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 (2016-12-02)Premium Content

Spectra Energy Corp (SE)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 170317C00019000 C 03/17/17 19.0 19.80 24.00
SE 170317C00020000 C 03/17/17 20.0 18.70 23.00
SE 170317C00021000 C 03/17/17 21.0 17.70 22.00
SE 170317C00022000 C 03/17/17 22.0 16.70 20.80
SE 170317C00023000 C 03/17/17 23.0 15.70 19.80
SE 170317C00024000 C 03/17/17 24.0 14.80 19.00
SE 170317C00025000 C 03/17/17 25.0 13.80 18.00
SE 170317C00026000 C 03/17/17 26.0 12.80 17.00
SE 170317C00027000 C 03/17/17 27.0 11.70 16.00
SE 170317C00028000 C 03/17/17 28.0 10.70 15.00
SE 170317C00029000 C 03/17/17 29.0 9.90 14.00
SE 170317C00030000 C 03/17/17 30.0 8.80 13.00
SE 170317C00031000 C 03/17/17 31.0 7.80 12.10
SE 170317C00032000 C 03/17/17 32.0 6.70 11.10
SE 170317C00033000 C 03/17/17 33.0 5.70 10.00
SE 170317C00034000 C 03/17/17 34.0 4.70 8.90
SE 170317C00035000 C 03/17/17 35.0 3.70 7.50
SE 170317C00036000 C 03/17/17 36.0 2.80 6.70
SE 170317C00037000 C 03/17/17 37.0 1.90 4.40
SE 170317C00038000 C 03/17/17 38.0 2.40 5.20
SE 170317C00039000 C 03/17/17 39.0 1.05 2.20
SE 170317C00040000 C 03/17/17 40.0 1.15 1.50
SE 170317C00041000 C 03/17/17 41.0 0.55 0.75
SE 170317C00042000 C 03/17/17 42.0 0.25 0.40
SE 170317C00043000 C 03/17/17 43.0 0.00 0.20
SE 170317C00044000 C 03/17/17 44.0 0.00 0.15
SE 170317C00045000 C 03/17/17 45.0 0.00 0.10
SE 170317C00046000 C 03/17/17 46.0 0.00 4.70
SE 170317C00047000 C 03/17/17 47.0 0.00 4.80
SE 170317C00048000 C 03/17/17 48.0 0.00 4.80
SE 170317C00049000 C 03/17/17 49.0 0.00 4.80
SE 170317C00050000 C 03/17/17 50.0 0.00 4.80
SE 170317P00019000 P 03/17/17 19.0 0.00 4.70
SE 170317P00020000 P 03/17/17 20.0 0.00 4.70
SE 170317P00021000 P 03/17/17 21.0 0.00 4.70
SE 170317P00022000 P 03/17/17 22.0 0.00 4.80
SE 170317P00023000 P 03/17/17 23.0 0.00 4.80
SE 170317P00024000 P 03/17/17 24.0 0.00 4.80
SE 170317P00025000 P 03/17/17 25.0 0.00 4.80
SE 170317P00026000 P 03/17/17 26.0 0.00 4.60
SE 170317P00027000 P 03/17/17 27.0 0.00 4.80
SE 170317P00028000 P 03/17/17 28.0 0.00 4.70
SE 170317P00029000 P 03/17/17 29.0 0.00 4.80
SE 170317P00030000 P 03/17/17 30.0 0.00 4.80
SE 170317P00031000 P 03/17/17 31.0 0.00 4.80
SE 170317P00032000 P 03/17/17 32.0 0.00 0.40
SE 170317P00033000 P 03/17/17 33.0 0.00 4.80
SE 170317P00034000 P 03/17/17 34.0 0.00 0.45
SE 170317P00035000 P 03/17/17 35.0 0.00 0.10
SE 170317P00036000 P 03/17/17 36.0 0.00 0.50
SE 170317P00037000 P 03/17/17 37.0 0.00 0.25
SE 170317P00038000 P 03/17/17 38.0 0.05 0.30
SE 170317P00039000 P 03/17/17 39.0 0.20 0.40
SE 170317P00040000 P 03/17/17 40.0 0.40 0.65
SE 170317P00041000 P 03/17/17 41.0 0.80 1.10
SE 170317P00042000 P 03/17/17 42.0 1.30 1.75
SE 170317P00043000 P 03/17/17 43.0 0.10 2.70
SE 170317P00044000 P 03/17/17 44.0 2.35 3.90
