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 (2016-09-02)Premium Content

Spectra Energy Corp (SE)
As of Sep 28 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SE 161021C00027000 C 10/21/16 27.0 14.00 15.60
SE 161021C00028000 C 10/21/16 28.0 13.10 14.30
SE 161021C00029000 C 10/21/16 29.0 12.10 13.30
SE 161021C00030000 C 10/21/16 30.0 11.10 12.30
SE 161021C00031000 C 10/21/16 31.0 10.10 11.30
SE 161021C00032000 C 10/21/16 32.0 8.90 10.20
SE 161021C00033000 C 10/21/16 33.0 7.90 9.20
SE 161021C00034000 C 10/21/16 34.0 7.00 8.20
SE 161021C00035000 C 10/21/16 35.0 6.30 7.60
SE 161021C00036000 C 10/21/16 36.0 5.30 6.70
SE 161021C00037000 C 10/21/16 37.0 4.30 5.60
SE 161021C00038000 C 10/21/16 38.0 3.30 4.60
SE 161021C00039000 C 10/21/16 39.0 2.45 3.30
SE 161021C00040000 C 10/21/16 40.0 1.80 2.45
SE 161021C00041000 C 10/21/16 41.0 1.20 1.55
SE 161021C00042000 C 10/21/16 42.0 0.60 0.90
SE 161021C00043000 C 10/21/16 43.0 0.25 0.45
SE 161021C00044000 C 10/21/16 44.0 0.05 0.20
SE 161021C00045000 C 10/21/16 45.0 0.00 0.15
SE 161021C00046000 C 10/21/16 46.0 0.00 0.50
SE 161021C00047000 C 10/21/16 47.0 0.00 0.50
SE 161021C00048000 C 10/21/16 48.0 0.00 0.50
SE 161021C00049000 C 10/21/16 49.0 0.00 0.50
SE 161021C00050000 C 10/21/16 50.0 0.00 0.50
SE 161021P00027000 P 10/21/16 27.0 0.00 0.50
SE 161021P00028000 P 10/21/16 28.0 0.00 0.50
SE 161021P00029000 P 10/21/16 29.0 0.00 0.50
SE 161021P00030000 P 10/21/16 30.0 0.00 0.30
SE 161021P00031000 P 10/21/16 31.0 0.00 0.50
SE 161021P00032000 P 10/21/16 32.0 0.00 0.50
SE 161021P00033000 P 10/21/16 33.0 0.00 0.50
SE 161021P00034000 P 10/21/16 34.0 0.00 0.20
SE 161021P00035000 P 10/21/16 35.0 0.00 0.25
SE 161021P00036000 P 10/21/16 36.0 0.00 0.50
SE 161021P00037000 P 10/21/16 37.0 0.00 0.50
SE 161021P00038000 P 10/21/16 38.0 0.00 0.80
SE 161021P00039000 P 10/21/16 39.0 0.10 0.45
SE 161021P00040000 P 10/21/16 40.0 0.25 0.50
SE 161021P00041000 P 10/21/16 41.0 0.50 0.80
SE 161021P00042000 P 10/21/16 42.0 0.85 1.15
SE 161021P00043000 P 10/21/16 43.0 1.45 2.25
SE 161021P00044000 P 10/21/16 44.0 2.05 2.80
SE 161021P00045000 P 10/21/16 45.0 2.80 3.80
SE 161021P00046000 P 10/21/16 46.0 3.80 5.10
SE 161021P00047000 P 10/21/16 47.0 4.60 6.00
SE 161021P00048000 P 10/21/16 48.0 5.80 7.00
SE 161021P00049000 P 10/21/16 49.0 6.90 7.90
SE 161021P00050000 P 10/21/16 50.0 7.80 8.80
SE 161118C00033000 C 11/18/16 33.0 8.40 9.40
SE 161118C00034000 C 11/18/16 34.0 6.50 8.40
SE 161118C00035000 C 11/18/16 35.0 6.00 7.40
