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 Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 170120C00013000 C 01/20/17 13.0 29.20 30.30
SE 170120C00015000 C 01/20/17 15.0 25.30 28.40
SE 170120C00016000 C 01/20/17 16.0 24.60 28.70
SE 170120C00017000 C 01/20/17 17.0 23.30 26.40
SE 170120C00018000 C 01/20/17 18.0 22.50 25.40
SE 170120C00019000 C 01/20/17 19.0 21.30 24.40
SE 170120C00020000 C 01/20/17 20.0 22.20 23.60
SE 170120C00021000 C 01/20/17 21.0 19.70 23.50
SE 170120C00022000 C 01/20/17 22.0 18.30 21.40
SE 170120C00023000 C 01/20/17 23.0 19.50 20.40
SE 170120C00024000 C 01/20/17 24.0 16.60 19.70
SE 170120C00025000 C 01/20/17 25.0 17.20 18.30
SE 170120C00026000 C 01/20/17 26.0 14.50 17.80
SE 170120C00027000 C 01/20/17 27.0 13.60 16.70
SE 170120C00028000 C 01/20/17 28.0 14.40 15.40
SE 170120C00029000 C 01/20/17 29.0 11.60 14.40
SE 170120C00030000 C 01/20/17 30.0 12.30 13.20
SE 170120C00031000 C 01/20/17 31.0 9.50 12.40
SE 170120C00032000 C 01/20/17 32.0 10.30 11.40
SE 170120C00033000 C 01/20/17 33.0 9.20 10.40
SE 170120C00034000 C 01/20/17 34.0 8.20 9.60
SE 170120C00035000 C 01/20/17 35.0 7.50 8.20
SE 170120C00036000 C 01/20/17 36.0 6.30 7.20
SE 170120C00037000 C 01/20/17 37.0 5.30 6.20
SE 170120C00038000 C 01/20/17 38.0 4.30 5.20
SE 170120C00039000 C 01/20/17 39.0 3.40 4.50
SE 170120C00040000 C 01/20/17 40.0 2.50 3.10
SE 170120C00041000 C 01/20/17 41.0 1.60 2.30
SE 170120C00042000 C 01/20/17 42.0 0.75 1.25
SE 170120C00043000 C 01/20/17 43.0 0.15 0.30
SE 170120C00044000 C 01/20/17 44.0 0.00 0.10
SE 170120C00045000 C 01/20/17 45.0 0.00 0.10
SE 170120C00046000 C 01/20/17 46.0 0.00 0.45
SE 170120C00047000 C 01/20/17 47.0 0.00 0.25
SE 170120C00048000 C 01/20/17 48.0 0.00 0.50
SE 170120C00049000 C 01/20/17 49.0 0.00 0.50
SE 170120C00050000 C 01/20/17 50.0 0.00 0.05
SE 170120C00055000 C 01/20/17 55.0 0.00 0.50
SE 170120P00013000 P 01/20/17 13.0 0.00 0.45
SE 170120P00015000 P 01/20/17 15.0 0.00 0.50
SE 170120P00016000 P 01/20/17 16.0 0.00 0.40
SE 170120P00017000 P 01/20/17 17.0 0.00 0.40
SE 170120P00018000 P 01/20/17 18.0 0.00 0.50
SE 170120P00019000 P 01/20/17 19.0 0.00 0.50
SE 170120P00020000 P 01/20/17 20.0 0.00 0.50
SE 170120P00021000 P 01/20/17 21.0 0.00 0.40
SE 170120P00022000 P 01/20/17 22.0 0.00 0.45
SE 170120P00023000 P 01/20/17 23.0 0.00 0.50
SE 170120P00024000 P 01/20/17 24.0 0.00 0.50
SE 170120P00025000 P 01/20/17 25.0 0.00 0.45
