$37.88 -1.39 (-3.54%) Spectra Energy Corp - NYSE

Nov. 28, 2014 | 01:08 PM
Last Trade: 37.88
Trade Time: Nov 28 01:08 PM Eastern Daylight Time
Change: -1.39 (-3.54%)
Prev Close: 39.27
Open: 38.29
Bid: 37.43
Ask: 39.81
Options:

Call Options: SE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SE1420L24 14.40 0.00 13.50 636.0 15.50 270.0 0.0 0
25.00 SE1420L25 12.20 0.00 11.20 45.0 15.20 40.0 0.0 0
26.00 SE1420L26 11.30 0.00 10.30 63.0 14.20 207.0 0.0 0
27.00 SE1420L27 10.30 0.00 9.80 219.0 13.20 190.0 0.0 0
28.00 SE1420L28 9.30 0.00 8.80 219.0 12.20 195.0 0.0 0
29.00 SE1420L29 8.30 0.00 7.90 162.0 10.20 169.0 0.0 0
30.00 SE1420L30 8.10 0.00 6.80 175.0 9.10 156.0 0.0 0
31.00 SE1420L31 8.60 2.30 5.90 102.0 8.80 102.0 11.0 11
32.00 SE1420L32 5.30 0.00 5.00 171.0 7.10 171.0 0.0 0
33.00 SE1420L33 4.40 0.00 4.00 793.0 6.10 751.0 0.0 0
34.00 SE1420L34 4.70 0.00 3.70 688.0 5.00 777.0 0.0 0
35.00 SE1420L35 2.70 -1.00 2.80 960.0 3.80 975.0 54.0 67
36.00 SE1420L36 3.08 0.28 1.95 857.0 2.25 75.0 1.0 4
37.00 SE1420L37 1.55 -0.75 1.20 675.0 1.45 405.0 5.0 38
38.00 SE1420L38 1.35 -0.10 0.65 296.0 0.85 991.0 28.0 440
39.00 SE1420L39 0.35 -0.55 0.30 208.0 0.45 1353.0 640.0 2,998
40.00 SE1420L40 0.20 -0.20 0.10 555.0 0.25 948.0 7.0 1,262
41.00 SE1420L41 0.10 -0.05 0.05 2.0 0.10 434.0 11.0 7,989
42.00 SE1420L42 0.10 0.05 0.05 372.0 0.10 955.0 35.0 18,605
43.00 SE1420L43 0.05 0.00 0.05 22.0 0.05 51.0 20.0 3,881
44.00 SE1420L44 0.05 0.00 0.05 5.0 0.05 283.0 5.0 419
45.00 SE1420L45 0.10 0.05 0.05 10.0 0.05 206.0 10.0 807
46.00 SE1420L46 0.15 0.10 0.05 10.0 0.05 223.0 25.0 197
47.00 SE1420L47 0.05 0.00 0.05 110.0 0.05 102.0 0.0 0
48.00 SE1420L48 0.10 0.05 0.05 10.0 0.05 217.0 1.0 1
49.00 SE1420L49 0.05 0.00 0.05 13.0 0.05 252.0 5.0 5
50.00 SE1420L50 0.07 0.02 0.05 220.0 0.05 242.0 2.0 2

Put Options: SE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SE1420X24 0.05 0.00 0.05 13.0 0.05 97.0 0.0 0
25.00 SE1420X25 0.08 0.03 0.05 247.0 0.05 80.0 11.0 11
26.00 SE1420X26 0.05 0.00 0.05 312.0 0.05 38.0 0.0 0
27.00 SE1420X27 0.04 -0.01 0.05 89.0 0.05 20.0 8.0 8
28.00 SE1420X28 0.05 0.00 0.05 289.0 0.10 402.0 0.0 0
29.00 SE1420X29 0.05 0.00 0.05 53.0 0.05 32.0 0.0 0
30.00 SE1420X30 0.05 0.00 0.05 10.0 0.10 870.0 30.0 48
31.00 SE1420X31 0.05 -0.05 0.05 464.0 0.10 778.0 17.0 37
32.00 SE1420X32 0.05 -0.05 0.05 11.0 0.15 1183.0 29.0 35
33.00 SE1420X33 0.05 -0.05 0.05 100.0 0.15 716.0 50.0 208
34.00 SE1420X34 0.20 0.10 0.05 603.0 0.15 355.0 20.0 150
35.00 SE1420X35 0.10 0.05 0.10 744.0 0.20 549.0 1.0 369
36.00 SE1420X36 0.10 0.00 0.15 1548.0 0.30 451.0 17.0 263
37.00 SE1420X37 0.21 0.06 0.40 158.0 0.50 474.0 3.0 952
38.00 SE1420X38 0.55 0.30 0.75 386.0 0.95 996.0 6.0 496
39.00 SE1420X39 1.45 0.80 1.35 736.0 1.65 1246.0 16.0 468
40.00 SE1420X40 1.92 0.59 2.15 455.0 2.45 964.0 20.0 1,389
41.00 SE1420X41 1.99 0.19 2.40 1443.0 3.40 590.0 20.0 131
42.00 SE1420X42 3.60 0.95 3.10 1003.0 4.40 603.0 10.0 20
43.00 SE1420X43 3.58 -0.02 4.20 1027.0 5.40 647.0 12.0 12
44.00 SE1420X44 7.30 2.70 5.30 1013.0 6.40 615.0 10.0 16
45.00 SE1420X45 4.30 0.00 6.20 823.0 7.40 46.0 0.0 0
46.00 SE1420X46 5.30 0.00 7.00 564.0 8.40 36.0 0.0 0
47.00 SE1420X47 6.20 0.00 8.00 565.0 9.40 31.0 0.0 0
48.00 SE1420X48 7.30 0.00 9.00 54.0 10.40 31.0 0.0 0
49.00 SE1420X49 8.20 0.00 9.30 54.0 11.90 54.0 0.0 0
50.00 SE1420X50 9.88 -0.62 11.10 1034.0 12.50 433.0 7.0 1