SE 161118C00036000 C 11/18/16 36.0 5.50 6.50
SE 161118C00037000 C 11/18/16 37.0 4.30 5.50
SE 161118C00038000 C 11/18/16 38.0 3.30 4.60
SE 161118C00039000 C 11/18/16 39.0 3.10 3.50
SE 161118C00040000 C 11/18/16 40.0 2.30 2.65
SE 161118C00041000 C 11/18/16 41.0 1.60 1.95
SE 161118C00042000 C 11/18/16 42.0 1.05 1.35
SE 161118C00043000 C 11/18/16 43.0 0.60 0.90
SE 161118C00044000 C 11/18/16 44.0 0.30 0.55
SE 161118C00045000 C 11/18/16 45.0 0.15 0.35
SE 161118C00046000 C 11/18/16 46.0 0.05 0.25
SE 161118C00047000 C 11/18/16 47.0 0.00 0.15
SE 161118C00048000 C 11/18/16 48.0 0.00 0.10
SE 161118C00049000 C 11/18/16 49.0 0.00 0.10
SE 161118C00050000 C 11/18/16 50.0 0.00 0.10
SE 161118C00055000 C 11/18/16 55.0 0.00 0.05
SE 161118P00033000 P 11/18/16 33.0 0.00 0.25
SE 161118P00034000 P 11/18/16 34.0 0.00 0.30
SE 161118P00035000 P 11/18/16 35.0 0.05 0.35
SE 161118P00036000 P 11/18/16 36.0 0.15 0.40
SE 161118P00037000 P 11/18/16 37.0 0.20 0.45
SE 161118P00038000 P 11/18/16 38.0 0.35 0.60
SE 161118P00039000 P 11/18/16 39.0 0.55 0.80
SE 161118P00040000 P 11/18/16 40.0 0.80 1.05
SE 161118P00041000 P 11/18/16 41.0 1.10 1.40
SE 161118P00042000 P 11/18/16 42.0 1.60 1.90
SE 161118P00043000 P 11/18/16 43.0 2.15 2.50
SE 161118P00044000 P 11/18/16 44.0 2.80 3.20
SE 161118P00045000 P 11/18/16 45.0 3.40 5.50
SE 161118P00046000 P 11/18/16 46.0 4.30 5.40
SE 161118P00047000 P 11/18/16 47.0 5.20 6.40
SE 161118P00048000 P 11/18/16 48.0 6.10 7.10
SE 161118P00049000 P 11/18/16 49.0 7.10 8.50
SE 161118P00050000 P 11/18/16 50.0 8.00 9.30
SE 161118P00055000 P 11/18/16 55.0 12.70 14.30
SE 161216C00015000 C 12/16/16 15.0 26.10 27.40
SE 161216C00016000 C 12/16/16 16.0 24.90 26.40
SE 161216C00017000 C 12/16/16 17.0 23.90 25.40
SE 161216C00018000 C 12/16/16 18.0 23.00 24.40
SE 161216C00019000 C 12/16/16 19.0 21.90 23.40
SE 161216C00020000 C 12/16/16 20.0 21.10 22.40
SE 161216C00021000 C 12/16/16 21.0 20.10 21.40
SE 161216C00022000 C 12/16/16 22.0 19.10 20.60
SE 161216C00023000 C 12/16/16 23.0 18.10 19.40
SE 161216C00024000 C 12/16/16 24.0 17.10 18.70
SE 161216C00025000 C 12/16/16 25.0 16.10 17.40
SE 161216C00026000 C 12/16/16 26.0 15.10 16.70
SE 161216C00027000 C 12/16/16 27.0 14.10 15.70
SE 161216C00028000 C 12/16/16 28.0 13.10 14.40
SE 161216C00029000 C 12/16/16 29.0 12.20 13.40
SE 161216C00030000 C 12/16/16 30.0 11.10 12.40
SE 161216C00031000 C 12/16/16 31.0 10.40 11.40
SE 161216C00032000 C 12/16/16 32.0 9.40 10.30
SE 161216C00033000 C 12/16/16 33.0 8.40 9.30
SE 161216C00034000 C 12/16/16 34.0 7.40 8.70