SE 170120P00026000 P 01/20/17 26.0 0.00 0.40
SE 170120P00027000 P 01/20/17 27.0 0.00 0.50
SE 170120P00028000 P 01/20/17 28.0 0.00 0.40
SE 170120P00029000 P 01/20/17 29.0 0.00 0.45
SE 170120P00030000 P 01/20/17 30.0 0.00 0.45
SE 170120P00031000 P 01/20/17 31.0 0.00 0.50
SE 170120P00032000 P 01/20/17 32.0 0.00 0.45
SE 170120P00033000 P 01/20/17 33.0 0.00 0.40
SE 170120P00034000 P 01/20/17 34.0 0.00 0.45
SE 170120P00035000 P 01/20/17 35.0 0.00 0.50
SE 170120P00036000 P 01/20/17 36.0 0.00 0.15
SE 170120P00037000 P 01/20/17 37.0 0.00 0.40
SE 170120P00038000 P 01/20/17 38.0 0.00 0.50
SE 170120P00039000 P 01/20/17 39.0 0.00 0.25
SE 170120P00040000 P 01/20/17 40.0 0.00 0.50
SE 170120P00041000 P 01/20/17 41.0 0.00 0.50
SE 170120P00042000 P 01/20/17 42.0 0.00 0.25
SE 170120P00043000 P 01/20/17 43.0 0.30 0.45
SE 170120P00044000 P 01/20/17 44.0 0.75 1.85
SE 170120P00045000 P 01/20/17 45.0 1.60 2.75
SE 170120P00046000 P 01/20/17 46.0 2.70 3.80
SE 170120P00047000 P 01/20/17 47.0 2.35 4.70
SE 170120P00048000 P 01/20/17 48.0 2.90 5.80
SE 170120P00049000 P 01/20/17 49.0 4.10 6.80
SE 170120P00050000 P 01/20/17 50.0 6.70 7.70
SE 170120P00055000 P 01/20/17 55.0 11.80 12.70
SE 170217C00032000 C 02/17/17 32.0 10.20 11.50
SE 170217C00033000 C 02/17/17 33.0 7.50 10.40
SE 170217C00034000 C 02/17/17 34.0 6.50 9.40
SE 170217C00035000 C 02/17/17 35.0 6.20 8.40
SE 170217C00036000 C 02/17/17 36.0 5.20 7.40
SE 170217C00037000 C 02/17/17 37.0 4.30 6.50
SE 170217C00038000 C 02/17/17 38.0 2.55 5.60
SE 170217C00039000 C 02/17/17 39.0 3.30 4.60
SE 170217C00040000 C 02/17/17 40.0 2.45 3.40
SE 170217C00041000 C 02/17/17 41.0 2.00 2.40
SE 170217C00042000 C 02/17/17 42.0 1.30 1.65
SE 170217C00043000 C 02/17/17 43.0 0.70 0.90
SE 170217C00044000 C 02/17/17 44.0 0.30 0.55
SE 170217C00045000 C 02/17/17 45.0 0.05 0.25
SE 170217C00046000 C 02/17/17 46.0 0.00 0.15
SE 170217C00047000 C 02/17/17 47.0 0.00 0.30
SE 170217C00048000 C 02/17/17 48.0 0.00 0.30
SE 170217C00050000 C 02/17/17 50.0 0.00 0.20
SE 170217P00032000 P 02/17/17 32.0 0.00 0.40
SE 170217P00033000 P 02/17/17 33.0 0.00 0.40
SE 170217P00034000 P 02/17/17 34.0 0.00 0.20
SE 170217P00035000 P 02/17/17 35.0 0.00 0.20
SE 170217P00036000 P 02/17/17 36.0 0.00 0.20
SE 170217P00037000 P 02/17/17 37.0 0.00 0.20
SE 170217P00038000 P 02/17/17 38.0 0.05 0.25
SE 170217P00039000 P 02/17/17 39.0 0.15 0.30
SE 170217P00040000 P 02/17/17 40.0 0.25 0.40
