$38.90 +0.10 (0.26%) Spectra Energy Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 38.90
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.10 (0.26%)
Prev Close: 38.80
Open: 38.70
Bid: 36.00
Ask: 40.50
Options:

Call Options: SE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 SE1422K29 9.50 0.00 9.20 966.0 10.20 277.0 0.0 0
30.00 SE1422K30 8.60 0.00 8.20 642.0 9.20 471.0 0.0 0
31.00 SE1422K31 7.60 0.00 7.20 715.0 8.10 439.0 0.0 0
32.00 SE1422K32 6.50 0.00 6.20 517.0 7.30 457.0 0.0 0
33.00 SE1422K33 5.60 0.00 5.30 366.0 6.30 461.0 0.0 0
34.00 SE1422K34 2.15 -2.45 4.30 597.0 5.10 396.0 2.0 1
35.00 SE1422K35 2.10 -1.60 3.30 1323.0 4.20 653.0 27.0 26
36.00 SE1422K36 1.20 -1.55 2.80 644.0 3.10 156.0 236.0 181
37.00 SE1422K37 1.85 -0.15 1.95 1149.0 2.25 501.0 3.0 788
38.00 SE1422K38 1.52 0.00 1.20 1290.0 1.45 461.0 15.0 634
39.00 SE1422K39 0.70 -0.15 0.65 1225.0 0.85 322.0 4.0 5,215
40.00 SE1422K40 0.40 0.00 0.30 1205.0 0.45 610.0 143.0 5,372
41.00 SE1422K41 0.20 0.00 0.10 1711.0 0.25 509.0 10.0 150
42.00 SE1422K42 0.10 0.00 0.05 182.0 0.15 175.0 306.0 310
43.00 SE1422K43 0.15 0.10 0.05 10.0 0.10 297.0 5.0 5
44.00 SE1422K44 0.10 0.00 0.05 10.0 0.10 387.0 0.0 0
45.00 SE1422K45 0.10 0.00 0.05 594.0 0.05 187.0 0.0 0
46.00 SE1422K46 0.05 0.00 0.05 35.0 0.05 245.0 0.0 0
47.00 SE1422K47 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
48.00 SE1422K48 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0

Put Options: SE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 SE1422W29 0.15 0.00 0.05 84.0 0.10 601.0 0.0 0
30.00 SE1422W30 0.15 0.00 0.05 303.0 0.15 939.0 0.0 0
31.00 SE1422W31 0.30 0.15 0.05 34.0 0.15 968.0 33.0 33
32.00 SE1422W32 0.06 0.01 0.05 10.0 0.20 1019.0 50.0 208
33.00 SE1422W33 0.75 0.70 0.05 493.0 0.20 1237.0 20.0 23
34.00 SE1422W34 0.18 0.13 0.05 634.0 0.25 1185.0 1.0 239
35.00 SE1422W35 0.25 0.15 0.10 858.0 0.30 1164.0 5.0 474
36.00 SE1422W36 0.35 0.15 0.25 253.0 0.40 804.0 34.0 1,252
37.00 SE1422W37 0.45 0.00 0.40 186.0 0.60 724.0 111.0 767
38.00 SE1422W38 0.80 0.00 0.65 124.0 0.85 637.0 9.0 184
39.00 SE1422W39 1.14 0.00 1.10 885.0 1.35 675.0 5.0 88
40.00 SE1422W40 1.95 0.15 1.75 676.0 2.10 1307.0 3.0 13
41.00 SE1422W41 4.30 1.70 2.45 1025.0 3.30 1518.0 5.0 48
42.00 SE1422W42 3.20 0.00 3.30 311.0 4.20 404.0 0.0 0
43.00 SE1422W43 6.50 2.40 4.30 603.0 5.10 1085.0 17.0 22
44.00 SE1422W44 5.00 0.00 5.10 377.0 6.20 496.0 0.0 0
45.00 SE1422W45 6.00 0.00 6.20 251.0 7.20 505.0 0.0 0
46.00 SE1422W46 7.00 0.00 7.20 283.0 8.10 420.0 0.0 0
47.00 SE1422W47 8.00 0.00 8.20 282.0 9.20 225.0 0.0 0
48.00 SE1422W48 9.00 0.00 9.10 872.0 10.10 869.0 0.0 0