SE 161216C00035000 C 12/16/16 35.0 6.50 7.40
SE 161216C00036000 C 12/16/16 36.0 5.80 6.60
SE 161216C00037000 C 12/16/16 37.0 4.70 5.60
SE 161216C00038000 C 12/16/16 38.0 4.10 4.40
SE 161216C00039000 C 12/16/16 39.0 3.20 3.60
SE 161216C00040000 C 12/16/16 40.0 2.60 2.85
SE 161216C00041000 C 12/16/16 41.0 1.80 2.20
SE 161216C00042000 C 12/16/16 42.0 1.25 1.55
SE 161216C00043000 C 12/16/16 43.0 0.80 1.15
SE 161216C00044000 C 12/16/16 44.0 0.50 0.75
SE 161216C00045000 C 12/16/16 45.0 0.25 0.55
SE 161216C00046000 C 12/16/16 46.0 0.10 0.35
SE 161216C00047000 C 12/16/16 47.0 0.05 0.25
SE 161216C00048000 C 12/16/16 48.0 0.00 0.15
SE 161216C00049000 C 12/16/16 49.0 0.00 0.10
SE 161216C00050000 C 12/16/16 50.0 0.00 0.10
SE 161216P00015000 P 12/16/16 15.0 0.00 0.05
SE 161216P00016000 P 12/16/16 16.0 0.00 0.05
SE 161216P00017000 P 12/16/16 17.0 0.00 0.05
SE 161216P00018000 P 12/16/16 18.0 0.00 0.05
SE 161216P00019000 P 12/16/16 19.0 0.00 0.05
SE 161216P00020000 P 12/16/16 20.0 0.00 0.05
SE 161216P00021000 P 12/16/16 21.0 0.00 0.05
SE 161216P00022000 P 12/16/16 22.0 0.00 0.05
SE 161216P00023000 P 12/16/16 23.0 0.00 0.05
SE 161216P00024000 P 12/16/16 24.0 0.00 0.10
SE 161216P00025000 P 12/16/16 25.0 0.00 0.10
SE 161216P00026000 P 12/16/16 26.0 0.00 0.10
SE 161216P00027000 P 12/16/16 27.0 0.00 0.15
SE 161216P00028000 P 12/16/16 28.0 0.00 0.15
SE 161216P00029000 P 12/16/16 29.0 0.05 0.20
SE 161216P00030000 P 12/16/16 30.0 0.05 0.25
SE 161216P00031000 P 12/16/16 31.0 0.00 0.25
SE 161216P00032000 P 12/16/16 32.0 0.00 0.30
SE 161216P00033000 P 12/16/16 33.0 0.05 0.35
SE 161216P00034000 P 12/16/16 34.0 0.10 0.40
SE 161216P00035000 P 12/16/16 35.0 0.20 0.45
SE 161216P00036000 P 12/16/16 36.0 0.25 0.55
SE 161216P00037000 P 12/16/16 37.0 0.40 0.65
SE 161216P00038000 P 12/16/16 38.0 0.55 0.85
SE 161216P00039000 P 12/16/16 39.0 0.80 1.05
SE 161216P00040000 P 12/16/16 40.0 1.10 1.35
SE 161216P00041000 P 12/16/16 41.0 1.45 1.75
SE 161216P00042000 P 12/16/16 42.0 1.90 2.20
SE 161216P00043000 P 12/16/16 43.0 2.35 2.80
SE 161216P00044000 P 12/16/16 44.0 3.00 3.40
SE 161216P00045000 P 12/16/16 45.0 3.80 4.20
SE 161216P00046000 P 12/16/16 46.0 4.40 6.20
SE 161216P00047000 P 12/16/16 47.0 5.30 6.20
SE 161216P00048000 P 12/16/16 48.0 6.10 7.20
SE 161216P00049000 P 12/16/16 49.0 7.20 8.10
SE 161216P00050000 P 12/16/16 50.0 8.20 9.10
SE 170120C00013000 C 01/20/17 13.0 28.30 29.40
SE 170120C00015000 C 01/20/17 15.0 26.30 27.40
SE 170120C00016000 C 01/20/17 16.0 25.30 26.40
