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

SPECTRA ENERGY CORP (SE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SE SPECTRA ENERGY CORP   0.591 0.555 63.27 1.26
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 2.41 2.67 2.62 2.36 90 659  W   61 SE 0.25 0.28 0.26 0.09 103 298  W  
SE 1.76 1.90 1.73 1.53 383 988  W   62 SE 0.49 0.51 0.51 0.26 300 136  W  
SE 1.16 1.19 1.13 0.88 382 1307  W   63 SE 0.86 0.89 0.88 0.60 163 53  W  
SE 0.71 0.73 0.66 0.43 541 606  W   64 SE 1.38 1.43 1.46 1.16 168 83  W  
SE 0.39 0.41 0.38 0.18 2021 1502  W   65 SE 2.06 2.24 1.89 1.91 36 6  W  
SE 0.20 0.23 0.20 0.06 608 266  W   66 SE 2.75 2.99 2.74 2.79 33 1  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 3.25 3.40 3.50 3.47 11 114  W   61 SE 0.93 0.96 0.94 1.05 86 97  W  
SE 2.66 2.70 2.72 2.84 169 182  W   62 SE 1.30 1.32 1.33 1.41 11 1211  W  
SE 2.11 2.14 2.18 2.29 153 195  W   63 SE 1.74 1.77 1.79 1.86 131 1502  W  
SE 1.64 1.67 1.74 1.81 235 158  W   64 SE 2.26 2.30 2.32 2.38 125 373  W  
SE 1.25 1.28 1.38 1.41 569 330  W   65 SE 2.88 2.92 2.90 2.97 24 3  W  
SE 0.93 0.96 0.91 1.08 86 103  W   66 SE 3.50 3.65 3.65 3.64 25 48  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 3.80 4.00 3.98 4.41 13 41  W   61 SE 1.43 1.50 1.44 1.59 9 12  W  
SE 3.20 3.40 3.25 3.80 17 343  W   62 SE 1.78 1.90 1.83 1.98 8 6  W  
SE 2.68 2.88 2.75 3.25 37 134  W   63 SE 2.27 2.36 2.35 2.42 14 14  W  
SE 2.19 2.32 2.15 2.76 10 58  W   64 SE 2.79 2.95 2.80 2.92 3 3  W  
SE 1.79 1.94 1.85 2.33 18 409  W   65 SE 3.35 3.50 4.00 3.47 0 10  W  
SE 1.43 1.54 1.30 1.94 29 58  W   66 SE 4.00 4.25 0.00 4.08 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 5.40 5.65 5.45 5.34 40 856  S   61 SE 2.99 3.25 3.10 1.90 88 119  S  
SE 4.90 5.10 4.98 4.74 34 328  S   62 SE 3.40 3.65 3.30 2.28 57 77  S  
SE 4.45 4.55 4.30 4.18 54 270  S   63 SE 3.95 4.10 4.05 2.71 59 196  S  
SE 3.85 4.10 3.90 3.68 41 195  S   64 SE 4.45 4.65 4.30 3.18 320 358  S  
SE 3.55 3.65 3.45 3.21 630 6483  S   65 SE 5.05 5.20 5.15 3.69 197 909  S  
SE 3.05 3.25 3.25 2.79 164 66  S   66 SE 5.65 5.85 5.75 4.26 257 53  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 6.55 6.70 6.15 6.33 1 19  W   61 SE 3.85 4.20 4.45 2.04 4 1  W  
SE 5.95 6.20 6.01 5.73 7 47  W   62 SE 4.40 4.70 4.61 2.40 1 3  W  
SE 5.45 5.70 5.63 5.16 14 44  W   63 SE 4.95 5.20 5.05 2.80 21 0  W  
SE 5.00 5.25 5.17 4.63 21 8  W   64 SE 5.50 5.70 5.20 3.24 4 0  W  
SE 4.55 4.80 4.68 4.14 11 47  W   65 SE 6.10 6.30 6.50 3.72 7 3  W  
SE 4.20 4.40 4.02 3.69 12 11  W   66 SE 6.65 6.85 0.00 4.24 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 6.65 6.95 6.79 7.41 1 4  W   61 SE 4.15 4.35 0.00 2.06 0 0  W  
SE 6.15 6.40 0.00 6.80 0 0  W   62 SE 4.65 4.85 5.00 2.39 2 10  W  
SE 5.65 5.95 5.75 6.22 14 3  W   63 SE 5.15 5.25 5.20 2.76 21 0  W  
SE 5.20 5.45 5.77 5.67 1 3  W   64 SE 5.70 5.90 0.00 3.17 0 0  W  
SE 4.85 5.00 4.71 5.16 9 43  W   65 SE 6.25 6.45 6.30 3.60 7 0  W  
SE 4.40 4.60 5.15 4.68 1 2  W   66 SE 6.85 7.05 0.00 4.07 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 5.65 5.75 5.66 8.91 340 9450  S   65 SE 6.85 7.00 6.89 2.72 9 777  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.