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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 141122C00080000 C 11/22/14 80.0 25.00 27.80
SRE 141122C00085000 C 11/22/14 85.0 19.40 23.40
SRE 141122C00090000 C 11/22/14 90.0 15.10 17.90
SRE 141122C00095000 C 11/22/14 95.0 10.30 12.80
SRE 141122C00097500 C 11/22/14 97.5 8.30 10.30
SRE 141122C00100000 C 11/22/14 100.0 6.10 8.00
SRE 141122C00105000 C 11/22/14 105.0 2.65 3.20
SRE 141122C00110000 C 11/22/14 110.0 0.65 0.80
SRE 141122C00115000 C 11/22/14 115.0 0.00 0.30
SRE 141122C00120000 C 11/22/14 120.0 0.00 0.25
SRE 141122C00125000 C 11/22/14 125.0 0.00 0.40
SRE 141122C00130000 C 11/22/14 130.0 0.00 0.25
SRE 141122C00135000 C 11/22/14 135.0 0.00 0.25
SRE 141122C00140000 C 11/22/14 140.0 0.00 0.35
SRE 141122C00145000 C 11/22/14 145.0 0.00 0.25
SRE 141122C00150000 C 11/22/14 150.0 0.00 0.25
SRE 141122P00080000 P 11/22/14 80.0 0.00 1.00
SRE 141122P00085000 P 11/22/14 85.0 0.00 1.20
SRE 141122P00090000 P 11/22/14 90.0 0.00 1.05
SRE 141122P00095000 P 11/22/14 95.0 0.15 0.60
SRE 141122P00097500 P 11/22/14 97.5 0.25 0.75
SRE 141122P00100000 P 11/22/14 100.0 0.45 0.95
SRE 141122P00105000 P 11/22/14 105.0 1.65 2.05
SRE 141122P00110000 P 11/22/14 110.0 3.50 5.10
SRE 141122P00115000 P 11/22/14 115.0 7.50 10.20
SRE 141122P00120000 P 11/22/14 120.0 12.30 15.00
SRE 141122P00125000 P 11/22/14 125.0 16.90 20.00
SRE 141122P00130000 P 11/22/14 130.0 21.90 25.00
SRE 141122P00135000 P 11/22/14 135.0 26.90 31.10
SRE 141122P00140000 P 11/22/14 140.0 31.80 36.10
SRE 141122P00145000 P 11/22/14 145.0 36.70 41.00
SRE 141122P00150000 P 11/22/14 150.0 41.70 46.00
SRE 141220C00085000 C 12/20/14 85.0 20.30 22.90
SRE 141220C00090000 C 12/20/14 90.0 15.30 18.20
SRE 141220C00095000 C 12/20/14 95.0 10.50 13.30
SRE 141220C00097500 C 12/20/14 97.5 8.50 10.90
SRE 141220C00100000 C 12/20/14 100.0 6.50 8.60
SRE 141220C00105000 C 12/20/14 105.0 3.30 3.90
SRE 141220C00110000 C 12/20/14 110.0 1.15 1.50
SRE 141220C00115000 C 12/20/14 115.0 0.15 0.65
SRE 141220C00120000 C 12/20/14 120.0 0.00 0.25
SRE 141220C00125000 C 12/20/14 125.0 0.00 0.25
SRE 141220C00130000 C 12/20/14 130.0 0.00 0.25
SRE 141220C00135000 C 12/20/14 135.0 0.00 0.25
SRE 141220P00085000 P 12/20/14 85.0 0.05 0.50
SRE 141220P00090000 P 12/20/14 90.0 0.10 0.60
SRE 141220P00095000 P 12/20/14 95.0 0.30 0.95
SRE 141220P00097500 P 12/20/14 97.5 0.55 1.00
SRE 141220P00100000 P 12/20/14 100.0 1.00 1.30
SRE 141220P00105000 P 12/20/14 105.0 2.35 2.80
SRE 141220P00110000 P 12/20/14 110.0 4.10 5.90
SRE 141220P00115000 P 12/20/14 115.0 7.80 10.70
SRE 141220P00120000 P 12/20/14 120.0 12.40 15.20
SRE 141220P00125000 P 12/20/14 125.0 17.00 20.10
SRE 141220P00130000 P 12/20/14 130.0 21.90 25.10
