$53.49 +0.50 (0.94%) Spectra Energy Partners LP - NYSE

Oct. 24, 2014 | 12:45 PM
Last Trade: 53.49
Trade Time: Oct 24 12:45 PM Eastern Daylight Time
Change: +0.50 (0.94%)
Prev Close: 52.99
Open: 53.00
Bid: 53.46
Ask: 53.49
Options:

Call Options: SEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SEP1422K30 21.60 0.00 21.10 115.0 25.20 50.0 0.0 0
35.00 SEP1422K35 16.60 0.00 16.10 28.0 20.40 20.0 0.0 0
40.00 SEP1422K40 9.00 -2.60 11.10 131.0 15.20 58.0 2.0 2
45.00 SEP1422K45 6.60 0.00 6.10 156.0 10.40 76.0 0.0 0
50.00 SEP1422K50 3.40 0.50 1.30 254.0 5.60 236.0 21.0 249
55.00 SEP1422K55 0.75 0.15 0.60 20.0 0.80 10.0 58.0 159
60.00 SEP1422K60 0.05 0.00 0.05 10.0 0.25 10.0 0.0 0
65.00 SEP1422K65 0.50 0.00 0.00 0.0 0.65 35.0 0.0 0
70.00 SEP1422K70 0.55 0.00 0.00 0.0 0.65 36.0 0.0 0
75.00 SEP1422K75 0.65 0.00 0.00 0.0 0.50 32.0 0.0 0
80.00 SEP1422K80 0.75 0.00 0.00 0.0 0.50 47.0 0.0 0

Put Options: SEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SEP1422W30 0.30 0.00 0.00 0.0 0.65 112.0 0.0 0
35.00 SEP1422W35 0.50 0.00 0.00 0.0 0.65 89.0 0.0 0
40.00 SEP1422W40 0.13 -0.37 0.05 10.0 0.50 100.0 13.0 13
45.00 SEP1422W45 1.11 1.06 0.05 10.0 0.60 162.0 1.0 36
50.00 SEP1422W50 0.64 -0.11 0.60 71.0 0.95 49.0 2.0 126
55.00 SEP1422W55 4.30 0.00 3.10 41.0 3.60 40.0 1.0 18
60.00 SEP1422W60 6.60 0.00 5.50 153.0 9.80 117.0 0.0 0
65.00 SEP1422W65 11.20 0.00 10.70 35.0 14.80 35.0 0.0 0
70.00 SEP1422W70 16.40 0.00 15.50 20.0 19.80 35.0 0.0 0
75.00 SEP1422W75 20.90 0.00 20.50 23.0 24.80 35.0 0.0 0
80.00 SEP1422W80 26.10 0.00 25.60 117.0 29.80 98.0 0.0 0