Spectra Energy Corp $39.09

down -0.15


24/4/2014 06:40 PM  |  NYSE : SE  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 39.09
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.15 (-0.38 %)
Prev Close: 39.24
Open: 39.25
Bid: 39.04
Ask: 39.09
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 7%
Options:

Call Options: SE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SE1417E28 9.30 0.00 9.60 419.0 13.00 446.0 0.0 0
29.00 SE1417E29 9.20 0.00 8.60 239.0 10.30 127.0 0.0 0
30.00 SE1417E30 8.30 0.00 7.60 833.0 11.00 843.0 0.0 0
31.00 SE1417E31 6.40 0.00 7.30 303.0 9.70 252.0 0.0 0
32.00 SE1417E32 5.70 0.00 5.80 833.0 7.90 833.0 0.0 0
33.00 SE1417E33 4.30 0.00 5.20 241.0 6.90 173.0 0.0 0
34.00 SE1417E34 4.40 0.00 3.60 992.0 7.00 1002.0 0.0 0
35.00 SE1417E35 4.00 0.00 4.00 346.0 4.50 1080.0 3.0 3
36.00 SE1417E36 2.33 -0.52 3.00 444.0 3.50 1103.0 4.0 16
37.00 SE1417E37 2.41 0.36 2.05 184.0 2.35 1052.0 5.0 454
38.00 SE1417E38 1.23 -0.02 1.15 402.0 1.25 99.0 1008.0 907
39.00 SE1417E39 0.52 0.02 0.50 49.0 0.55 37.0 18.0 1,453
40.00 SE1417E40 0.20 0.00 0.15 682.0 0.25 1419.0 166.0 1,698
41.00 SE1417E41 0.05 0.00 0.05 31.0 0.10 767.0 0.0 0
42.00 SE1417E42 0.05 0.00 0.00 0.0 0.05 172.0 0.0 0
43.00 SE1417E43 0.05 0.00 0.00 0.0 0.05 446.0 0.0 0
44.00 SE1417E44 0.05 0.00 0.00 0.0 0.05 414.0 0.0 0

Put Options: SE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SE1417Q28 0.05 0.00 0.00 0.0 0.05 488.0 5.0 5
29.00 SE1417Q29 0.05 0.00 0.00 0.0 0.05 417.0 0.0 0
30.00 SE1417Q30 0.05 0.00 0.05 29.0 0.05 408.0 0.0 0
31.00 SE1417Q31 0.05 0.00 0.00 0.0 0.05 397.0 0.0 0
32.00 SE1417Q32 0.05 0.00 0.05 625.0 0.05 266.0 2.0 2
33.00 SE1417Q33 0.05 0.00 0.05 933.0 0.05 142.0 0.0 0
34.00 SE1417Q34 0.10 0.00 0.05 1.0 0.05 190.0 0.0 0
35.00 SE1417Q35 0.03 -0.02 0.05 607.0 0.10 1437.0 13.0 47
36.00 SE1417Q36 0.30 0.25 0.05 4.0 0.10 1292.0 30.0 214
37.00 SE1417Q37 0.09 0.04 0.05 1257.0 0.15 871.0 10.0 846
38.00 SE1417Q38 0.25 -0.10 0.25 992.0 0.35 876.0 32.0 1,807
39.00 SE1417Q39 0.62 0.02 0.65 780.0 0.80 988.0 3.0 76
40.00 SE1417Q40 1.25 0.05 1.30 1114.0 1.50 345.0 2.0 52
41.00 SE1417Q41 1.65 0.00 1.90 828.0 2.40 396.0 0.0 0
42.00 SE1417Q42 2.90 0.00 2.85 770.0 3.40 662.0 0.0 0
43.00 SE1417Q43 3.90 0.00 3.80 728.0 4.40 598.0 0.0 0
44.00 SE1417Q44 4.70 0.00 3.40 998.0 6.80 998.0 0.0 0
Trading Center