SE 170317P00045000 P 03/17/17 45.0 2.05 6.10
SE 170317P00046000 P 03/17/17 46.0 2.90 7.10
SE 170317P00047000 P 03/17/17 47.0 4.00 8.20
SE 170317P00048000 P 03/17/17 48.0 4.90 9.20
SE 170317P00049000 P 03/17/17 49.0 5.90 10.10
SE 170317P00050000 P 03/17/17 50.0 6.90 10.90
SE 170421C00030000 C 04/21/17 30.0 8.80 12.40
SE 170421C00031000 C 04/21/17 31.0 7.70 11.80
SE 170421C00032000 C 04/21/17 32.0 6.80 11.10
SE 170421C00033000 C 04/21/17 33.0 5.90 9.80
SE 170421C00034000 C 04/21/17 34.0 5.50 9.20
SE 170421C00035000 C 04/21/17 35.0 4.40 8.20
SE 170421C00036000 C 04/21/17 36.0 4.70 6.70
SE 170421C00037000 C 04/21/17 37.0 2.10 4.20
SE 170421C00038000 C 04/21/17 38.0 2.90 3.40
SE 170421C00039000 C 04/21/17 39.0 2.05 2.65
SE 170421C00040000 C 04/21/17 40.0 1.55 1.90
SE 170421C00041000 C 04/21/17 41.0 1.00 1.30
SE 170421C00042000 C 04/21/17 42.0 0.55 0.80
SE 170421C00043000 C 04/21/17 43.0 0.25 0.60
SE 170421C00044000 C 04/21/17 44.0 0.05 0.35
SE 170421C00045000 C 04/21/17 45.0 0.00 0.35
SE 170421C00046000 C 04/21/17 46.0 0.00 0.20
SE 170421C00047000 C 04/21/17 47.0 0.00 0.15
SE 170421C00048000 C 04/21/17 48.0 0.00 0.10
SE 170421C00049000 C 04/21/17 49.0 0.00 0.10
SE 170421C00050000 C 04/21/17 50.0 0.00 0.10
SE 170421C00055000 C 04/21/17 55.0 0.00 0.10
SE 170421P00030000 P 04/21/17 30.0 0.00 0.25
SE 170421P00031000 P 04/21/17 31.0 0.00 0.20
SE 170421P00032000 P 04/21/17 32.0 0.00 0.25
SE 170421P00033000 P 04/21/17 33.0 0.05 0.25
SE 170421P00034000 P 04/21/17 34.0 0.05 0.35
SE 170421P00035000 P 04/21/17 35.0 0.05 0.40
SE 170421P00036000 P 04/21/17 36.0 0.05 0.35
SE 170421P00037000 P 04/21/17 37.0 0.15 0.40
SE 170421P00038000 P 04/21/17 38.0 0.30 0.55
SE 170421P00039000 P 04/21/17 39.0 0.50 0.75
SE 170421P00040000 P 04/21/17 40.0 0.75 1.05
SE 170421P00041000 P 04/21/17 41.0 1.20 1.55
SE 170421P00042000 P 04/21/17 42.0 1.60 2.10
SE 170421P00043000 P 04/21/17 43.0 2.25 2.80
SE 170421P00044000 P 04/21/17 44.0 2.95 3.80
SE 170421P00045000 P 04/21/17 45.0 2.00 6.20
SE 170421P00046000 P 04/21/17 46.0 2.90 7.20
SE 170421P00047000 P 04/21/17 47.0 3.90 8.20
SE 170421P00048000 P 04/21/17 48.0 4.90 9.20
SE 170421P00049000 P 04/21/17 49.0 5.90 10.20
SE 170421P00050000 P 04/21/17 50.0 6.90 11.20
SE 170421P00055000 P 04/21/17 55.0 11.90 15.70
SE 170616C00034000 C 06/16/17 34.0 5.00 8.70
SE 170616C00035000 C 06/16/17 35.0 4.60 7.40
SE 170616C00036000 C 06/16/17 36.0 4.80 6.50
SE 170616C00037000 C 06/16/17 37.0 4.00 5.00
SE 170616C00038000 C 06/16/17 38.0 3.10 4.20
SE 170616C00039000 C 06/16/17 39.0 2.60 3.10
SE 170616C00040000 C 06/16/17 40.0 1.95 2.45
SE 170616C00041000 C 06/16/17 41.0 1.40 1.95
SE 170616C00042000 C 06/16/17 42.0 1.00 1.50
SE 170616C00043000 C 06/16/17 43.0 0.60 1.10
SE 170616C00044000 C 06/16/17 44.0 0.35 0.75
SE 170616C00045000 C 06/16/17 45.0 0.10 0.65
