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 (2015-03-06)Premium Content

Spectra Energy Corp (SE)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 150619C00019000 C 06/19/15 19.0 16.50 17.70
SE 150619C00020000 C 06/19/15 20.0 15.40 16.70
SE 150619C00021000 C 06/19/15 21.0 14.70 15.30
SE 150619C00022000 C 06/19/15 22.0 13.70 14.30
SE 150619C00023000 C 06/19/15 23.0 12.70 13.30
SE 150619C00024000 C 06/19/15 24.0 11.70 12.30
SE 150619C00025000 C 06/19/15 25.0 10.70 11.30
SE 150619C00026000 C 06/19/15 26.0 9.70 10.40
SE 150619C00027000 C 06/19/15 27.0 8.70 9.30
SE 150619C00028000 C 06/19/15 28.0 7.70 8.30
SE 150619C00029000 C 06/19/15 29.0 6.70 7.30
SE 150619C00030000 C 06/19/15 30.0 5.70 6.30
SE 150619C00031000 C 06/19/15 31.0 4.80 5.40
SE 150619C00032000 C 06/19/15 32.0 3.80 4.40
SE 150619C00033000 C 06/19/15 33.0 2.85 3.40
SE 150619C00034000 C 06/19/15 34.0 2.20 2.45
SE 150619C00035000 C 06/19/15 35.0 1.40 1.60
SE 150619C00036000 C 06/19/15 36.0 0.75 0.85
SE 150619C00037000 C 06/19/15 37.0 0.30 0.45
SE 150619C00038000 C 06/19/15 38.0 0.10 0.20
SE 150619C00039000 C 06/19/15 39.0 0.05 0.10
SE 150619C00040000 C 06/19/15 40.0 0.00 0.05
SE 150619C00041000 C 06/19/15 41.0 0.00 0.05
SE 150619C00042000 C 06/19/15 42.0 0.00 0.05
SE 150619C00043000 C 06/19/15 43.0 0.00 0.05
SE 150619C00044000 C 06/19/15 44.0 0.00 0.05
SE 150619C00045000 C 06/19/15 45.0 0.00 0.05
SE 150619C00046000 C 06/19/15 46.0 0.00 0.05
SE 150619C00047000 C 06/19/15 47.0 0.00 0.05
SE 150619C00048000 C 06/19/15 48.0 0.00 0.05
SE 150619C00049000 C 06/19/15 49.0 0.00 0.05
SE 150619P00019000 P 06/19/15 19.0 0.00 0.05
SE 150619P00020000 P 06/19/15 20.0 0.00 0.05
SE 150619P00021000 P 06/19/15 21.0 0.00 0.05
SE 150619P00022000 P 06/19/15 22.0 0.00 0.05
SE 150619P00023000 P 06/19/15 23.0 0.00 0.05
SE 150619P00024000 P 06/19/15 24.0 0.00 0.05
SE 150619P00025000 P 06/19/15 25.0 0.00 0.05
SE 150619P00026000 P 06/19/15 26.0 0.00 0.05
SE 150619P00027000 P 06/19/15 27.0 0.00 0.05
SE 150619P00028000 P 06/19/15 28.0 0.00 0.05
SE 150619P00029000 P 06/19/15 29.0 0.00 0.10
SE 150619P00030000 P 06/19/15 30.0 0.00 0.10
SE 150619P00031000 P 06/19/15 31.0 0.00 0.10
SE 150619P00032000 P 06/19/15 32.0 0.00 0.10
SE 150619P00033000 P 06/19/15 33.0 0.05 0.15
SE 150619P00034000 P 06/19/15 34.0 0.15 0.25
SE 150619P00035000 P 06/19/15 35.0 0.30 0.40
SE 150619P00036000 P 06/19/15 36.0 0.60 0.75
SE 150619P00037000 P 06/19/15 37.0 1.15 1.30
SE 150619P00038000 P 06/19/15 38.0 1.90 2.10
SE 150619P00039000 P 06/19/15 39.0 2.75 3.30
SE 150619P00040000 P 06/19/15 40.0 3.70 4.30
SE 150619P00041000 P 06/19/15 41.0 4.70 5.30
SE 150619P00042000 P 06/19/15 42.0 5.70 6.30
SE 150619P00043000 P 06/19/15 43.0 6.70 7.30
SE 150619P00044000 P 06/19/15 44.0 7.70 8.30
SE 150619P00045000 P 06/19/15 45.0 8.70 9.30
