$53.97 -1.71 (-3.07%) Spectra Energy Partners LP - NYSE

Nov. 28, 2014 | 01:04 PM
Last Trade: 53.97
Trade Time: Nov 28 01:04 PM Eastern Daylight Time
Change: -1.71 (-3.07%)
Prev Close: 55.68
Open: 55.27
Bid: 51.10
Ask: 58.70
Options:

Call Options: SEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SEP1420L30 24.20 0.00 23.10 45.0 26.30 30.0 0.0 0
35.00 SEP1420L35 18.30 0.00 16.70 4.0 21.20 21.0 0.0 0
40.00 SEP1420L40 13.50 0.00 12.00 52.0 16.40 60.0 0.0 0
45.00 SEP1420L45 3.92 -4.78 7.70 101.0 11.30 30.0 2.0 2
50.00 SEP1420L50 7.00 2.50 3.50 77.0 4.90 100.0 10.0 7
55.00 SEP1420L55 0.85 -0.60 0.65 31.0 1.05 90.0 1.0 431
60.00 SEP1420L60 0.75 0.35 0.15 10.0 0.60 334.0 5.0 167
65.00 SEP1420L65 0.05 0.00 0.05 1.0 0.50 118.0 9.0 156
70.00 SEP1420L70 0.60 0.00 0.05 11.0 4.80 122.0 0.0 0
75.00 SEP1420L75 3.50 0.00 0.10 11.0 0.45 31.0 0.0 0
80.00 SEP1420L80 0.50 0.00 0.05 11.0 0.45 86.0 0.0 0

Put Options: SEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SEP1420X30 0.10 0.00 0.10 15.0 0.45 126.0 15.0 108
35.00 SEP1420X35 0.15 -0.35 0.05 39.0 0.50 46.0 5.0 15
40.00 SEP1420X40 0.28 -0.17 0.05 10.0 0.50 46.0 13.0 16
45.00 SEP1420X45 0.09 0.04 0.05 2.0 0.30 138.0 2.0 289
50.00 SEP1420X50 0.30 0.10 0.20 31.0 0.50 50.0 3.0 518
55.00 SEP1420X55 2.00 1.00 1.80 31.0 2.40 41.0 13.0 397
60.00 SEP1420X60 4.20 0.50 4.10 155.0 6.70 31.0 10.0 42
65.00 SEP1420X65 12.50 4.30 8.90 167.0 12.20 54.0 100.0 32
70.00 SEP1420X70 12.60 0.00 13.90 30.0 17.40 5.0 0.0 0
75.00 SEP1420X75 28.10 9.90 18.90 81.0 22.00 30.0 10.0 10
80.00 SEP1420X80 23.00 0.00 24.00 132.0 27.10 37.0 0.0 0