Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SE SPECTRA ENERGY CORP   0.567 0.548 83.16 4.16

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 5.20 6.10 6.11 5.24 15 119  W   78 SE 0.30 0.60 0.40 0.08 34 86  W  
SE 4.10 5.10 4.70 4.32 25 128  W   79 SE 0.45 0.65 0.50 0.16 64 80  W  
SE 3.50 4.10 3.80 3.46 254 707  W   80 SE 0.50 0.90 0.74 0.30 346 28  W  
SE 1.00 1.15 1.13 0.63 862 378  W   85 SE 2.70 3.40 2.96 2.47 76 4  W  
SE 0.20 0.35 0.25 0.03 747 758  W   90 SE 6.90 7.60 8.20 6.87 1 0  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 5.90 6.90 6.60 6.08 38 59  W   78 SE 1.05 1.40 1.25 0.92 11 9  W  
SE 5.20 6.20 6.10 5.34 21 27  W   79 SE 1.40 1.80 1.37 1.18 43 23  W  
SE 4.70 5.40 5.00 4.66 100 123  W   80 SE 1.75 2.20 1.80 1.50 60 2  W  
SE 2.20 2.40 2.30 2.06 198 227  W   85 SE 4.00 4.50 4.10 3.90 37 0  W  
SE 0.80 0.95 0.93 0.72 487 104  W   90 SE 7.50 8.20 7.60 7.56 8 0  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 6.40 7.70 7.10 6.83 5 19  W   78 SE 1.80 2.40 2.15 1.66 1 1  W  
SE 6.10 7.00 6.00 6.16 16 20  W   79 SE 2.10 2.70 2.40 1.99 1 5  W  
SE 5.40 6.30 6.00 5.53 45 70  W   80 SE 2.60 3.10 2.51 2.36 27 12  W  
SE 2.90 3.70 3.20 3.00 44 78  W   85 SE 4.80 5.50 4.76 4.83 4 2  W  
SE 1.30 2.00 1.75 1.45 72 35  W   90 SE 8.10 8.90 0.00 8.28 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 7.40 8.30 7.40 7.48 2 29  S   78 SE 2.50 2.95 2.55 2.30 27 37  S  
SE 6.70 7.60 6.30 6.84 7 21  S   79 SE 2.85 3.30 3.65 2.66 4 30  S  
SE 6.20 6.80 6.40 6.24 5207 4796  S   80 SE 3.20 3.70 3.33 3.06 149 31  S  
SE 3.70 4.30 3.98 3.75 325 1115  S   85 SE 5.60 6.20 5.80 5.58 34 0  S  
SE 2.05 2.60 2.40 2.09 4859 310  S   90 SE 8.80 9.40 0.00 8.92 0 0  S  
SE 1.05 1.40 1.20 1.08 1362 44  S   95 SE 12.80 13.60 0.00 12.90 0 0  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 7.70 8.80 7.50 8.05 1 6  W   78 SE 3.00 3.60 5.70 2.87 0 13  W  
SE 7.20 8.10 6.80 7.44 14 16  W   79 SE 3.30 3.90 5.60 3.25 0 1  W  
SE 6.70 7.50 7.00 6.86 12 48  W   80 SE 3.70 4.30 3.87 3.67 2 1  W  
SE 4.00 4.90 4.70 4.41 35 11  W   85 SE 6.20 6.80 0.00 6.22 0 0  W  
SE 2.50 3.10 2.75 2.68 57 57  W   90 SE 8.80 10.10 0.00 9.49 0 0  W  
SE 1.40 1.90 1.70 1.55 9 0  W   95 SE 12.10 14.00 0.00 13.35 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 8.00 9.10 0.00 8.51 0 0  W   78 SE 3.00 4.00 0.00 3.31 0 0  W  
SE 7.50 8.50 8.40 7.91 6 6  W   79 SE 3.40 4.40 0.00 3.71 0 0  W  
SE 7.00 7.80 6.70 7.34 15 10  W   80 SE 4.00 4.50 4.20 4.14 3 9  W  
SE 4.40 5.30 5.10 4.91 6 1  W   85 SE 6.20 7.30 0.00 6.71 0 0  W  
SE 2.55 3.40 3.10 3.14 22 3  W   90 SE 9.20 10.50 0.00 9.94 0 0  W  
SE 1.90 2.30 2.05 1.93 10 0  W   95 SE 13.30 14.30 14.20 13.72 7 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 8.20 8.80 8.42 8.39 119 196  S   80 SE 5.30 5.70 5.40 5.16 19 897  S  
SE 5.60 6.20 5.96 6.01 166 601  S   85 SE 7.70 8.30 7.68 7.77 45 3  S  
SE 3.70 4.50 4.20 4.19 482 420  S   90 SE 10.70 11.50 10.70 10.94 8 10  S  
SE 2.70 3.10 2.70 2.84 35 101  S   95 SE 14.40 15.20 0.00 14.59 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.