SE 150619P00046000 P 06/19/15 46.0 9.70 10.30
SE 150619P00047000 P 06/19/15 47.0 10.70 11.30
SE 150619P00048000 P 06/19/15 48.0 11.70 12.30
SE 150619P00049000 P 06/19/15 49.0 12.70 13.30
SE 150717C00028000 C 07/17/15 28.0 7.80 8.40
SE 150717C00029000 C 07/17/15 29.0 6.80 7.40
SE 150717C00030000 C 07/17/15 30.0 5.80 6.40
SE 150717C00031000 C 07/17/15 31.0 4.80 5.40
SE 150717C00032000 C 07/17/15 32.0 3.90 4.50
SE 150717C00033000 C 07/17/15 33.0 3.00 3.50
SE 150717C00034000 C 07/17/15 34.0 2.40 2.65
SE 150717C00035000 C 07/17/15 35.0 1.65 1.85
SE 150717C00036000 C 07/17/15 36.0 1.05 1.20
SE 150717C00037000 C 07/17/15 37.0 0.60 0.70
SE 150717C00038000 C 07/17/15 38.0 0.30 0.45
SE 150717C00039000 C 07/17/15 39.0 0.15 0.25
SE 150717C00040000 C 07/17/15 40.0 0.05 0.15
SE 150717C00041000 C 07/17/15 41.0 0.00 0.10
SE 150717C00042000 C 07/17/15 42.0 0.00 0.10
SE 150717C00043000 C 07/17/15 43.0 0.00 0.10
SE 150717C00044000 C 07/17/15 44.0 0.00 0.05
SE 150717C00045000 C 07/17/15 45.0 0.00 0.05
SE 150717C00046000 C 07/17/15 46.0 0.00 0.05
SE 150717P00028000 P 07/17/15 28.0 0.00 0.10
SE 150717P00029000 P 07/17/15 29.0 0.00 0.10
SE 150717P00030000 P 07/17/15 30.0 0.05 0.15
SE 150717P00031000 P 07/17/15 31.0 0.05 0.15
SE 150717P00032000 P 07/17/15 32.0 0.10 0.20
SE 150717P00033000 P 07/17/15 33.0 0.20 0.30
SE 150717P00034000 P 07/17/15 34.0 0.30 0.40
SE 150717P00035000 P 07/17/15 35.0 0.55 0.65
SE 150717P00036000 P 07/17/15 36.0 0.90 1.05
SE 150717P00037000 P 07/17/15 37.0 1.40 1.60
SE 150717P00038000 P 07/17/15 38.0 2.10 2.35
SE 150717P00039000 P 07/17/15 39.0 2.95 3.40
SE 150717P00040000 P 07/17/15 40.0 3.80 4.40
SE 150717P00041000 P 07/17/15 41.0 4.70 5.30
SE 150717P00042000 P 07/17/15 42.0 5.70 6.30
SE 150717P00043000 P 07/17/15 43.0 6.70 7.30
SE 150717P00044000 P 07/17/15 44.0 7.70 8.30
SE 150717P00045000 P 07/17/15 45.0 8.70 9.30
SE 150717P00046000 P 07/17/15 46.0 9.70 10.30
SE 150918C00019000 C 09/18/15 19.0 16.70 17.30
SE 150918C00020000 C 09/18/15 20.0 15.70 16.30
SE 150918C00021000 C 09/18/15 21.0 14.70 15.40
SE 150918C00022000 C 09/18/15 22.0 13.70 14.30
SE 150918C00023000 C 09/18/15 23.0 12.70 13.30
SE 150918C00024000 C 09/18/15 24.0 11.70 12.30
SE 150918C00025000 C 09/18/15 25.0 10.70 11.30
SE 150918C00026000 C 09/18/15 26.0 9.70 10.40
SE 150918C00027000 C 09/18/15 27.0 8.70 9.40
SE 150918C00028000 C 09/18/15 28.0 7.70 8.40
SE 150918C00029000 C 09/18/15 29.0 6.80 7.40
SE 150918C00030000 C 09/18/15 30.0 5.80 6.50
SE 150918C00031000 C 09/18/15 31.0 4.90 5.50
SE 150918C00032000 C 09/18/15 32.0 4.00 4.60
SE 150918C00033000 C 09/18/15 33.0 3.50 3.70
SE 150918C00034000 C 09/18/15 34.0 2.70 2.90
SE 150918C00035000 C 09/18/15 35.0 2.05 2.20
SE 150918C00036000 C 09/18/15 36.0 1.45 1.60
SE 150918C00037000 C 09/18/15 37.0 1.00 1.15
SE 150918C00038000 C 09/18/15 38.0 0.65 0.80
