 38.0 7.20 8.90
SE 160916P00039000 P 09/16/16 39.0 8.10 8.90
SE 160916P00040000 P 09/16/16 40.0 9.10 9.90
SE 161216C00015000 C 12/16/16 15.0 15.80 16.70
SE 161216C00016000 C 12/16/16 16.0 13.10 17.40
SE 161216C00017000 C 12/16/16 17.0 12.50 16.40
SE 161216C00018000 C 12/16/16 18.0 11.50 15.40
SE 161216C00019000 C 12/16/16 19.0 10.10 14.40
SE 161216C00020000 C 12/16/16 20.0 10.80 11.70
SE 161216C00021000 C 12/16/16 21.0 9.80 10.70
SE 161216C00022000 C 12/16/16 22.0 8.80 9.70
SE 161216C00023000 C 12/16/16 23.0 7.90 8.70
SE 161216C00024000 C 12/16/16 24.0 6.90 7.70
SE 161216C00025000 C 12/16/16 25.0 6.00 6.70
SE 161216C00026000 C 12/16/16 26.0 5.40 5.80
SE 161216C00027000 C 12/16/16 27.0 4.50 4.90
SE 161216C00028000 C 12/16/16 28.0 3.80 4.20
SE 161216C00029000 C 12/16/16 29.0 3.10 3.50
SE 161216C00030000 C 12/16/16 30.0 2.50 2.90
SE 161216C00031000 C 12/16/16 31.0 2.10 2.35
SE 161216C00032000 C 12/16/16 32.0 1.60 1.90
SE 161216C00033000 C 12/16/16 33.0 1.10 1.50
SE 161216C00034000 C 12/16/16 34.0 0.80 1.15
SE 161216C00035000 C 12/16/16 35.0 0.55 0.90
SE 161216C00036000 C 12/16/16 36.0 0.35 0.65
SE 161216C00037000 C 12/16/16 37.0 0.20 0.50
SE 161216C00038000 C 12/16/16 38.0 0.10 0.35
SE 161216C00039000 C 12/16/16 39.0 0.05 0.25
SE 161216C00040000 C 12/16/16 40.0 0.00 0.20
SE 161216P00015000 P 12/16/16 15.0 0.05 0.20
SE 161216P00016000 P 12/16/16 16.0 0.05 0.25
SE 161216P00017000 P 12/16/16 17.0 0.10 0.30
SE 161216P00018000 P 12/16/16 18.0 0.10 0.35
SE 161216P00019000 P 12/16/16 19.0 0.15 0.40
SE 161216P00020000 P 12/16/16 20.0 0.20 0.45
SE 161216P00021000 P 12/16/16 21.0 0.30 0.55
SE 161216P00022000 P 12/16/16 22.0 0.35 0.65
SE 161216P00023000 P 12/16/16 23.0 0.45 0.65
SE 161216P00024000 P 12/16/16 24.0 0.60 0.85
SE 161216P00025000 P 12/16/16 25.0 0.75 1.05
SE 161216P00026000 P 12/16/16 26.0 0.95 1.25
SE 161216P00027000 P 12/16/16 27.0 1.20 1.50
SE 161216P00028000 P 12/16/16 28.0 1.50 1.85
SE 161216P00029000 P 12/16/16 29.0 1.85 2.00
SE 161216P00030000 P 12/16/16 30.0 2.25 2.60
SE 161216P00031000 P 12/16/16 31.0 2.75 3.10
SE 161216P00032000 P 12/16/16 32.0 3.30 3.70
SE 161216P00033000 P 12/16/16 33.0 3.90 4.30
SE 161216P00034000 P 12/16/16 34.0 4.50 5.00
SE 161216P00035000 P 12/16/16 35.0 5.30 5.80
SE 161216P00036000 P 12/16/16 36.0 6.10 6.60
SE 161216P00037000 P 12/16/16 37.0 6.80 7.50
SE 161216P00038000 P 12/16/16 38.0 7.70 8.40
SE 161216P00039000 P 12/16/16 39.0 8.60 9.40
SE 161216P00040000 P 12/16/16 40.0 9.50 10.30
SE 170120C00013000 C 01/20/17 13.0 17.70 18.80
SE 170120C00015000 C 01/20/17 15.0 14.10 18.40
SE 170120C00016000 C 01/20/17 16.0 13.10 17.40
SE 170120C00017000 C 01/20/17 17.0 12.50 16.30
SE 170120C00018000 C 01/20/17 18.0 12.70 13.80
SE 170120C00019000 C 01/20/17 19.0 10.50 14.30
SE 170120C00020000 C 01/20/17 20.0 10.80 11.70
SE 170120C00021000 C 01/20/17 21.0 9.80 10.70
SE 170120C00022000 C 01/20/17 22.0 8.80 9.70
SE 170120C00023000 C 01/20/17 23.0 7.90 8.80
SE 170120C00024000 C 01/20/17 24.0 7.00 7.80
SE 170120C00025000 C 01/20/17 25.0 6.10 6.90
SE 170120C00026000 C 01/20/17 26.0 5.40 5.80
SE 170120C00027000 C 01/20/17 27.0 4.60 5.10
SE 170120C00028000 C 01/20/17 28.0 3.90 4.30
SE 170120C00029000 C 01/20/17 29.0 3.20 3.70