SE 170217P00041000 P 02/17/17 41.0 0.45 0.55
SE 170217P00042000 P 02/17/17 42.0 0.75 0.90
SE 170217P00043000 P 02/17/17 43.0 1.20 1.45
SE 170217P00044000 P 02/17/17 44.0 1.70 2.15
SE 170217P00045000 P 02/17/17 45.0 1.20 3.30
SE 170217P00046000 P 02/17/17 46.0 1.30 4.20
SE 170217P00047000 P 02/17/17 47.0 2.30 5.20
SE 170217P00048000 P 02/17/17 48.0 3.30 6.20
SE 170217P00050000 P 02/17/17 50.0 7.00 8.10
SE 170317C00019000 C 03/17/17 19.0 23.20 24.20
SE 170317C00020000 C 03/17/17 20.0 20.50 23.40
SE 170317C00021000 C 03/17/17 21.0 19.50 22.40
SE 170317C00022000 C 03/17/17 22.0 18.50 21.30
SE 170317C00023000 C 03/17/17 23.0 17.50 20.30
SE 170317C00024000 C 03/17/17 24.0 16.50 19.30
SE 170317C00025000 C 03/17/17 25.0 15.50 18.30
SE 170317C00026000 C 03/17/17 26.0 14.50 17.30
SE 170317C00027000 C 03/17/17 27.0 13.50 16.30
SE 170317C00028000 C 03/17/17 28.0 12.50 15.30
SE 170317C00029000 C 03/17/17 29.0 11.50 14.30
SE 170317C00030000 C 03/17/17 30.0 10.50 13.30
SE 170317C00031000 C 03/17/17 31.0 9.50 12.30
SE 170317C00032000 C 03/17/17 32.0 10.00 11.20
SE 170317C00033000 C 03/17/17 33.0 7.50 10.40
SE 170317C00034000 C 03/17/17 34.0 6.50 9.40
SE 170317C00035000 C 03/17/17 35.0 7.20 8.30
SE 170317C00036000 C 03/17/17 36.0 6.30 7.60
SE 170317C00037000 C 03/17/17 37.0 5.30 6.70
SE 170317C00038000 C 03/17/17 38.0 3.90 5.50
SE 170317C00039000 C 03/17/17 39.0 3.50 4.40
SE 170317C00040000 C 03/17/17 40.0 3.00 3.30
SE 170317C00041000 C 03/17/17 41.0 2.25 2.45
SE 170317C00042000 C 03/17/17 42.0 1.55 1.80
SE 170317C00043000 C 03/17/17 43.0 0.90 1.20
SE 170317C00044000 C 03/17/17 44.0 0.55 0.75
SE 170317C00045000 C 03/17/17 45.0 0.25 0.45
SE 170317C00046000 C 03/17/17 46.0 0.10 0.25
SE 170317C00047000 C 03/17/17 47.0 0.00 0.20
SE 170317C00048000 C 03/17/17 48.0 0.00 0.15
SE 170317C00049000 C 03/17/17 49.0 0.00 0.15
SE 170317C00050000 C 03/17/17 50.0 0.00 0.15
SE 170317P00019000 P 03/17/17 19.0 0.00 0.15
SE 170317P00020000 P 03/17/17 20.0 0.00 0.40
SE 170317P00021000 P 03/17/17 21.0 0.00 0.40
SE 170317P00022000 P 03/17/17 22.0 0.00 0.40
SE 170317P00023000 P 03/17/17 23.0 0.00 0.40
SE 170317P00024000 P 03/17/17 24.0 0.00 0.40
SE 170317P00025000 P 03/17/17 25.0 0.00 0.40
SE 170317P00026000 P 03/17/17 26.0 0.00 0.40
SE 170317P00027000 P 03/17/17 27.0 0.00 0.40
SE 170317P00028000 P 03/17/17 28.0 0.00 0.40
SE 170317P00029000 P 03/17/17 29.0 0.00 0.40
SE 170317P00030000 P 03/17/17 30.0 0.00 0.20