SE 150918C00039000 C 09/18/15 39.0 0.40 0.55
SE 150918C00040000 C 09/18/15 40.0 0.25 0.40
SE 150918C00041000 C 09/18/15 41.0 0.15 0.30
SE 150918C00042000 C 09/18/15 42.0 0.10 0.20
SE 150918C00043000 C 09/18/15 43.0 0.05 0.15
SE 150918C00044000 C 09/18/15 44.0 0.00 0.10
SE 150918C00045000 C 09/18/15 45.0 0.00 0.05
SE 150918P00019000 P 09/18/15 19.0 0.00 0.05
SE 150918P00020000 P 09/18/15 20.0 0.00 0.05
SE 150918P00021000 P 09/18/15 21.0 0.00 0.10
SE 150918P00022000 P 09/18/15 22.0 0.00 0.10
SE 150918P00023000 P 09/18/15 23.0 0.00 0.10
SE 150918P00024000 P 09/18/15 24.0 0.00 0.10
SE 150918P00025000 P 09/18/15 25.0 0.05 0.15
SE 150918P00026000 P 09/18/15 26.0 0.05 0.15
SE 150918P00027000 P 09/18/15 27.0 0.05 0.20
SE 150918P00028000 P 09/18/15 28.0 0.10 0.20
SE 150918P00029000 P 09/18/15 29.0 0.15 0.25
SE 150918P00030000 P 09/18/15 30.0 0.20 0.30
SE 150918P00031000 P 09/18/15 31.0 0.30 0.45
SE 150918P00032000 P 09/18/15 32.0 0.40 0.55
SE 150918P00033000 P 09/18/15 33.0 0.60 0.75
SE 150918P00034000 P 09/18/15 34.0 0.85 1.00
SE 150918P00035000 P 09/18/15 35.0 1.20 1.30
SE 150918P00036000 P 09/18/15 36.0 1.60 1.75
SE 150918P00037000 P 09/18/15 37.0 2.15 2.35
SE 150918P00038000 P 09/18/15 38.0 2.80 3.00
SE 150918P00039000 P 09/18/15 39.0 3.60 3.80
SE 150918P00040000 P 09/18/15 40.0 4.40 4.90
SE 150918P00041000 P 09/18/15 41.0 5.20 5.80
SE 150918P00042000 P 09/18/15 42.0 6.20 6.80
SE 150918P00043000 P 09/18/15 43.0 7.10 7.70
SE 150918P00044000 P 09/18/15 44.0 8.10 8.70
SE 150918P00045000 P 09/18/15 45.0 9.00 9.90
SE 151218C00022000 C 12/18/15 22.0 13.20 14.70
SE 151218C00023000 C 12/18/15 23.0 12.60 13.40
SE 151218C00024000 C 12/18/15 24.0 11.60 12.40
SE 151218C00025000 C 12/18/15 25.0 10.60 11.40
SE 151218C00026000 C 12/18/15 26.0 9.70 10.50
SE 151218C00027000 C 12/18/15 27.0 8.70 9.50
SE 151218C00028000 C 12/18/15 28.0 7.70 8.50
SE 151218C00029000 C 12/18/15 29.0 6.80 7.60
SE 151218C00030000 C 12/18/15 30.0 5.90 6.70
SE 151218C00031000 C 12/18/15 31.0 5.00 5.70
SE 151218C00032000 C 12/18/15 32.0 4.50 4.80
SE 151218C00033000 C 12/18/15 33.0 3.70 4.00
SE 151218C00034000 C 12/18/15 34.0 3.10 3.30
SE 151218C00035000 C 12/18/15 35.0 2.45 2.65
SE 151218C00036000 C 12/18/15 36.0 1.90 2.10
SE 151218C00037000 C 12/18/15 37.0 1.40 1.65
SE 151218C00038000 C 12/18/15 38.0 1.05 1.25
SE 151218C00039000 C 12/18/15 39.0 0.75 0.95
SE 151218C00040000 C 12/18/15 40.0 0.55 0.75
SE 151218C00041000 C 12/18/15 41.0 0.35 0.55
SE 151218C00042000 C 12/18/15 42.0 0.25 0.40
SE 151218C00043000 C 12/18/15 43.0 0.15 0.30
SE 151218C00044000 C 12/18/15 44.0 0.10 0.25
SE 151218C00045000 C 12/18/15 45.0 0.05 0.20
SE 151218C00046000 C 12/18/15 46.0 0.05 0.15
SE 151218C00047000 C 12/18/15 47.0 0.05 0.15
SE 151218P00022000 P 12/18/15 22.0 0.10 0.20
SE 151218P00023000 P 12/18/15 23.0 0.10 0.20