SE 170616C00046000 C 06/16/17 46.0 0.05 0.55
SE 170616C00047000 C 06/16/17 47.0 0.00 0.40
SE 170616C00048000 C 06/16/17 48.0 0.00 0.25
SE 170616C00049000 C 06/16/17 49.0 0.00 0.10
SE 170616C00050000 C 06/16/17 50.0 0.00 0.15
SE 170616C00055000 C 06/16/17 55.0 0.00 0.30
SE 170616C00060000 C 06/16/17 60.0 0.00 0.30
SE 170616P00034000 P 06/16/17 34.0 0.00 0.45
SE 170616P00035000 P 06/16/17 35.0 0.20 0.55
SE 170616P00036000 P 06/16/17 36.0 0.40 0.70
SE 170616P00037000 P 06/16/17 37.0 0.60 0.85
SE 170616P00038000 P 06/16/17 38.0 0.80 1.10
SE 170616P00039000 P 06/16/17 39.0 1.10 1.50
SE 170616P00040000 P 06/16/17 40.0 1.50 1.80
SE 170616P00041000 P 06/16/17 41.0 1.90 2.30
SE 170616P00042000 P 06/16/17 42.0 2.45 2.95
SE 170616P00043000 P 06/16/17 43.0 3.20 3.70
SE 170616P00044000 P 06/16/17 44.0 3.50 4.40
SE 170616P00045000 P 06/16/17 45.0 4.20 5.30
SE 170616P00046000 P 06/16/17 46.0 3.70 7.80
SE 170616P00047000 P 06/16/17 47.0 4.50 8.70
SE 170616P00048000 P 06/16/17 48.0 5.50 9.60
SE 170616P00049000 P 06/16/17 49.0 6.50 10.60
SE 170616P00050000 P 06/16/17 50.0 7.50 11.60
SE 170616P00055000 P 06/16/17 55.0 12.50 16.50
SE 170616P00060000 P 06/16/17 60.0 17.50 21.20
SE 170915C00032000 C 09/15/17 32.0 8.30 10.10
SE 170915C00033000 C 09/15/17 33.0 6.10 10.30
SE 170915C00034000 C 09/15/17 34.0 5.10 9.50
SE 170915C00035000 C 09/15/17 35.0 5.70 8.60
SE 170915C00036000 C 09/15/17 36.0 5.00 6.30
SE 170915C00037000 C 09/15/17 37.0 4.20 5.50
SE 170915C00038000 C 09/15/17 38.0 3.50 4.20
SE 170915C00039000 C 09/15/17 39.0 3.10 3.90
SE 170915C00040000 C 09/15/17 40.0 2.50 3.30
SE 170915C00041000 C 09/15/17 41.0 1.95 2.70
SE 170915C00042000 C 09/15/17 42.0 1.40 2.00
SE 170915C00043000 C 09/15/17 43.0 1.10 1.70
SE 170915C00044000 C 09/15/17 44.0 0.65 1.15
SE 170915C00045000 C 09/15/17 45.0 0.50 1.00
SE 170915C00046000 C 09/15/17 46.0 0.10 1.00
SE 170915C00047000 C 09/15/17 47.0 0.05 0.80
SE 170915C00048000 C 09/15/17 48.0 0.05 0.65
SE 170915C00049000 C 09/15/17 49.0 0.05 0.50
SE 170915C00050000 C 09/15/17 50.0 0.00 0.10
SE 170915P00032000 P 09/15/17 32.0 0.15 0.85
SE 170915P00033000 P 09/15/17 33.0 0.25 0.75
SE 170915P00034000 P 09/15/17 34.0 0.40 0.95
SE 170915P00035000 P 09/15/17 35.0 0.80 1.10
SE 170915P00036000 P 09/15/17 36.0 0.90 1.30
SE 170915P00037000 P 09/15/17 37.0 1.15 1.50
SE 170915P00038000 P 09/15/17 38.0 1.45 2.15
SE 170915P00039000 P 09/15/17 39.0 1.70 2.60
SE 170915P00040000 P 09/15/17 40.0 2.20 2.60
SE 170915P00041000 P 09/15/17 41.0 2.70 3.50
SE 170915P00042000 P 09/15/17 42.0 3.10 4.10
SE 170915P00043000 P 09/15/17 43.0 3.90 4.40
SE 170915P00044000 P 09/15/17 44.0 4.00 5.60
SE 170915P00045000 P 09/15/17 45.0 4.70 6.20
SE 170915P00046000 P 09/15/17 46.0 5.50 7.00
SE 170915P00047000 P 09/15/17 47.0 4.90 9.10