SE 170317P00031000 P 03/17/17 31.0 0.00 0.20
SE 170317P00032000 P 03/17/17 32.0 0.00 0.50
SE 170317P00033000 P 03/17/17 33.0 0.05 0.20
SE 170317P00034000 P 03/17/17 34.0 0.00 0.20
SE 170317P00035000 P 03/17/17 35.0 0.05 0.25
SE 170317P00036000 P 03/17/17 36.0 0.05 0.30
SE 170317P00037000 P 03/17/17 37.0 0.15 0.35
SE 170317P00038000 P 03/17/17 38.0 0.20 0.40
SE 170317P00039000 P 03/17/17 39.0 0.35 0.50
SE 170317P00040000 P 03/17/17 40.0 0.50 0.65
SE 170317P00041000 P 03/17/17 41.0 0.75 0.90
SE 170317P00042000 P 03/17/17 42.0 1.10 1.30
SE 170317P00043000 P 03/17/17 43.0 1.55 1.75
SE 170317P00044000 P 03/17/17 44.0 2.05 2.30
SE 170317P00045000 P 03/17/17 45.0 2.65 3.10
SE 170317P00046000 P 03/17/17 46.0 3.00 4.20
SE 170317P00047000 P 03/17/17 47.0 2.30 5.20
SE 170317P00048000 P 03/17/17 48.0 3.30 6.20
SE 170317P00049000 P 03/17/17 49.0 4.30 7.20
SE 170317P00050000 P 03/17/17 50.0 7.00 8.10
SE 170421C00030000 C 04/21/17 30.0 11.70 13.30
SE 170421C00031000 C 04/21/17 31.0 9.50 12.40
SE 170421C00032000 C 04/21/17 32.0 8.60 11.50
SE 170421C00033000 C 04/21/17 33.0 7.60 10.50
SE 170421C00034000 C 04/21/17 34.0 6.50 9.50
SE 170421C00035000 C 04/21/17 35.0 5.60 8.50
SE 170421C00036000 C 04/21/17 36.0 6.30 7.60
SE 170421C00037000 C 04/21/17 37.0 5.00 6.80
SE 170421C00038000 C 04/21/17 38.0 4.10 5.70
SE 170421C00039000 C 04/21/17 39.0 4.10 4.50
SE 170421C00040000 C 04/21/17 40.0 3.10 3.70
SE 170421C00041000 C 04/21/17 41.0 2.55 2.95
SE 170421C00042000 C 04/21/17 42.0 1.90 2.30
SE 170421C00043000 C 04/21/17 43.0 1.35 1.65
SE 170421C00044000 C 04/21/17 44.0 0.90 1.15
SE 170421C00045000 C 04/21/17 45.0 0.55 0.80
SE 170421C00046000 C 04/21/17 46.0 0.25 0.50
SE 170421C00047000 C 04/21/17 47.0 0.15 0.35
SE 170421C00048000 C 04/21/17 48.0 0.05 0.25
SE 170421C00049000 C 04/21/17 49.0 0.00 0.15
SE 170421C00050000 C 04/21/17 50.0 0.00 0.10
SE 170421P00030000 P 04/21/17 30.0 0.05 0.20
SE 170421P00031000 P 04/21/17 31.0 0.00 0.20
SE 170421P00032000 P 04/21/17 32.0 0.05 0.25
SE 170421P00033000 P 04/21/17 33.0 0.05 0.30
SE 170421P00034000 P 04/21/17 34.0 0.10 0.35
SE 170421P00035000 P 04/21/17 35.0 0.10 0.40
SE 170421P00036000 P 04/21/17 36.0 0.20 0.45
SE 170421P00037000 P 04/21/17 37.0 0.30 0.55
SE 170421P00038000 P 04/21/17 38.0 0.40 0.65
SE 170421P00039000 P 04/21/17 39.0 0.55 0.80
SE 170421P00040000 P 04/21/17 40.0 0.80 1.00
SE 170421P00041000 P 04/21/17 41.0 1.05 1.30
