Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Spectra Energy Corp (SE)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 140419C00030000 C 04/19/14 30.0 8.40 9.70
SE 140419C00031000 C 04/19/14 31.0 6.30 9.70
SE 140419C00032000 C 04/19/14 32.0 6.50 7.50
SE 140419C00033000 C 04/19/14 33.0 5.50 6.50
SE 140419C00034000 C 04/19/14 34.0 4.80 5.50
SE 140419C00035000 C 04/19/14 35.0 3.80 4.50
SE 140419C00036000 C 04/19/14 36.0 2.80 3.50
SE 140419C00037000 C 04/19/14 37.0 2.30 2.50
SE 140419C00038000 C 04/19/14 38.0 1.30 1.45
SE 140419C00039000 C 04/19/14 39.0 0.30 0.50
SE 140419C00040000 C 04/19/14 40.0 0.00 0.05
SE 140419C00041000 C 04/19/14 41.0 0.00 0.05
SE 140419C00042000 C 04/19/14 42.0 0.00 0.05
SE 140419C00043000 C 04/19/14 43.0 0.00 0.05
SE 140419C00044000 C 04/19/14 44.0 0.00 0.05
SE 140419C00045000 C 04/19/14 45.0 0.00 0.05
SE 140419C00046000 C 04/19/14 46.0 0.00 0.05
SE 140419P00030000 P 04/19/14 30.0 0.00 0.05
SE 140419P00031000 P 04/19/14 31.0 0.00 0.05
SE 140419P00032000 P 04/19/14 32.0 0.00 0.05
SE 140419P00033000 P 04/19/14 33.0 0.00 0.05
SE 140419P00034000 P 04/19/14 34.0 0.00 0.05
SE 140419P00035000 P 04/19/14 35.0 0.00 0.05
SE 140419P00036000 P 04/19/14 36.0 0.00 0.05
SE 140419P00037000 P 04/19/14 37.0 0.00 0.05
SE 140419P00038000 P 04/19/14 38.0 0.00 0.05
SE 140419P00039000 P 04/19/14 39.0 0.00 0.05
SE 140419P00040000 P 04/19/14 40.0 0.50 1.05
SE 140419P00041000 P 04/19/14 41.0 1.50 2.10
SE 140419P00042000 P 04/19/14 42.0 2.50 3.10
SE 140419P00043000 P 04/19/14 43.0 3.50 4.20
SE 140419P00044000 P 04/19/14 44.0 4.50 5.20
SE 140419P00045000 P 04/19/14 45.0 5.30 6.50
SE 140419P00046000 P 04/19/14 46.0 6.50 7.40
SE 140517C00028000 C 05/17/14 28.0 9.30 12.40
SE 140517C00029000 C 05/17/14 29.0 8.30 10.80
SE 140517C00030000 C 05/17/14 30.0 7.30 9.80
SE 140517C00031000 C 05/17/14 31.0 6.40 8.80
SE 140517C00032000 C 05/17/14 32.0 5.40 8.80
SE 140517C00033000 C 05/17/14 33.0 5.40 6.70
SE 140517C00034000 C 05/17/14 34.0 4.00 6.20
SE 140517C00035000 C 05/17/14 35.0 3.90 4.50
SE 140517C00036000 C 05/17/14 36.0 3.10 3.50
SE 140517C00037000 C 05/17/14 37.0 2.35 2.50
SE 140517C00038000 C 05/17/14 38.0 1.45 1.60
SE 140517C00039000 C 05/17/14 39.0 0.70 0.80
SE 140517C00040000 C 05/17/14 40.0 0.25 0.35
SE 140517C00041000 C 05/17/14 41.0 0.00 0.15
SE 140517C00042000 C 05/17/14 42.0 0.00 0.05
SE 140517C00043000 C 05/17/14 43.0 0.00 0.05
SE 140517C00044000 C 05/17/14 44.0 0.00 0.05
SE 140517C00045000 C 05/17/14 45.0 0.00 0.05
SE 140517P00028000 P 05/17/14 28.0 0.00 0.05
