$52.94 +0.13 (0.25%) Spectra Energy Partners LP - NYSE

Sep. 16, 2014 | 11:15 AM
Last Trade: 52.94
Trade Time: Sep 16 11:15 AM Eastern Daylight Time
Change: +0.13 (0.25%)
Prev Close: 52.81
Open: 52.81
Bid: 52.89
Ask: 52.96
Options:

Call Options: SEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SEP1420I22.5 29.90 0.00 29.40 169.0 31.20 98.0 0.0 0
25.00 SEP1420I25 26.50 0.00 26.60 25.0 28.70 31.0 0.0 0
30.00 SEP1420I30 21.50 0.00 21.60 25.0 23.70 36.0 0.0 0
35.00 SEP1420I35 16.50 0.00 16.60 26.0 19.00 36.0 0.0 0
40.00 SEP1420I40 7.80 -3.70 11.60 26.0 14.00 36.0 5.0 3
45.00 SEP1420I45 5.00 -1.10 5.70 232.0 10.10 219.0 2.0 6
50.00 SEP1420I50 6.50 4.10 2.05 98.0 3.60 60.0 5.0 5
55.00 SEP1420I55 0.75 0.60 0.15 1.0 0.25 67.0 42.0 364
60.00 SEP1420I60 0.08 -0.17 0.05 26.0 0.25 94.0 4.0 231
65.00 SEP1420I65 0.25 0.00 0.05 10.0 0.25 60.0 0.0 0

Put Options: SEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SEP1420U22.5 0.13 -0.12 0.05 11.0 0.25 113.0 6.0 28
25.00 SEP1420U25 0.12 -0.13 0.05 11.0 0.25 91.0 6.0 12
30.00 SEP1420U30 0.17 -0.08 0.05 11.0 0.25 133.0 1.0 45
35.00 SEP1420U35 0.10 -0.15 0.05 11.0 0.25 72.0 1.0 49
40.00 SEP1420U40 0.10 -0.15 0.10 1.0 0.25 177.0 1.0 115
45.00 SEP1420U45 0.13 -0.12 0.05 10.0 0.25 211.0 2.0 150
50.00 SEP1420U50 0.05 0.00 0.05 10.0 0.10 2.0 2.0 241
55.00 SEP1420U55 2.33 0.00 1.90 205.0 2.60 126.0 18.0 232
60.00 SEP1420U60 5.22 -0.08 6.80 216.0 7.60 152.0 2.0 192
65.00 SEP1420U65 22.20 11.50 10.00 155.0 14.50 181.0 11.0 22