Spectra Energy Corp $42.70

down -0.16


25/7/2014 11:51 AM  |  NYSE : SE  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 42.70
Trade Time: Jul 25 11:51 AM Eastern Daylight Time
Change: -0.16 (-0.36 %)
Prev Close: 42.85
Open: 42.75
Bid: 42.69
Ask: 42.70
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SE Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: SE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SE1416H32 10.70 0.00 10.60 285.0 10.90 859.0 0.0 0
33.00 SE1416H33 9.00 0.00 9.60 240.0 10.00 650.0 0.0 0
34.00 SE1416H34 8.40 0.00 8.60 240.0 9.00 650.0 0.0 0
35.00 SE1416H35 7.40 0.00 7.60 240.0 8.00 650.0 0.0 0
36.00 SE1416H36 6.20 0.00 6.60 272.0 7.00 691.0 0.0 0
37.00 SE1416H37 5.50 0.00 5.60 271.0 6.00 697.0 0.0 0
38.00 SE1416H38 4.50 0.00 4.60 354.0 5.00 734.0 0.0 0
39.00 SE1416H39 3.50 0.00 3.60 413.0 4.00 884.0 0.0 0
40.00 SE1416H40 2.40 -0.25 2.60 506.0 2.85 754.0 5.0 4
41.00 SE1416H41 1.90 -0.27 1.70 557.0 1.85 259.0 8.0 388
42.00 SE1416H42 0.99 -0.15 0.90 826.0 1.05 355.0 5.0 430
43.00 SE1416H43 0.54 0.00 0.40 248.0 0.50 591.0 8.0 1,281
44.00 SE1416H44 0.15 0.00 0.10 1925.0 0.20 606.0 90.0 3,439
45.00 SE1416H45 0.15 0.10 0.05 832.0 0.10 544.0 12.0 22
46.00 SE1416H46 0.21 0.11 0.05 1.0 0.10 1056.0 23.0 21
47.00 SE1416H47 0.10 0.00 0.00 0.0 0.05 426.0 0.0 0
48.00 SE1416H48 0.05 0.00 0.00 0.0 0.05 498.0 0.0 0
49.00 SE1416H49 0.05 0.00 0.00 0.0 0.05 311.0 0.0 0
50.00 SE1416H50 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0

Put Options: SE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SE1416T32 0.05 0.00 0.00 0.0 0.05 644.0 0.0 0
33.00 SE1416T33 0.05 0.00 0.00 0.0 0.05 644.0 0.0 0
34.00 SE1416T34 0.05 0.00 0.00 0.0 0.05 240.0 0.0 0
35.00 SE1416T35 0.05 0.00 0.00 0.0 0.05 401.0 0.0 0
36.00 SE1416T36 0.05 0.00 0.00 0.0 0.05 362.0 0.0 0
37.00 SE1416T37 0.05 0.00 0.05 10.0 0.05 527.0 0.0 0
38.00 SE1416T38 0.10 0.00 0.05 571.0 0.10 1731.0 0.0 0
39.00 SE1416T39 0.10 0.00 0.05 260.0 0.10 792.0 0.0 0
40.00 SE1416T40 0.19 0.14 0.05 702.0 0.15 1443.0 35.0 73
41.00 SE1416T41 0.20 0.05 0.15 1027.0 0.25 459.0 170.0 245
42.00 SE1416T42 0.50 0.05 0.45 681.0 0.55 549.0 2.0 116
43.00 SE1416T43 0.80 0.00 0.95 819.0 1.10 573.0 10.0 243
44.00 SE1416T44 1.60 0.00 1.70 486.0 1.90 466.0 0.0 0
45.00 SE1416T45 2.25 0.00 2.45 1312.0 2.80 393.0 0.0 0
46.00 SE1416T46 3.20 0.00 3.40 1153.0 3.80 567.0 0.0 0
47.00 SE1416T47 4.20 0.00 4.40 434.0 4.80 569.0 0.0 0
48.00 SE1416T48 5.10 0.00 5.30 900.0 5.80 575.0 0.0 0
49.00 SE1416T49 6.10 0.00 6.30 653.0 6.80 600.0 0.0 0
50.00 SE1416T50 7.10 0.00 7.30 1063.0 7.80 556.0 0.0 0
Trading Center