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   0.430 0.549 66.26 1.80
 
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 2.39 3.25 3.02 2.56 400 2816  S   64 SE 0.35 0.38 0.35 0.29 2005 2541  S  
SE 1.80 2.17 2.04 1.82 7346 9575  S   65 SE 0.51 0.64 0.50 0.55 1487 1395  S  
SE 1.27 1.42 1.32 1.21 1910 1238  S   66 SE 0.92 1.15 1.00 0.94 1113 949  S  
SE 0.80 1.14 0.90 0.75 2872 1793  S   67 SE 1.48 1.65 1.50 1.48 1244 245  S  
SE 0.55 0.63 0.60 0.44 3150 1513  S   68 SE 2.18 2.53 2.18 2.16 1307 340  S  
SE 0.34 0.43 0.34 0.23 1105 555  S   69 SE 2.63 3.60 2.53 2.96 290 29  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 2.87 3.85 3.55 3.68 35 47  W   64 SE 0.90 1.16 0.86 1.22 132 152  W  
SE 2.65 2.73 2.89 3.06 280 556  W   65 SE 1.28 1.34 1.28 1.59 1157 214  W  
SE 2.10 2.15 2.18 2.52 439 1089  W   66 SE 1.73 1.78 1.71 2.04 247 137  W  
SE 1.63 1.67 1.75 2.04 413 145  W   67 SE 2.26 2.31 1.92 2.56 255 92  W  
SE 1.24 1.30 1.37 1.62 471 218  W   68 SE 2.86 2.92 2.73 3.14 302 10  W  
SE 0.93 1.02 1.00 1.28 90 70  W   69 SE 3.50 3.70 3.35 3.79 103 19  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 2.70 3.85 4.31 4.65 8 49  W   64 SE 1.23 1.38 1.15 1.74 34 38  W  
SE 2.68 3.20 3.58 4.05 43 83  W   65 SE 1.61 1.79 1.25 2.13 24 25  W  
SE 2.46 2.72 3.20 3.51 30 128  W   66 SE 2.07 2.28 2.03 2.57 12 17  W  
SE 2.07 2.21 2.46 3.01 20 23  W   67 SE 2.57 2.79 2.48 3.07 20 27  W  
SE 1.66 1.79 1.77 2.57 43 18  W   68 SE 3.20 3.35 3.45 3.61 17 15  W  
SE 1.30 1.42 1.38 2.17 27 34  W   69 SE 3.80 4.65 3.10 4.21 28 52  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 4.00 4.30 5.64 5.63 4 24  W   64 SE 1.60 1.73 1.22 2.03 16 7  W  
SE 2.88 3.65 3.85 5.03 15 15  W   65 SE 1.98 2.38 1.94 2.41 23 28  W  
SE 2.90 3.15 3.10 4.48 105 56  W   66 SE 2.44 2.79 2.28 2.83 3 5  W  
SE 2.52 2.67 3.13 3.96 13 27  W   67 SE 2.95 3.20 2.89 3.30 4 4  W  
SE 2.11 2.23 3.47 3.49 19 15  W   68 SE 3.50 4.80 3.90 3.81 2 2  W  
SE 1.72 1.86 1.80 3.07 13 4  W   69 SE 4.15 4.40 4.10 4.36 8 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 4.50 4.80 6.85 6.67 5 7  W   64 SE 1.89 3.30 1.89 2.15 9 28  W  
SE 3.50 4.15 4.29 6.07 16 7  W   65 SE 2.29 2.55 2.40 2.51 2 2  W  
SE 3.40 3.65 3.92 5.50 5 4  W   66 SE 2.75 4.00 5.07 2.91 0 3  W  
SE 2.58 3.15 3.25 4.97 11 35  W   67 SE 3.30 3.50 3.25 3.34 3 20  W  
SE 2.47 3.10 3.20 4.48 7 7  W   68 SE 3.85 4.10 3.49 3.81 20 0  W  
SE 1.77 2.35 2.54 4.02 37 1  W   69 SE 4.50 6.35 0.00 4.32 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 4.30 4.45 4.43 7.20 1045 9490  S   65 SE 2.70 2.94 2.70 2.48 1594 2318  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 5.10 5.45 5.65 9.08 2 2  Q   64 SE 2.41 2.81 1.50 2.05 1 1  Q  
SE 4.60 4.90 0.00 8.45 0 0  Q   65 SE 2.83 3.80 2.98 2.35 2 0  Q  
SE 2.64 4.35 4.40 7.86 2 1  Q   66 SE 3.30 3.55 3.25 2.68 24 0  Q  
SE 2.54 3.85 3.28 7.29 6 1  Q   67 SE 3.85 4.95 5.60 3.03 2 6  Q  
SE 2.55 3.40 3.83 6.75 0 1  Q   68 SE 4.40 6.30 7.49 3.42 0 1  Q  
SE 2.25 3.00 3.62 6.23 2 1  Q   69 SE 4.90 6.90 0.00 3.83 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SE 5.50 5.60 5.60 13.01 264 560  S   65 SE 3.60 3.70 3.40 1.64 444 670  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.