SE 170915P00048000 P 09/15/17 48.0 5.70 10.20
SE 170915P00049000 P 09/15/17 49.0 6.70 10.70
SE 170915P00050000 P 09/15/17 50.0 7.70 11.50
SE 180119C00013000 C 01/19/18 13.0 25.80 30.20
SE 180119C00015000 C 01/19/18 15.0 23.80 28.20
SE 180119C00018000 C 01/19/18 18.0 20.70 25.20
SE 180119C00020000 C 01/19/18 20.0 18.80 23.10
SE 180119C00023000 C 01/19/18 23.0 15.90 20.20
SE 180119C00025000 C 01/19/18 25.0 13.80 18.20
SE 180119C00027000 C 01/19/18 27.0 11.80 16.20
SE 180119C00030000 C 01/19/18 30.0 9.00 13.40
SE 180119C00032000 C 01/19/18 32.0 7.20 11.60
SE 180119C00035000 C 01/19/18 35.0 6.10 7.00
SE 180119C00037000 C 01/19/18 37.0 4.80 5.70
SE 180119C00040000 C 01/19/18 40.0 3.00 3.60
SE 180119C00045000 C 01/19/18 45.0 0.85 1.30
SE 180119C00050000 C 01/19/18 50.0 0.10 0.80
SE 180119P00013000 P 01/19/18 13.0 0.00 0.10
SE 180119P00015000 P 01/19/18 15.0 0.00 0.15
SE 180119P00018000 P 01/19/18 18.0 0.00 0.30
SE 180119P00020000 P 01/19/18 20.0 0.00 0.40
SE 180119P00023000 P 01/19/18 23.0 0.05 0.60
SE 180119P00025000 P 01/19/18 25.0 0.05 0.75
SE 180119P00027000 P 01/19/18 27.0 0.10 0.75
SE 180119P00030000 P 01/19/18 30.0 0.30 0.90
SE 180119P00032000 P 01/19/18 32.0 0.95 1.15
SE 180119P00035000 P 01/19/18 35.0 1.55 2.10
SE 180119P00037000 P 01/19/18 37.0 2.15 2.60
SE 180119P00040000 P 01/19/18 40.0 3.20 4.00
SE 180119P00045000 P 01/19/18 45.0 5.50 6.80
SE 180119P00050000 P 01/19/18 50.0 8.10 12.40
SE 190118C00023000 C 01/18/19 23.0 16.00 20.00
SE 190118C00025000 C 01/18/19 25.0 13.90 18.20
SE 190118C00028000 C 01/18/19 28.0 11.10 15.40
SE 190118C00030000 C 01/18/19 30.0 9.20 13.50
SE 190118C00033000 C 01/18/19 33.0 8.10 9.50
SE 190118C00035000 C 01/18/19 35.0 6.30 8.30
SE 190118C00037000 C 01/18/19 37.0 4.90 7.00
SE 190118C00038000 C 01/18/19 38.0 4.30 6.40
SE 190118C00040000 C 01/18/19 40.0 3.10 5.40
SE 190118C00042000 C 01/18/19 42.0 2.55 4.40
SE 190118C00045000 C 01/18/19 45.0 1.00 3.30
SE 190118C00047000 C 01/18/19 47.0 0.55 2.65
SE 190118C00050000 C 01/18/19 50.0 0.45 1.45
SE 190118C00055000 C 01/18/19 55.0 0.05 0.95
SE 190118C00060000 C 01/18/19 60.0 0.00 0.45
SE 190118P00023000 P 01/18/19 23.0 0.25 1.25
SE 190118P00025000 P 01/18/19 25.0 0.45 1.45
SE 190118P00028000 P 01/18/19 28.0 0.90 1.90
SE 190118P00030000 P 01/18/19 30.0 1.30 2.30
SE 190118P00033000 P 01/18/19 33.0 1.75 3.20
SE 190118P00035000 P 01/18/19 35.0 2.30 3.90
SE 190118P00037000 P 01/18/19 37.0 2.60 5.00
SE 190118P00038000 P 01/18/19 38.0 3.40 5.10
SE 190118P00040000 P 01/18/19 40.0 4.20 6.30
SE 190118P00042000 P 01/18/19 42.0 5.20 7.50
SE 190118P00045000 P 01/18/19 45.0 6.90 9.50
SE 190118P00047000 P 01/18/19 47.0 8.20 11.00
SE 190118P00050000 P 01/18/19 50.0 10.60 13.30
SE 190118P00055000 P 01/18/19 55.0 13.70 18.20
SE 190118P00060000 P 01/18/19 60.0 18.50 22.80

OPRA data is delayed 15 minutes.