SE 170120C00017000 C 01/20/17 17.0 24.30 25.40
SE 170120C00018000 C 01/20/17 18.0 22.90 24.80
SE 170120C00019000 C 01/20/17 19.0 21.90 23.80
SE 170120C00020000 C 01/20/17 20.0 21.30 22.40
SE 170120C00021000 C 01/20/17 21.0 20.10 21.60
SE 170120C00022000 C 01/20/17 22.0 19.10 20.70
SE 170120C00023000 C 01/20/17 23.0 18.30 19.50
SE 170120C00024000 C 01/20/17 24.0 17.30 18.40
SE 170120C00025000 C 01/20/17 25.0 16.30 17.50
SE 170120C00026000 C 01/20/17 26.0 15.30 16.50
SE 170120C00027000 C 01/20/17 27.0 14.10 15.60
SE 170120C00028000 C 01/20/17 28.0 13.10 14.50
SE 170120C00029000 C 01/20/17 29.0 12.10 13.70
SE 170120C00030000 C 01/20/17 30.0 11.30 12.50
SE 170120C00031000 C 01/20/17 31.0 10.20 11.50
SE 170120C00032000 C 01/20/17 32.0 9.20 10.80
SE 170120C00033000 C 01/20/17 33.0 8.40 9.00
SE 170120C00034000 C 01/20/17 34.0 7.50 8.80
SE 170120C00035000 C 01/20/17 35.0 6.60 7.70
SE 170120C00036000 C 01/20/17 36.0 5.70 6.70
SE 170120C00037000 C 01/20/17 37.0 5.10 5.50
SE 170120C00038000 C 01/20/17 38.0 4.20 4.50
SE 170120C00039000 C 01/20/17 39.0 3.40 3.90
SE 170120C00040000 C 01/20/17 40.0 2.75 3.10
SE 170120C00041000 C 01/20/17 41.0 2.05 2.45
SE 170120C00042000 C 01/20/17 42.0 1.50 1.90
SE 170120C00043000 C 01/20/17 43.0 1.05 1.45
SE 170120C00044000 C 01/20/17 44.0 0.70 1.10
SE 170120C00045000 C 01/20/17 45.0 0.45 0.80
SE 170120C00046000 C 01/20/17 46.0 0.25 0.55
SE 170120C00047000 C 01/20/17 47.0 0.15 0.40
SE 170120C00048000 C 01/20/17 48.0 0.05 0.25
SE 170120C00049000 C 01/20/17 49.0 0.00 0.20
SE 170120C00050000 C 01/20/17 50.0 0.00 0.15
SE 170120C00055000 C 01/20/17 55.0 0.00 0.05
SE 170120P00013000 P 01/20/17 13.0 0.00 0.05
SE 170120P00015000 P 01/20/17 15.0 0.00 0.05
SE 170120P00016000 P 01/20/17 16.0 0.00 0.05
SE 170120P00017000 P 01/20/17 17.0 0.00 0.05
SE 170120P00018000 P 01/20/17 18.0 0.00 0.05
SE 170120P00019000 P 01/20/17 19.0 0.00 0.05
SE 170120P00020000 P 01/20/17 20.0 0.00 0.05
SE 170120P00021000 P 01/20/17 21.0 0.00 0.10
SE 170120P00022000 P 01/20/17 22.0 0.00 0.10
SE 170120P00023000 P 01/20/17 23.0 0.00 0.10
SE 170120P00024000 P 01/20/17 24.0 0.00 0.10
SE 170120P00025000 P 01/20/17 25.0 0.00 0.15
SE 170120P00026000 P 01/20/17 26.0 0.00 0.20
SE 170120P00027000 P 01/20/17 27.0 0.00 0.20
SE 170120P00028000 P 01/20/17 28.0 0.05 0.25
SE 170120P00029000 P 01/20/17 29.0 0.00 0.30
SE 170120P00030000 P 01/20/17 30.0 0.00 0.30
SE 170120P00031000 P 01/20/17 31.0 0.20 0.35
SE 170120P00032000 P 01/20/17 32.0 0.25 0.40
SE 170120P00033000 P 01/20/17 33.0 0.30 0.45
