$40.70 +0.60 (1.50%) Spectra Energy Corp - NYSE

Sep. 16, 2014 | 04:02 PM
Last Trade: 40.70
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: +0.60 (1.50%)
Prev Close: 40.10
Open: 40.00
Bid: 40.57
Ask: 40.86
Options:

Call Options: SE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 SE1420I21 18.40 0.00 18.20 1315.0 20.00 291.0 0.0 0
23.00 SE1420I23 15.10 0.00 15.40 10.0 19.00 20.0 0.0 0
24.00 SE1420I24 14.90 0.00 14.40 327.0 18.00 131.0 0.0 0
25.00 SE1420I25 13.90 0.00 14.10 10.0 16.00 20.0 0.0 0
26.00 SE1420I26 13.00 0.00 13.10 10.0 15.00 20.0 0.0 0
27.00 SE1420I27 12.40 0.00 12.60 264.0 14.00 250.0 0.0 0
28.00 SE1420I28 11.40 0.00 11.20 264.0 13.00 250.0 0.0 0
29.00 SE1420I29 10.40 0.00 10.20 264.0 12.00 250.0 0.0 0
30.00 SE1420I30 9.40 0.00 9.50 264.0 11.00 249.0 0.0 0
31.00 SE1420I31 6.10 -2.20 9.10 264.0 10.10 159.0 5.0 0
32.00 SE1420I32 7.40 0.00 8.10 280.0 9.00 260.0 0.0 0
33.00 SE1420I33 4.44 -2.06 7.10 295.0 8.00 291.0 5.0 9
34.00 SE1420I34 4.50 -1.00 6.10 544.0 6.90 258.0 5.0 6
35.00 SE1420I35 5.70 1.20 5.10 1776.0 5.90 207.0 3.0 6
36.00 SE1420I36 5.20 1.70 4.10 575.0 4.90 525.0 6.0 27
37.00 SE1420I37 4.60 2.05 3.10 2042.0 3.90 1025.0 10.0 10
38.00 SE1420I38 2.79 1.24 2.65 1273.0 2.95 1274.0 13.0 264
39.00 SE1420I39 1.80 0.55 1.65 1521.0 1.95 1266.0 9.0 6,072
40.00 SE1420I40 0.80 0.40 0.80 11.0 1.00 1345.0 93.0 5,927
41.00 SE1420I41 0.22 0.13 0.15 1024.0 0.25 1146.0 215.0 4,368
42.00 SE1420I42 0.05 0.00 0.05 20.0 0.05 474.0 13.0 4,083
43.00 SE1420I43 0.15 0.10 0.05 73.0 0.05 691.0 20.0 5,219
44.00 SE1420I44 0.05 0.00 0.05 70.0 0.05 795.0 12.0 6,946
45.00 SE1420I45 0.03 -0.02 0.05 277.0 0.05 834.0 30.0 3,927
46.00 SE1420I46 0.01 -0.04 0.05 52.0 0.05 1169.0 20.0 6,094
47.00 SE1420I47 0.20 0.05 0.05 1.0 0.10 1054.0 10.0 10
48.00 SE1420I48 0.15 0.00 0.05 876.0 0.10 1199.0 0.0 0
49.00 SE1420I49 0.15 0.00 0.05 13.0 0.10 743.0 0.0 0
50.00 SE1420I50 0.15 0.00 0.00 0.0 0.10 331.0 0.0 0

Put Options: SE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 SE1420U21 0.15 0.00 0.00 0.0 0.10 221.0 0.0 0
23.00 SE1420U23 0.03 -0.12 0.05 28.0 0.10 723.0 7.0 7
24.00 SE1420U24 0.15 0.00 0.05 26.0 0.15 844.0 0.0 0
25.00 SE1420U25 0.15 0.00 0.10 25.0 0.15 1205.0 0.0 0
26.00 SE1420U26 0.15 0.00 0.05 13.0 0.15 485.0 0.0 0
27.00 SE1420U27 0.15 0.00 0.05 10.0 0.15 500.0 0.0 0
28.00 SE1420U28 0.02 -0.13 0.05 11.0 0.10 415.0 6.0 6
29.00 SE1420U29 0.44 0.29 0.05 13.0 0.10 422.0 3.0 11
30.00 SE1420U30 0.10 -0.05 0.05 10.0 0.10 397.0 29.0 48
31.00 SE1420U31 0.02 -0.13 0.05 11.0 0.10 418.0 7.0 12
32.00 SE1420U32 0.05 -0.10 0.05 1.0 0.10 433.0 1.0 40
33.00 SE1420U33 0.35 0.20 0.05 10.0 0.10 416.0 10.0 42
34.00 SE1420U34 0.03 -0.07 0.05 13.0 0.10 851.0 10.0 197
35.00 SE1420U35 0.05 -0.10 0.05 10.0 0.15 881.0 20.0 186
36.00 SE1420U36 0.10 -0.05 0.05 13.0 0.10 939.0 5.0 188
37.00 SE1420U37 0.05 -0.10 0.05 27.0 0.10 1267.0 42.0 416
38.00 SE1420U38 0.04 -0.11 0.05 5.0 0.15 1281.0 10.0 903
39.00 SE1420U39 0.15 0.10 0.05 16.0 0.25 1911.0 469.0 2,622
40.00 SE1420U40 0.10 -0.30 0.05 1547.0 0.15 2137.0 134.0 7,675
41.00 SE1420U41 0.45 -0.50 0.35 1109.0 0.50 684.0 64.0 719
42.00 SE1420U42 1.30 -0.50 1.10 1782.0 1.45 788.0 5.0 447
43.00 SE1420U43 2.33 -0.47 2.10 1761.0 2.45 1217.0 19.0 128
44.00 SE1420U44 3.80 0.00 3.10 227.0 3.50 515.0 0.0 0
45.00 SE1420U45 3.20 -1.60 4.10 715.0 4.50 390.0 5.0 5
46.00 SE1420U46 5.80 0.00 5.10 187.0 5.50 187.0 0.0 0
47.00 SE1420U47 7.65 0.85 6.10 195.0 6.50 187.0 5.0 5
48.00 SE1420U48 7.80 0.00 7.10 50.0 7.50 156.0 0.0 0
49.00 SE1420U49 8.70 0.00 8.10 50.0 8.50 156.0 0.0 0
50.00 SE1420U50 10.10 0.40 9.10 386.0 9.50 232.0 3.0 3