SE 140517P00029000 P 05/17/14 29.0 0.00 0.05
SE 140517P00030000 P 05/17/14 30.0 0.00 0.05
SE 140517P00031000 P 05/17/14 31.0 0.00 0.05
SE 140517P00032000 P 05/17/14 32.0 0.00 0.05
SE 140517P00033000 P 05/17/14 33.0 0.00 0.10
SE 140517P00034000 P 05/17/14 34.0 0.00 0.10
SE 140517P00035000 P 05/17/14 35.0 0.00 0.15
SE 140517P00036000 P 05/17/14 36.0 0.05 0.15
SE 140517P00037000 P 05/17/14 37.0 0.10 0.25
SE 140517P00038000 P 05/17/14 38.0 0.25 0.30
SE 140517P00039000 P 05/17/14 39.0 0.60 0.70
SE 140517P00040000 P 05/17/14 40.0 1.15 1.35
SE 140517P00041000 P 05/17/14 41.0 1.90 2.35
SE 140517P00042000 P 05/17/14 42.0 2.85 3.40
SE 140517P00043000 P 05/17/14 43.0 3.50 5.00
SE 140517P00044000 P 05/17/14 44.0 4.40 6.20
SE 140517P00045000 P 05/17/14 45.0 5.80 6.30
SE 140621C00021000 C 06/21/14 21.0 16.40 19.80
SE 140621C00023000 C 06/21/14 23.0 14.30 17.80
SE 140621C00024000 C 06/21/14 24.0 13.30 16.80
SE 140621C00025000 C 06/21/14 25.0 12.30 15.80
SE 140621C00026000 C 06/21/14 26.0 11.30 14.80
SE 140621C00027000 C 06/21/14 27.0 12.20 12.80
SE 140621C00028000 C 06/21/14 28.0 9.30 12.80
SE 140621C00029000 C 06/21/14 29.0 8.30 11.80
SE 140621C00030000 C 06/21/14 30.0 7.30 10.80
SE 140621C00031000 C 06/21/14 31.0 6.30 9.80
SE 140621C00032000 C 06/21/14 32.0 5.40 8.80
SE 140621C00033000 C 06/21/14 33.0 4.80 7.30
SE 140621C00034000 C 06/21/14 34.0 4.60 5.60
SE 140621C00035000 C 06/21/14 35.0 4.10 4.50
SE 140621C00036000 C 06/21/14 36.0 3.00 3.60
SE 140621C00037000 C 06/21/14 37.0 2.45 2.65
SE 140621C00038000 C 06/21/14 38.0 1.55 1.80
SE 140621C00039000 C 06/21/14 39.0 0.95 1.10
SE 140621C00040000 C 06/21/14 40.0 0.45 0.60
SE 140621C00041000 C 06/21/14 41.0 0.15 0.30
SE 140621C00042000 C 06/21/14 42.0 0.05 0.20
SE 140621C00043000 C 06/21/14 43.0 0.00 0.10
SE 140621C00044000 C 06/21/14 44.0 0.00 0.10
SE 140621C00045000 C 06/21/14 45.0 0.00 0.05
SE 140621P00021000 P 06/21/14 21.0 0.00 0.05
SE 140621P00023000 P 06/21/14 23.0 0.00 0.05
SE 140621P00024000 P 06/21/14 24.0 0.00 0.05
SE 140621P00025000 P 06/21/14 25.0 0.00 0.05
SE 140621P00026000 P 06/21/14 26.0 0.00 0.05
SE 140621P00027000 P 06/21/14 27.0 0.00 0.05
SE 140621P00028000 P 06/21/14 28.0 0.00 0.05
SE 140621P00029000 P 06/21/14 29.0 0.00 0.10
SE 140621P00030000 P 06/21/14 30.0 0.05 0.10
SE 140621P00031000 P 06/21/14 31.0 0.00 0.10
SE 140621P00032000 P 06/21/14 32.0 0.00 0.15
SE 140621P00033000 P 06/21/14 33.0 0.10 0.15
SE 140621P00034000 P 06/21/14 34.0 0.05 0.20
SE 140621P00035000 P 06/21/14 35.0 0.10 0.25
