Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Sempra Energy (SRE)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 140816C00080000 C 08/16/14 80.0 20.80 23.50
SRE 140816C00085000 C 08/16/14 85.0 15.80 18.90
SRE 140816C00090000 C 08/16/14 90.0 10.80 13.80
SRE 140816C00095000 C 08/16/14 95.0 6.40 8.60
SRE 140816C00097500 C 08/16/14 97.5 4.20 6.10
SRE 140816C00100000 C 08/16/14 100.0 2.65 3.80
SRE 140816C00105000 C 08/16/14 105.0 0.45 0.60
SRE 140816C00110000 C 08/16/14 110.0 0.00 0.25
SRE 140816C00115000 C 08/16/14 115.0 0.00 1.65
SRE 140816C00120000 C 08/16/14 120.0 0.00 0.25
SRE 140816C00125000 C 08/16/14 125.0 0.00 1.65
SRE 140816C00130000 C 08/16/14 130.0 0.00 0.25
SRE 140816C00135000 C 08/16/14 135.0 0.00 1.70
SRE 140816C00140000 C 08/16/14 140.0 0.00 1.65
SRE 140816C00145000 C 08/16/14 145.0 0.00 0.25
SRE 140816C00150000 C 08/16/14 150.0 0.00 0.65
SRE 140816P00080000 P 08/16/14 80.0 0.00 0.25
SRE 140816P00085000 P 08/16/14 85.0 0.00 0.25
SRE 140816P00090000 P 08/16/14 90.0 0.00 0.25
SRE 140816P00095000 P 08/16/14 95.0 0.05 0.30
SRE 140816P00097500 P 08/16/14 97.5 0.15 0.40
SRE 140816P00100000 P 08/16/14 100.0 0.35 0.55
SRE 140816P00105000 P 08/16/14 105.0 2.25 2.65
SRE 140816P00110000 P 08/16/14 110.0 6.60 7.60
SRE 140816P00115000 P 08/16/14 115.0 11.60 12.70
SRE 140816P00120000 P 08/16/14 120.0 15.70 19.10
SRE 140816P00125000 P 08/16/14 125.0 20.70 22.60
SRE 140816P00130000 P 08/16/14 130.0 25.80 27.70
SRE 140816P00135000 P 08/16/14 135.0 30.80 32.70
SRE 140816P00140000 P 08/16/14 140.0 35.70 39.20
SRE 140816P00145000 P 08/16/14 145.0 40.70 44.20
SRE 140816P00150000 P 08/16/14 150.0 45.30 49.20
SRE 140920C00080000 C 09/20/14 80.0 21.00 23.70
SRE 140920C00085000 C 09/20/14 85.0 15.90 18.70
SRE 140920C00090000 C 09/20/14 90.0 11.00 13.60
SRE 140920C00092500 C 09/20/14 92.5 9.40 11.20
SRE 140920C00095000 C 09/20/14 95.0 6.90 8.80
SRE 140920C00097500 C 09/20/14 97.5 4.80 6.50
SRE 140920C00100000 C 09/20/14 100.0 3.90 4.40
SRE 140920C00105000 C 09/20/14 105.0 1.20 1.40
SRE 140920C00110000 C 09/20/14 110.0 0.10 0.30
SRE 140920C00115000 C 09/20/14 115.0 0.00 0.25
SRE 140920C00120000 C 09/20/14 120.0 0.00 0.25
SRE 140920C00125000 C 09/20/14 125.0 0.00 0.25
SRE 140920C00130000 C 09/20/14 130.0 0.00 0.25
SRE 140920C00135000 C 09/20/14 135.0 0.00 0.25
SRE 140920C00140000 C 09/20/14 140.0 0.00 0.25
SRE 140920C00145000 C 09/20/14 145.0 0.00 0.25
SRE 140920P00080000 P 09/20/14 80.0 0.00 0.25
SRE 140920P00085000 P 09/20/14 85.0 0.00 0.25
SRE 140920P00090000 P 09/20/14 90.0 0.10 0.35
SRE 140920P00092500 P 09/20/14 92.5 0.20 0.45
SRE 140920P00095000 P 09/20/14 95.0 0.30 0.60
SRE 140920P00097500 P 09/20/14 97.5 0.55 0.75
SRE 140920P00100000 P 09/20/14 100.0 0.95 1.25
SRE 140920P00105000 P 09/20/14 105.0 3.00 3.30
SRE 140920P00110000 P 09/20/14 110.0 6.80 8.60
SRE 140920P00115000 P 09/20/14 115.0 11.50 14.20
SRE 140920P00120000 P 09/20/14 120.0 16.40 19.20
SRE 140920P00125000 P 09/20/14 125.0 21.40 24.30
SRE 140920P00130000 P 09/20/14 130.0 26.40 29.30
SRE 140920P00135000 P 09/20/14 135.0 31.40 34.30
SRE 140920P00140000 P 09/20/14 140.0 36.10 39.10
SRE 140920P00145000 P 09/20/14 145.0 41.20 44.20
SRE 141018C00075000 C 10/18/14 75.0 25.90 28.60
SRE 141018C00080000 C 10/18/14 80.0 21.00 24.60