SE 170421P00042000 P 04/21/17 42.0 1.45 1.65
SE 170421P00043000 P 04/21/17 43.0 1.85 2.10
SE 170421P00044000 P 04/21/17 44.0 2.45 2.70
SE 170421P00045000 P 04/21/17 45.0 2.90 3.30
SE 170421P00046000 P 04/21/17 46.0 3.70 4.20
SE 170421P00047000 P 04/21/17 47.0 2.70 5.30
SE 170421P00048000 P 04/21/17 48.0 3.30 6.20
SE 170421P00049000 P 04/21/17 49.0 4.10 7.30
SE 170421P00050000 P 04/21/17 50.0 7.00 8.20
SE 170616C00034000 C 06/16/17 34.0 8.10 9.70
SE 170616C00035000 C 06/16/17 35.0 6.60 8.50
SE 170616C00036000 C 06/16/17 36.0 6.40 7.40
SE 170616C00037000 C 06/16/17 37.0 5.10 6.80
SE 170616C00038000 C 06/16/17 38.0 5.10 5.40
SE 170616C00039000 C 06/16/17 39.0 4.20 4.70
SE 170616C00040000 C 06/16/17 40.0 3.30 3.90
SE 170616C00041000 C 06/16/17 41.0 2.75 3.30
SE 170616C00042000 C 06/16/17 42.0 2.20 2.65
SE 170616C00043000 C 06/16/17 43.0 1.65 2.15
SE 170616C00044000 C 06/16/17 44.0 1.25 1.55
SE 170616C00045000 C 06/16/17 45.0 0.80 1.15
SE 170616C00046000 C 06/16/17 46.0 0.60 0.85
SE 170616C00047000 C 06/16/17 47.0 0.35 0.60
SE 170616C00048000 C 06/16/17 48.0 0.20 0.45
SE 170616C00049000 C 06/16/17 49.0 0.10 0.30
SE 170616C00050000 C 06/16/17 50.0 0.05 0.25
SE 170616C00055000 C 06/16/17 55.0 0.00 0.40
SE 170616C00060000 C 06/16/17 60.0 0.00 0.20
SE 170616P00034000 P 06/16/17 34.0 0.30 0.55
SE 170616P00035000 P 06/16/17 35.0 0.40 0.65
SE 170616P00036000 P 06/16/17 36.0 0.50 0.75
SE 170616P00037000 P 06/16/17 37.0 0.65 0.90
SE 170616P00038000 P 06/16/17 38.0 0.75 1.10
SE 170616P00039000 P 06/16/17 39.0 1.05 1.35
SE 170616P00040000 P 06/16/17 40.0 1.25 1.60
SE 170616P00041000 P 06/16/17 41.0 1.55 1.95
SE 170616P00042000 P 06/16/17 42.0 1.95 2.35
SE 170616P00043000 P 06/16/17 43.0 2.40 2.80
SE 170616P00044000 P 06/16/17 44.0 2.95 3.40
SE 170616P00045000 P 06/16/17 45.0 3.50 4.00
SE 170616P00046000 P 06/16/17 46.0 4.20 4.90
SE 170616P00047000 P 06/16/17 47.0 5.00 5.80
SE 170616P00048000 P 06/16/17 48.0 5.50 6.90
SE 170616P00049000 P 06/16/17 49.0 4.70 7.80
SE 170616P00050000 P 06/16/17 50.0 5.70 8.70
SE 170616P00055000 P 06/16/17 55.0 10.50 13.60
SE 170616P00060000 P 06/16/17 60.0 16.60 18.70
SE 180119C00013000 C 01/19/18 13.0 29.00 30.70
SE 180119C00015000 C 01/19/18 15.0 25.30 28.80
SE 180119C00018000 C 01/19/18 18.0 23.10 25.70
SE 180119C00020000 C 01/19/18 20.0 21.10 23.70
SE 180119C00023000 C 01/19/18 23.0 18.00 20.80
SE 180119C00025000 C 01/19/18 25.0 15.90 18.80