SE 140621P00036000 P 06/21/14 36.0 0.20 0.35
SE 140621P00037000 P 06/21/14 37.0 0.35 0.50
SE 140621P00038000 P 06/21/14 38.0 0.55 0.65
SE 140621P00039000 P 06/21/14 39.0 0.90 1.00
SE 140621P00040000 P 06/21/14 40.0 1.40 1.55
SE 140621P00041000 P 06/21/14 41.0 2.15 2.40
SE 140621P00042000 P 06/21/14 42.0 2.95 3.20
SE 140621P00043000 P 06/21/14 43.0 3.90 4.30
SE 140621P00044000 P 06/21/14 44.0 4.80 5.30
SE 140621P00045000 P 06/21/14 45.0 5.80 6.30
SE 140920C00021000 C 09/20/14 21.0 16.30 19.80
SE 140920C00023000 C 09/20/14 23.0 14.30 17.80
SE 140920C00024000 C 09/20/14 24.0 13.30 16.80
SE 140920C00025000 C 09/20/14 25.0 12.30 15.80
SE 140920C00026000 C 09/20/14 26.0 11.30 14.80
SE 140920C00027000 C 09/20/14 27.0 10.30 13.80
SE 140920C00028000 C 09/20/14 28.0 9.30 12.80
SE 140920C00029000 C 09/20/14 29.0 8.30 11.80
SE 140920C00030000 C 09/20/14 30.0 7.30 10.80
SE 140920C00031000 C 09/20/14 31.0 6.30 9.80
SE 140920C00032000 C 09/20/14 32.0 6.40 7.80
SE 140920C00033000 C 09/20/14 33.0 5.80 6.50
SE 140920C00034000 C 09/20/14 34.0 5.10 5.60
SE 140920C00035000 C 09/20/14 35.0 4.40 4.60
SE 140920C00036000 C 09/20/14 36.0 3.50 3.80
SE 140920C00037000 C 09/20/14 37.0 2.70 2.95
SE 140920C00038000 C 09/20/14 38.0 2.00 2.20
SE 140920C00039000 C 09/20/14 39.0 1.45 1.60
SE 140920C00040000 C 09/20/14 40.0 1.00 1.15
SE 140920C00041000 C 09/20/14 41.0 0.65 0.75
SE 140920C00042000 C 09/20/14 42.0 0.40 0.55
SE 140920C00043000 C 09/20/14 43.0 0.20 0.40
SE 140920C00044000 C 09/20/14 44.0 0.10 0.30
SE 140920C00045000 C 09/20/14 45.0 0.05 0.20
SE 140920P00021000 P 09/20/14 21.0 0.00 0.05
SE 140920P00023000 P 09/20/14 23.0 0.00 0.10
SE 140920P00024000 P 09/20/14 24.0 0.00 0.10
SE 140920P00025000 P 09/20/14 25.0 0.00 0.15
SE 140920P00026000 P 09/20/14 26.0 0.05 0.15
SE 140920P00027000 P 09/20/14 27.0 0.05 0.20
SE 140920P00028000 P 09/20/14 28.0 0.05 0.20
SE 140920P00029000 P 09/20/14 29.0 0.10 0.20
SE 140920P00030000 P 09/20/14 30.0 0.10 0.25
SE 140920P00031000 P 09/20/14 31.0 0.15 0.30
SE 140920P00032000 P 09/20/14 32.0 0.20 0.35
SE 140920P00033000 P 09/20/14 33.0 0.25 0.45
SE 140920P00034000 P 09/20/14 34.0 0.35 0.55
SE 140920P00035000 P 09/20/14 35.0 0.45 0.70
SE 140920P00036000 P 09/20/14 36.0 0.65 0.90
SE 140920P00037000 P 09/20/14 37.0 0.90 1.10
SE 140920P00038000 P 09/20/14 38.0 1.25 1.40
SE 140920P00039000 P 09/20/14 39.0 1.65 1.85
SE 140920P00040000 P 09/20/14 40.0 2.20 2.40
SE 140920P00041000 P 09/20/14 41.0 2.85 3.20
SE 140920P00042000 P 09/20/14 42.0 3.60 3.90
SE 140920P00043000 P 09/20/14 43.0 4.40 4.70