SE 170120P00034000 P 01/20/17 34.0 0.35 0.55
SE 170120P00035000 P 01/20/17 35.0 0.45 0.65
SE 170120P00036000 P 01/20/17 36.0 0.55 0.75
SE 170120P00037000 P 01/20/17 37.0 0.60 0.90
SE 170120P00038000 P 01/20/17 38.0 0.80 1.10
SE 170120P00039000 P 01/20/17 39.0 1.05 1.35
SE 170120P00040000 P 01/20/17 40.0 1.35 1.65
SE 170120P00041000 P 01/20/17 41.0 1.75 2.05
SE 170120P00042000 P 01/20/17 42.0 2.15 2.50
SE 170120P00043000 P 01/20/17 43.0 2.70 3.00
SE 170120P00044000 P 01/20/17 44.0 3.30 3.70
SE 170120P00045000 P 01/20/17 45.0 3.90 4.40
SE 170120P00046000 P 01/20/17 46.0 4.70 5.20
SE 170120P00047000 P 01/20/17 47.0 5.30 6.80
SE 170120P00048000 P 01/20/17 48.0 6.30 7.20
SE 170120P00049000 P 01/20/17 49.0 7.20 8.20
SE 170120P00050000 P 01/20/17 50.0 8.20 9.40
SE 170120P00055000 P 01/20/17 55.0 12.70 14.30
SE 170317C00019000 C 03/17/17 19.0 22.20 23.50
SE 170317C00020000 C 03/17/17 20.0 20.90 22.80
SE 170317C00021000 C 03/17/17 21.0 20.20 21.70
SE 170317C00022000 C 03/17/17 22.0 19.10 20.70
SE 170317C00023000 C 03/17/17 23.0 18.10 19.70
SE 170317C00024000 C 03/17/17 24.0 17.10 18.70
SE 170317C00025000 C 03/17/17 25.0 16.10 17.70
SE 170317C00026000 C 03/17/17 26.0 15.10 16.60
SE 170317C00027000 C 03/17/17 27.0 14.10 15.70
SE 170317C00028000 C 03/17/17 28.0 13.10 14.70
SE 170317C00029000 C 03/17/17 29.0 11.50 13.80
SE 170317C00030000 C 03/17/17 30.0 10.00 12.80
SE 170317C00031000 C 03/17/17 31.0 10.20 11.60
SE 170317C00032000 C 03/17/17 32.0 9.40 10.40
SE 170317C00033000 C 03/17/17 33.0 8.50 9.50
SE 170317C00034000 C 03/17/17 34.0 7.40 8.50
SE 170317C00035000 C 03/17/17 35.0 6.80 7.60
SE 170317C00036000 C 03/17/17 36.0 6.10 6.50
SE 170317C00037000 C 03/17/17 37.0 5.20 5.70
SE 170317C00038000 C 03/17/17 38.0 4.40 5.00
SE 170317C00039000 C 03/17/17 39.0 3.70 4.10
SE 170317C00040000 C 03/17/17 40.0 2.95 3.40
SE 170317C00041000 C 03/17/17 41.0 2.35 2.85
SE 170317C00042000 C 03/17/17 42.0 1.80 2.30
SE 170317C00043000 C 03/17/17 43.0 1.40 1.85
SE 170317C00044000 C 03/17/17 44.0 0.95 1.45
SE 170317C00045000 C 03/17/17 45.0 0.65 1.10
SE 170317C00046000 C 03/17/17 46.0 0.45 0.85
SE 170317C00047000 C 03/17/17 47.0 0.25 0.65
SE 170317C00048000 C 03/17/17 48.0 0.15 0.45
SE 170317C00049000 C 03/17/17 49.0 0.05 0.35
SE 170317C00050000 C 03/17/17 50.0 0.00 0.25
SE 170317P00019000 P 03/17/17 19.0 0.00 0.10
SE 170317P00020000 P 03/17/17 20.0 0.00 0.10
SE 170317P00021000 P 03/17/17 21.0 0.00 0.10
SE 170317P00022000 P 03/17/17 22.0 0.00 0.15
