$56.24 -1.18 (-2.06%) Spectra Energy Partners LP - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 56.24
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.18 (-2.06%)
Prev Close: 57.42
Open: 57.84
Bid: 53.18
Ask: 58.70
Options:

Call Options: SEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SEP1422K30 25.10 0.00 25.60 30.0 27.40 30.0 0.0 0
35.00 SEP1422K35 20.00 0.00 18.90 24.0 23.50 26.0 0.0 0
40.00 SEP1422K40 9.00 -6.30 15.10 10.0 17.80 6.0 2.0 2
45.00 SEP1422K45 10.10 0.00 10.70 30.0 14.20 30.0 0.0 0
50.00 SEP1422K50 6.20 1.00 5.40 16.0 7.40 13.0 450.0 145
55.00 SEP1422K55 1.71 0.61 0.60 46.0 4.80 159.0 1.0 9
60.00 SEP1422K60 0.75 0.00 0.05 10.0 1.80 72.0 0.0 0
65.00 SEP1422K65 2.15 0.00 0.00 0.0 2.65 69.0 0.0 0
70.00 SEP1422K70 1.30 0.00 0.00 0.0 0.25 36.0 0.0 0
75.00 SEP1422K75 2.15 0.00 0.00 0.0 2.80 21.0 0.0 0
80.00 SEP1422K80 0.75 0.00 0.00 0.0 0.70 50.0 0.0 0

Put Options: SEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SEP1422W30 0.25 0.00 0.00 0.0 0.25 86.0 0.0 0
35.00 SEP1422W35 1.35 0.00 0.00 0.0 2.65 36.0 0.0 0
40.00 SEP1422W40 0.13 -0.12 0.05 10.0 0.50 61.0 13.0 13
45.00 SEP1422W45 0.15 -1.15 0.05 10.0 0.25 31.0 5.0 20
50.00 SEP1422W50 0.05 -0.40 0.05 1.0 0.25 128.0 3.0 125
55.00 SEP1422W55 0.23 -0.17 0.05 9.0 0.50 157.0 3.0 85
60.00 SEP1422W60 1.60 0.00 1.70 137.0 4.80 46.0 0.0 0
65.00 SEP1422W65 6.40 0.00 6.10 149.0 9.30 51.0 0.0 0
70.00 SEP1422W70 10.50 0.00 11.50 86.0 14.70 20.0 0.0 0
75.00 SEP1422W75 15.40 0.00 16.50 11.0 19.90 20.0 0.0 0
80.00 SEP1422W80 21.30 0.00 21.30 102.0 24.40 5.0 0.0 0