SE 140920P00044000 P 09/20/14 44.0 5.30 5.70
SE 140920P00045000 P 09/20/14 45.0 6.20 6.70
SE 150117C00015000 C 01/17/15 15.0 24.00 24.50
SE 150117C00018000 C 01/17/15 18.0 21.00 21.50
SE 150117C00020000 C 01/17/15 20.0 19.00 19.70
SE 150117C00023000 C 01/17/15 23.0 16.00 16.50
SE 150117C00025000 C 01/17/15 25.0 14.00 14.70
SE 150117C00027000 C 01/17/15 27.0 12.00 12.50
SE 150117C00030000 C 01/17/15 30.0 9.00 9.50
SE 150117C00032000 C 01/17/15 32.0 7.10 7.60
SE 150117C00035000 C 01/17/15 35.0 4.60 4.90
SE 150117C00037000 C 01/17/15 37.0 3.00 3.30
SE 150117C00040000 C 01/17/15 40.0 1.35 1.55
SE 150117C00045000 C 01/17/15 45.0 0.20 0.40
SE 150117P00015000 P 01/17/15 15.0 0.00 0.05
SE 150117P00018000 P 01/17/15 18.0 0.00 0.10
SE 150117P00020000 P 01/17/15 20.0 0.00 0.15
SE 150117P00023000 P 01/17/15 23.0 0.05 0.20
SE 150117P00025000 P 01/17/15 25.0 0.10 0.25
SE 150117P00027000 P 01/17/15 27.0 0.15 0.30
SE 150117P00030000 P 01/17/15 30.0 0.35 0.50
SE 150117P00032000 P 01/17/15 32.0 0.45 0.70
SE 150117P00035000 P 01/17/15 35.0 1.00 1.25
SE 150117P00037000 P 01/17/15 37.0 1.55 1.85
SE 150117P00040000 P 01/17/15 40.0 2.95 3.20
SE 150117P00045000 P 01/17/15 45.0 6.70 7.10
SE 160115C00018000 C 01/15/16 18.0 21.00 21.60
SE 160115C00020000 C 01/15/16 20.0 19.00 19.60
SE 160115C00023000 C 01/15/16 23.0 16.00 16.60
SE 160115C00025000 C 01/15/16 25.0 14.00 14.60
SE 160115C00028000 C 01/15/16 28.0 11.00 11.60
SE 160115C00030000 C 01/15/16 30.0 9.00 9.70
SE 160115C00032000 C 01/15/16 32.0 7.40 7.70
SE 160115C00035000 C 01/15/16 35.0 5.10 5.40
SE 160115C00037000 C 01/15/16 37.0 3.80 4.20
SE 160115C00040000 C 01/15/16 40.0 2.35 2.75
SE 160115C00042000 C 01/15/16 42.0 1.65 2.00
SE 160115C00045000 C 01/15/16 45.0 0.95 1.30
SE 160115C00047000 C 01/15/16 47.0 0.60 0.95
SE 160115C00050000 C 01/15/16 50.0 0.35 0.50
SE 160115P00018000 P 01/15/16 18.0 0.15 0.35
SE 160115P00020000 P 01/15/16 20.0 0.20 0.40
SE 160115P00023000 P 01/15/16 23.0 0.35 0.55
SE 160115P00025000 P 01/15/16 25.0 0.50 0.70
SE 160115P00028000 P 01/15/16 28.0 0.80 1.10
SE 160115P00030000 P 01/15/16 30.0 1.15 1.45
SE 160115P00032000 P 01/15/16 32.0 1.60 1.90
SE 160115P00035000 P 01/15/16 35.0 2.55 2.90
SE 160115P00037000 P 01/15/16 37.0 3.40 3.80
SE 160115P00040000 P 01/15/16 40.0 5.00 5.40
SE 160115P00042000 P 01/15/16 42.0 6.30 6.80
SE 160115P00045000 P 01/15/16 45.0 8.50 9.00
SE 160115P00047000 P 01/15/16 47.0 10.20 10.70
SE 160115P00050000 P 01/15/16 50.0 12.50 14.10

OPRA data is delayed 15 minutes.