SE 151218P00024000 P 12/18/15 24.0 0.10 0.25
SE 151218P00025000 P 12/18/15 25.0 0.15 0.30
SE 151218P00026000 P 12/18/15 26.0 0.20 0.30
SE 151218P00027000 P 12/18/15 27.0 0.25 0.40
SE 151218P00028000 P 12/18/15 28.0 0.30 0.45
SE 151218P00029000 P 12/18/15 29.0 0.40 0.55
SE 151218P00030000 P 12/18/15 30.0 0.55 0.70
SE 151218P00031000 P 12/18/15 31.0 0.70 0.90
SE 151218P00032000 P 12/18/15 32.0 0.90 1.10
SE 151218P00033000 P 12/18/15 33.0 1.20 1.40
SE 151218P00034000 P 12/18/15 34.0 1.50 1.65
SE 151218P00035000 P 12/18/15 35.0 1.90 2.10
SE 151218P00036000 P 12/18/15 36.0 2.40 2.65
SE 151218P00037000 P 12/18/15 37.0 2.95 3.20
SE 151218P00038000 P 12/18/15 38.0 3.50 3.80
SE 151218P00039000 P 12/18/15 39.0 4.30 4.60
SE 151218P00040000 P 12/18/15 40.0 5.00 5.30
SE 151218P00041000 P 12/18/15 41.0 5.90 6.20
SE 151218P00042000 P 12/18/15 42.0 6.60 7.40
SE 151218P00043000 P 12/18/15 43.0 7.50 8.30
SE 151218P00044000 P 12/18/15 44.0 8.50 9.20
SE 151218P00045000 P 12/18/15 45.0 9.50 10.20
SE 151218P00046000 P 12/18/15 46.0 10.30 11.20
SE 151218P00047000 P 12/18/15 47.0 11.30 12.40
SE 160115C00018000 C 01/15/16 18.0 17.60 18.40
SE 160115C00019000 C 01/15/16 19.0 16.20 17.70
SE 160115C00020000 C 01/15/16 20.0 15.60 16.40
SE 160115C00021000 C 01/15/16 21.0 14.50 15.60
SE 160115C00022000 C 01/15/16 22.0 13.50 14.70
SE 160115C00023000 C 01/15/16 23.0 12.60 13.40
SE 160115C00024000 C 01/15/16 24.0 11.60 12.50
SE 160115C00025000 C 01/15/16 25.0 10.60 11.50
SE 160115C00026000 C 01/15/16 26.0 9.70 10.50
SE 160115C00027000 C 01/15/16 27.0 8.70 9.50
SE 160115C00028000 C 01/15/16 28.0 7.80 8.60
SE 160115C00029000 C 01/15/16 29.0 6.80 7.60
SE 160115C00030000 C 01/15/16 30.0 5.90 6.80
SE 160115C00031000 C 01/15/16 31.0 5.40 5.70
SE 160115C00032000 C 01/15/16 32.0 4.60 4.90
SE 160115C00033000 C 01/15/16 33.0 3.90 4.20
SE 160115C00034000 C 01/15/16 34.0 3.20 3.50
SE 160115C00035000 C 01/15/16 35.0 2.55 2.80
SE 160115C00036000 C 01/15/16 36.0 1.95 2.25
SE 160115C00037000 C 01/15/16 37.0 1.55 1.75
SE 160115C00038000 C 01/15/16 38.0 1.15 1.40
SE 160115C00039000 C 01/15/16 39.0 0.85 1.10
SE 160115C00040000 C 01/15/16 40.0 0.60 0.85
SE 160115C00041000 C 01/15/16 41.0 0.45 0.65
SE 160115C00042000 C 01/15/16 42.0 0.30 0.50
SE 160115C00043000 C 01/15/16 43.0 0.20 0.35
SE 160115C00044000 C 01/15/16 44.0 0.15 0.30
SE 160115C00045000 C 01/15/16 45.0 0.10 0.20
SE 160115C00046000 C 01/15/16 46.0 0.05 0.15
SE 160115C00047000 C 01/15/16 47.0 0.05 0.15
SE 160115C00048000 C 01/15/16 48.0 0.00 0.10
SE 160115C00049000 C 01/15/16 49.0 0.00 0.10
SE 160115C00050000 C 01/15/16 50.0 0.00 0.10
SE 160115C00055000 C 01/15/16 55.0 0.00 0.05
SE 160115P00018000 P 01/15/16 18.0 0.00 0.15
SE 160115P00019000 P 01/15/16 19.0 0.05 0.15
SE 160115P00020000 P 01/15/16 20.0 0.05 0.15