SE 170317P00023000 P 03/17/17 23.0 0.00 0.20
SE 170317P00024000 P 03/17/17 24.0 0.00 0.25
SE 170317P00025000 P 03/17/17 25.0 0.00 0.25
SE 170317P00026000 P 03/17/17 26.0 0.00 0.30
SE 170317P00027000 P 03/17/17 27.0 0.05 0.35
SE 170317P00028000 P 03/17/17 28.0 0.05 0.40
SE 170317P00029000 P 03/17/17 29.0 0.10 0.45
SE 170317P00030000 P 03/17/17 30.0 0.15 0.50
SE 170317P00031000 P 03/17/17 31.0 0.20 0.55
SE 170317P00032000 P 03/17/17 32.0 0.30 0.60
SE 170317P00033000 P 03/17/17 33.0 0.35 0.70
SE 170317P00034000 P 03/17/17 34.0 0.50 0.80
SE 170317P00035000 P 03/17/17 35.0 0.60 0.95
SE 170317P00036000 P 03/17/17 36.0 0.75 1.15
SE 170317P00037000 P 03/17/17 37.0 0.95 1.35
SE 170317P00038000 P 03/17/17 38.0 1.20 1.60
SE 170317P00039000 P 03/17/17 39.0 1.50 1.85
SE 170317P00040000 P 03/17/17 40.0 1.85 2.25
SE 170317P00041000 P 03/17/17 41.0 2.25 2.65
SE 170317P00042000 P 03/17/17 42.0 2.55 3.10
SE 170317P00043000 P 03/17/17 43.0 3.10 3.70
SE 170317P00044000 P 03/17/17 44.0 3.70 4.30
SE 170317P00045000 P 03/17/17 45.0 4.40 5.00
SE 170317P00046000 P 03/17/17 46.0 5.20 5.80
SE 170317P00047000 P 03/17/17 47.0 6.00 6.60
SE 170317P00048000 P 03/17/17 48.0 6.70 7.70
SE 170317P00049000 P 03/17/17 49.0 7.30 8.60
SE 170317P00050000 P 03/17/17 50.0 8.50 9.50
SE 180119C00013000 C 01/19/18 13.0 27.40 30.50
SE 180119C00015000 C 01/19/18 15.0 25.30 28.60
SE 180119C00018000 C 01/19/18 18.0 22.40 25.50
SE 180119C00020000 C 01/19/18 20.0 20.30 23.60
SE 180119C00023000 C 01/19/18 23.0 18.00 20.10
SE 180119C00025000 C 01/19/18 25.0 15.90 17.90
SE 180119C00027000 C 01/19/18 27.0 13.80 15.90
SE 180119C00030000 C 01/19/18 30.0 11.10 13.00
SE 180119C00032000 C 01/19/18 32.0 9.50 11.10
SE 180119C00035000 C 01/19/18 35.0 7.50 8.30
SE 180119C00037000 C 01/19/18 37.0 5.90 6.60
SE 180119C00040000 C 01/19/18 40.0 4.00 4.70
SE 180119C00045000 C 01/19/18 45.0 1.70 2.50
SE 180119C00050000 C 01/19/18 50.0 0.55 1.10
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 0.05 0.30
SE 180119P00020000 P 01/19/18 20.0 0.20 0.40
SE 180119P00023000 P 01/19/18 23.0 0.20 0.60
SE 180119P00025000 P 01/19/18 25.0 0.30 0.75
SE 180119P00027000 P 01/19/18 27.0 0.50 0.95
SE 180119P00030000 P 01/19/18 30.0 0.90 1.35
SE 180119P00032000 P 01/19/18 32.0 1.20 1.70
SE 180119P00035000 P 01/19/18 35.0 1.90 2.40
SE 180119P00037000 P 01/19/18 37.0 2.50 3.00
SE 180119P00040000 P 01/19/18 40.0 3.50 4.20
SE 180119P00045000 P 01/19/18 45.0 6.30 7.00
SE 180119P00050000 P 01/19/18 50.0 10.00 10.80

OPRA data is delayed 15 minutes.