$53.86 -1.10 (-2.00%) Spectra Energy Partners LP - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 53.86
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -1.10 (-2.00%)
Prev Close: 54.96
Open: 54.64
Bid: 50.64
Ask: 57.04
Options:

Call Options: SEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SEP1422K30 23.20 0.00 22.70 35.0 24.70 30.0 0.0 0
35.00 SEP1422K35 18.10 0.00 16.60 57.0 21.00 30.0 0.0 0
40.00 SEP1422K40 9.00 -4.20 12.70 38.0 14.80 30.0 2.0 2
45.00 SEP1422K45 8.10 0.00 7.50 74.0 9.90 39.0 0.0 0
50.00 SEP1422K50 3.40 -0.10 3.10 160.0 4.70 54.0 21.0 249
55.00 SEP1422K55 0.94 -0.31 0.60 62.0 0.95 84.0 11.0 176
60.00 SEP1422K60 0.05 0.00 0.05 31.0 0.50 195.0 0.0 0
65.00 SEP1422K65 0.40 0.00 0.00 0.0 0.40 61.0 0.0 0
70.00 SEP1422K70 0.35 0.00 0.00 0.0 0.40 76.0 0.0 0
75.00 SEP1422K75 0.35 0.00 0.00 0.0 0.40 86.0 0.0 0
80.00 SEP1422K80 0.75 0.00 0.00 0.0 0.50 49.0 0.0 0

Put Options: SEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SEP1422W30 0.35 0.00 0.00 0.0 0.40 95.0 0.0 0
35.00 SEP1422W35 0.35 0.00 0.00 0.0 0.25 121.0 0.0 0
40.00 SEP1422W40 0.13 -0.52 0.05 10.0 0.40 139.0 13.0 13
45.00 SEP1422W45 0.15 0.00 0.05 10.0 0.30 91.0 5.0 26
50.00 SEP1422W50 0.45 0.00 0.40 20.0 0.60 11.0 10.0 125
55.00 SEP1422W55 2.30 0.40 2.55 1.0 2.90 5.0 10.0 18
60.00 SEP1422W60 4.20 0.00 6.10 55.0 8.00 61.0 0.0 0
65.00 SEP1422W65 9.00 0.00 10.60 71.0 14.20 75.0 0.0 0
70.00 SEP1422W70 14.10 0.00 15.80 21.0 18.40 21.0 0.0 0
75.00 SEP1422W75 19.00 0.00 21.60 10.0 23.40 20.0 0.0 0
80.00 SEP1422W80 23.90 0.00 25.00 205.0 28.40 106.0 0.0 0