SE 160115P00021000 P 01/15/16 21.0 0.05 0.20
SE 160115P00022000 P 01/15/16 22.0 0.10 0.20
SE 160115P00023000 P 01/15/16 23.0 0.10 0.25
SE 160115P00024000 P 01/15/16 24.0 0.15 0.25
SE 160115P00025000 P 01/15/16 25.0 0.20 0.35
SE 160115P00026000 P 01/15/16 26.0 0.30 0.35
SE 160115P00027000 P 01/15/16 27.0 0.35 0.45
SE 160115P00028000 P 01/15/16 28.0 0.45 0.55
SE 160115P00029000 P 01/15/16 29.0 0.55 0.65
SE 160115P00030000 P 01/15/16 30.0 0.65 0.80
SE 160115P00031000 P 01/15/16 31.0 0.85 1.00
SE 160115P00032000 P 01/15/16 32.0 1.05 1.25
SE 160115P00033000 P 01/15/16 33.0 1.35 1.55
SE 160115P00034000 P 01/15/16 34.0 1.65 1.90
SE 160115P00035000 P 01/15/16 35.0 2.05 2.20
SE 160115P00036000 P 01/15/16 36.0 2.50 2.80
SE 160115P00037000 P 01/15/16 37.0 3.00 3.30
SE 160115P00038000 P 01/15/16 38.0 3.70 4.00
SE 160115P00039000 P 01/15/16 39.0 4.30 4.70
SE 160115P00040000 P 01/15/16 40.0 5.10 5.40
SE 160115P00041000 P 01/15/16 41.0 5.90 6.20
SE 160115P00042000 P 01/15/16 42.0 6.70 7.40
SE 160115P00043000 P 01/15/16 43.0 7.60 8.40
SE 160115P00044000 P 01/15/16 44.0 8.50 9.30
SE 160115P00045000 P 01/15/16 45.0 9.50 10.10
SE 160115P00046000 P 01/15/16 46.0 10.40 11.30
SE 160115P00047000 P 01/15/16 47.0 11.30 12.20
SE 160115P00048000 P 01/15/16 48.0 12.30 13.10
SE 160115P00049000 P 01/15/16 49.0 13.30 14.10
SE 160115P00050000 P 01/15/16 50.0 14.30 15.10
SE 160115P00055000 P 01/15/16 55.0 19.30 20.10
SE 170120C00018000 C 01/20/17 18.0 16.40 19.60
SE 170120C00020000 C 01/20/17 20.0 14.40 17.60
SE 170120C00023000 C 01/20/17 23.0 12.20 13.80
SE 170120C00025000 C 01/20/17 25.0 10.30 11.90
SE 170120C00028000 C 01/20/17 28.0 7.60 9.20
SE 170120C00030000 C 01/20/17 30.0 6.50 7.10
SE 170120C00033000 C 01/20/17 33.0 4.20 5.00
SE 170120C00035000 C 01/20/17 35.0 3.10 3.90
SE 170120C00037000 C 01/20/17 37.0 2.10 2.90
SE 170120C00040000 C 01/20/17 40.0 1.25 1.90
SE 170120C00042000 C 01/20/17 42.0 0.80 1.40
SE 170120C00045000 C 01/20/17 45.0 0.50 1.00
SE 170120C00047000 C 01/20/17 47.0 0.20 0.75
SE 170120C00050000 C 01/20/17 50.0 0.05 0.50
SE 170120C00055000 C 01/20/17 55.0 0.00 0.25
SE 170120P00018000 P 01/20/17 18.0 0.15 0.55
SE 170120P00020000 P 01/20/17 20.0 0.25 0.70
SE 170120P00023000 P 01/20/17 23.0 0.50 1.00
SE 170120P00025000 P 01/20/17 25.0 0.75 1.30
SE 170120P00028000 P 01/20/17 28.0 1.25 1.90
SE 170120P00030000 P 01/20/17 30.0 1.75 2.50
SE 170120P00033000 P 01/20/17 33.0 2.80 3.60
SE 170120P00035000 P 01/20/17 35.0 3.80 4.60
SE 170120P00037000 P 01/20/17 37.0 4.80 5.80
SE 170120P00040000 P 01/20/17 40.0 6.80 7.80
SE 170120P00042000 P 01/20/17 42.0 8.30 9.40
SE 170120P00045000 P 01/20/17 45.0 10.50 12.10
SE 170120P00047000 P 01/20/17 47.0 12.30 13.90
SE 170120P00050000 P 01/20/17 50.0 15.10 16.70
SE 170120P00055000 P 01/20/17 55.0 19.30 22.50

OPRA data is delayed 15 minutes.