SE 180119C00027000 C 01/19/18 27.0 13.90 16.80
SE 180119C00030000 C 01/19/18 30.0 11.90 13.40
SE 180119C00032000 C 01/19/18 32.0 9.60 11.50
SE 180119C00035000 C 01/19/18 35.0 8.10 8.50
SE 180119C00037000 C 01/19/18 37.0 6.50 7.00
SE 180119C00040000 C 01/19/18 40.0 4.20 5.00
SE 180119C00045000 C 01/19/18 45.0 2.05 2.25
SE 180119C00050000 C 01/19/18 50.0 0.45 0.90
SE 180119P00013000 P 01/19/18 13.0 0.00 0.25
SE 180119P00015000 P 01/19/18 15.0 0.00 0.45
SE 180119P00018000 P 01/19/18 18.0 0.00 0.20
SE 180119P00020000 P 01/19/18 20.0 0.00 0.25
SE 180119P00023000 P 01/19/18 23.0 0.10 0.35
SE 180119P00025000 P 01/19/18 25.0 0.25 0.45
SE 180119P00027000 P 01/19/18 27.0 0.30 0.60
SE 180119P00030000 P 01/19/18 30.0 0.75 0.85
SE 180119P00032000 P 01/19/18 32.0 1.00 1.10
SE 180119P00035000 P 01/19/18 35.0 1.25 1.65
SE 180119P00037000 P 01/19/18 37.0 1.65 2.15
SE 180119P00040000 P 01/19/18 40.0 2.90 3.30
SE 180119P00045000 P 01/19/18 45.0 5.00 5.70
SE 180119P00050000 P 01/19/18 50.0 8.60 9.40
SE 190118C00023000 C 01/18/19 23.0 18.40 20.80
SE 190118C00025000 C 01/18/19 25.0 15.50 18.80
SE 190118C00028000 C 01/18/19 28.0 12.50 16.90
SE 190118C00030000 C 01/18/19 30.0 10.50 13.80
SE 190118C00033000 C 01/18/19 33.0 8.10 11.10
SE 190118C00035000 C 01/18/19 35.0 8.30 9.00
SE 190118C00037000 C 01/18/19 37.0 7.00 7.60
SE 190118C00038000 C 01/18/19 38.0 4.10 8.80
SE 190118C00040000 C 01/18/19 40.0 5.10 5.70
SE 190118C00042000 C 01/18/19 42.0 4.00 4.60
SE 190118C00045000 C 01/18/19 45.0 2.85 3.40
SE 190118C00047000 C 01/18/19 47.0 2.00 2.70
SE 190118C00050000 C 01/18/19 50.0 1.20 1.70
SE 190118C00055000 C 01/18/19 55.0 0.45 0.95
SE 190118C00060000 C 01/18/19 60.0 0.15 0.45
SE 190118P00023000 P 01/18/19 23.0 0.50 0.95
SE 190118P00025000 P 01/18/19 25.0 0.75 1.15
SE 190118P00028000 P 01/18/19 28.0 1.10 1.60
SE 190118P00030000 P 01/18/19 30.0 1.50 1.95
SE 190118P00033000 P 01/18/19 33.0 2.20 2.65
SE 190118P00035000 P 01/18/19 35.0 2.65 3.20
SE 190118P00037000 P 01/18/19 37.0 2.90 3.90
SE 190118P00038000 P 01/18/19 38.0 2.00 6.50
SE 190118P00040000 P 01/18/19 40.0 4.40 5.10
SE 190118P00042000 P 01/18/19 42.0 5.40 6.10
SE 190118P00045000 P 01/18/19 45.0 7.00 7.90
SE 190118P00047000 P 01/18/19 47.0 8.20 9.20
SE 190118P00050000 P 01/18/19 50.0 10.50 11.40
SE 190118P00055000 P 01/18/19 55.0 13.60 16.60
SE 190118P00060000 P 01/18/19 60.0 17.30 21.00

OPRA data is delayed 15 minutes.