SRE 141018C00085000 C 10/18/14 85.0 16.00 19.10
SRE 141018C00087500 C 10/18/14 87.5 13.60 16.30
SRE 141018C00090000 C 10/18/14 90.0 11.20 13.90
SRE 141018C00092500 C 10/18/14 92.5 8.80 11.60
SRE 141018C00095000 C 10/18/14 95.0 7.00 8.90
SRE 141018C00097500 C 10/18/14 97.5 5.30 6.90
SRE 141018C00100000 C 10/18/14 100.0 4.00 4.70
SRE 141018C00105000 C 10/18/14 105.0 1.55 1.75
SRE 141018C00110000 C 10/18/14 110.0 0.15 0.50
SRE 141018C00115000 C 10/18/14 115.0 0.00 0.25
SRE 141018C00120000 C 10/18/14 120.0 0.00 0.25
SRE 141018C00125000 C 10/18/14 125.0 0.00 0.25
SRE 141018C00130000 C 10/18/14 130.0 0.00 0.25
SRE 141018C00135000 C 10/18/14 135.0 0.00 0.25
SRE 141018C00140000 C 10/18/14 140.0 0.00 0.25
SRE 141018C00145000 C 10/18/14 145.0 0.00 0.25
SRE 141018P00075000 P 10/18/14 75.0 0.00 0.30
SRE 141018P00080000 P 10/18/14 80.0 0.00 0.25
SRE 141018P00085000 P 10/18/14 85.0 0.10 0.35
SRE 141018P00087500 P 10/18/14 87.5 0.15 0.40
SRE 141018P00090000 P 10/18/14 90.0 0.20 0.60
SRE 141018P00092500 P 10/18/14 92.5 0.40 0.55
SRE 141018P00095000 P 10/18/14 95.0 0.60 0.95
SRE 141018P00097500 P 10/18/14 97.5 1.05 1.20
SRE 141018P00100000 P 10/18/14 100.0 1.65 1.95
SRE 141018P00105000 P 10/18/14 105.0 3.90 4.30
SRE 141018P00110000 P 10/18/14 110.0 7.50 10.00
SRE 141018P00115000 P 10/18/14 115.0 12.20 14.90
SRE 141018P00120000 P 10/18/14 120.0 16.80 19.70
SRE 141018P00125000 P 10/18/14 125.0 21.10 24.70
SRE 141018P00130000 P 10/18/14 130.0 26.10 29.70
SRE 141018P00135000 P 10/18/14 135.0 31.10 34.70
SRE 141018P00140000 P 10/18/14 140.0 36.10 39.70
SRE 141018P00145000 P 10/18/14 145.0 41.60 44.70
SRE 150117C00075000 C 01/17/15 75.0 26.00 29.10
SRE 150117C00080000 C 01/17/15 80.0 21.00 24.20
SRE 150117C00085000 C 01/17/15 85.0 16.20 19.20
SRE 150117C00090000 C 01/17/15 90.0 11.80 14.00
SRE 150117C00092500 C 01/17/15 92.5 9.10 11.80
SRE 150117C00095000 C 01/17/15 95.0 7.70 9.50
SRE 150117C00097500 C 01/17/15 97.5 6.30 7.40
SRE 150117C00100000 C 01/17/15 100.0 4.40 5.70
SRE 150117C00105000 C 01/17/15 105.0 2.65 2.85
SRE 150117C00110000 C 01/17/15 110.0 0.75 1.20
SRE 150117C00115000 C 01/17/15 115.0 0.15 0.45
SRE 150117C00120000 C 01/17/15 120.0 0.00 0.45
SRE 150117C00125000 C 01/17/15 125.0 0.00 0.25
SRE 150117C00130000 C 01/17/15 130.0 0.00 0.25
SRE 150117C00135000 C 01/17/15 135.0 0.00 0.25
SRE 150117C00140000 C 01/17/15 140.0 0.00 0.25
SRE 150117C00145000 C 01/17/15 145.0 0.00 0.25
SRE 150117P00075000 P 01/17/15 75.0 0.15 0.45
SRE 150117P00080000 P 01/17/15 80.0 0.30 0.60
SRE 150117P00085000 P 01/17/15 85.0 0.55 0.80
SRE 150117P00090000 P 01/17/15 90.0 0.85 1.35
SRE 150117P00092500 P 01/17/15 92.5 0.95 1.80
SRE 150117P00095000 P 01/17/15 95.0 1.75 2.40
SRE 150117P00097500 P 01/17/15 97.5 2.35 3.10
SRE 150117P00100000 P 01/17/15 100.0 3.10 3.80
SRE 150117P00105000 P 01/17/15 105.0 5.40 6.20
SRE 150117P00110000 P 01/17/15 110.0 8.60 10.90
SRE 150117P00115000 P 01/17/15 115.0 12.60 15.60
SRE 150117P00120000 P 01/17/15 120.0 17.30 20.40
SRE 150117P00125000 P 01/17/15 125.0 22.20 25.30
SRE 150117P00130000 P 01/17/15 130.0 26.60 30.30
SRE 150117P00135000 P 01/17/15 135.0 32.20 35.20
SRE 150117P00140000 P 01/17/15 140.0 37.20 40.20
SRE 150117P00145000 P 01/17/15 145.0 42.10 45.20

OPRA data is delayed 15 minutes.