SE 170120C00030000 C 01/20/17 30.0 2.65 3.10
SE 170120C00031000 C 01/20/17 31.0 2.10 2.55
SE 170120C00032000 C 01/20/17 32.0 1.60 2.10
SE 170120C00033000 C 01/20/17 33.0 1.25 1.65
SE 170120C00034000 C 01/20/17 34.0 0.90 1.30
SE 170120C00035000 C 01/20/17 35.0 0.65 1.05
SE 170120C00036000 C 01/20/17 36.0 0.45 0.70
SE 170120C00037000 C 01/20/17 37.0 0.30 0.60
SE 170120C00038000 C 01/20/17 38.0 0.20 0.45
SE 170120C00039000 C 01/20/17 39.0 0.10 0.35
SE 170120C00040000 C 01/20/17 40.0 0.05 0.25
SE 170120C00042000 C 01/20/17 42.0 0.00 0.15
SE 170120C00045000 C 01/20/17 45.0 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 0.15
SE 170120P00015000 P 01/20/17 15.0 0.05 0.25
SE 170120P00016000 P 01/20/17 16.0 0.10 0.30
SE 170120P00017000 P 01/20/17 17.0 0.10 0.35
SE 170120P00018000 P 01/20/17 18.0 0.15 0.40
SE 170120P00019000 P 01/20/17 19.0 0.20 0.45
SE 170120P00020000 P 01/20/17 20.0 0.25 0.55
SE 170120P00021000 P 01/20/17 21.0 0.35 0.60
SE 170120P00022000 P 01/20/17 22.0 0.45 0.75
SE 170120P00023000 P 01/20/17 23.0 0.60 0.85
SE 170120P00024000 P 01/20/17 24.0 0.70 0.95
SE 170120P00025000 P 01/20/17 25.0 0.90 1.20
SE 170120P00026000 P 01/20/17 26.0 1.10 1.40
SE 170120P00027000 P 01/20/17 27.0 1.40 1.65
SE 170120P00028000 P 01/20/17 28.0 1.65 2.00
SE 170120P00029000 P 01/20/17 29.0 2.00 2.35
SE 170120P00030000 P 01/20/17 30.0 2.40 2.80
SE 170120P00031000 P 01/20/17 31.0 2.90 3.30
SE 170120P00032000 P 01/20/17 32.0 3.40 3.80
SE 170120P00033000 P 01/20/17 33.0 4.00 4.50
SE 170120P00034000 P 01/20/17 34.0 4.70 5.20
SE 170120P00035000 P 01/20/17 35.0 5.40 5.90
SE 170120P00036000 P 01/20/17 36.0 6.20 6.70
SE 170120P00037000 P 01/20/17 37.0 7.00 7.50
SE 170120P00038000 P 01/20/17 38.0 7.70 8.50
SE 170120P00039000 P 01/20/17 39.0 8.60 9.40
SE 170120P00040000 P 01/20/17 40.0 9.50 10.30
SE 170120P00042000 P 01/20/17 42.0 11.40 12.30
SE 170120P00045000 P 01/20/17 45.0 14.30 15.20
SE 170120P00047000 P 01/20/17 47.0 16.30 17.20
SE 170120P00050000 P 01/20/17 50.0 17.50 22.00
SE 170120P00055000 P 01/20/17 55.0 23.90 25.30
SE 180119C00013000 C 01/19/18 13.0 17.30 19.50
SE 180119C00015000 C 01/19/18 15.0 15.30 17.80
SE 180119C00018000 C 01/19/18 18.0 12.30 14.20
SE 180119C00020000 C 01/19/18 20.0 10.40 12.20
SE 180119C00023000 C 01/19/18 23.0 7.60 8.90
SE 180119C00025000 C 01/19/18 25.0 6.40 7.30
SE 180119C00027000 C 01/19/18 27.0 5.00 6.00
SE 180119C00030000 C 01/19/18 30.0 3.30 4.10
SE 180119C00032000 C 01/19/18 32.0 2.40 3.20
SE 180119C00035000 C 01/19/18 35.0 1.45 2.05
SE 180119C00037000 C 01/19/18 37.0 0.85 1.50
SE 180119C00040000 C 01/19/18 40.0 0.40 1.10
SE 180119P00013000 P 01/19/18 13.0 0.15 0.65
SE 180119P00015000 P 01/19/18 15.0 0.30 0.80
SE 180119P00018000 P 01/19/18 18.0 0.70 1.25
SE 180119P00020000 P 01/19/18 20.0 0.85 1.45
SE 180119P00023000 P 01/19/18 23.0 1.55 2.10
SE 180119P00025000 P 01/19/18 25.0 2.00 2.80
SE 180119P00027000 P 01/19/18 27.0 2.65 3.40
SE 180119P00030000 P 01/19/18 30.0 4.00 4.80
SE 180119P00032000 P 01/19/18 32.0 5.00 6.00
SE 180119P00035000 P 01/19/18 35.0 6.90 7.90
SE 180119P00037000 P 01/19/18 37.0 8.40 9.40
SE 180119P00040000 P 01/19/18 40.0 10.40 12.40

OPRA data is delayed 15 minutes.