SRE 141220P00135000 P 12/20/14 135.0 27.20 30.10
SRE 150117C00075000 C 01/17/15 75.0 30.10 32.80
SRE 150117C00080000 C 01/17/15 80.0 25.10 28.30
SRE 150117C00085000 C 01/17/15 85.0 20.20 23.40
SRE 150117C00090000 C 01/17/15 90.0 15.30 18.20
SRE 150117C00092500 C 01/17/15 92.5 12.90 15.60
SRE 150117C00095000 C 01/17/15 95.0 10.70 13.20
SRE 150117C00097500 C 01/17/15 97.5 8.80 11.20
SRE 150117C00100000 C 01/17/15 100.0 6.90 8.70
SRE 150117C00105000 C 01/17/15 105.0 3.70 4.00
SRE 150117C00110000 C 01/17/15 110.0 1.40 2.25
SRE 150117C00115000 C 01/17/15 115.0 0.45 0.85
SRE 150117C00120000 C 01/17/15 120.0 0.05 0.50
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 0.00 0.35
SRE 150117P00080000 P 01/17/15 80.0 0.10 0.60
SRE 150117P00085000 P 01/17/15 85.0 0.00 1.35
SRE 150117P00090000 P 01/17/15 90.0 0.30 0.80
SRE 150117P00092500 P 01/17/15 92.5 0.45 0.80
SRE 150117P00095000 P 01/17/15 95.0 0.60 1.10
SRE 150117P00097500 P 01/17/15 97.5 0.95 1.60
SRE 150117P00100000 P 01/17/15 100.0 1.30 2.00
SRE 150117P00105000 P 01/17/15 105.0 2.70 3.70
SRE 150117P00110000 P 01/17/15 110.0 5.20 6.50
SRE 150117P00115000 P 01/17/15 115.0 8.70 11.40
SRE 150117P00120000 P 01/17/15 120.0 13.00 15.80
SRE 150117P00125000 P 01/17/15 125.0 17.50 20.70
SRE 150117P00130000 P 01/17/15 130.0 22.50 25.70
SRE 150117P00135000 P 01/17/15 135.0 27.50 30.70
SRE 150117P00140000 P 01/17/15 140.0 32.40 35.60
SRE 150117P00145000 P 01/17/15 145.0 37.90 40.60
SRE 150417C00080000 C 04/17/15 80.0 25.20 28.20
SRE 150417C00085000 C 04/17/15 85.0 19.60 23.60
SRE 150417C00090000 C 04/17/15 90.0 15.50 18.40
SRE 150417C00095000 C 04/17/15 95.0 11.10 13.80
SRE 150417C00097500 C 04/17/15 97.5 9.00 11.80
SRE 150417C00100000 C 04/17/15 100.0 7.80 9.80
SRE 150417C00105000 C 04/17/15 105.0 4.80 6.40
SRE 150417C00110000 C 04/17/15 110.0 2.60 3.20
SRE 150417C00115000 C 04/17/15 115.0 1.20 1.90
SRE 150417C00120000 C 04/17/15 120.0 0.25 1.05
SRE 150417C00125000 C 04/17/15 125.0 0.00 2.00
SRE 150417C00130000 C 04/17/15 130.0 0.00 1.10
SRE 150417C00135000 C 04/17/15 135.0 0.00 1.10
SRE 150417C00140000 C 04/17/15 140.0 0.00 0.50
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.85
SRE 150417P00080000 P 04/17/15 80.0 0.30 1.10
SRE 150417P00085000 P 04/17/15 85.0 0.55 1.35
SRE 150417P00090000 P 04/17/15 90.0 1.00 1.75
SRE 150417P00095000 P 04/17/15 95.0 1.70 2.15
SRE 150417P00097500 P 04/17/15 97.5 2.60 2.80
SRE 150417P00100000 P 04/17/15 100.0 3.30 3.50
SRE 150417P00105000 P 04/17/15 105.0 4.40 5.80
SRE 150417P00110000 P 04/17/15 110.0 6.50 9.60
SRE 150417P00115000 P 04/17/15 115.0 9.70 13.00
SRE 150417P00120000 P 04/17/15 120.0 14.00 17.00
SRE 150417P00125000 P 04/17/15 125.0 18.50 21.60
SRE 150417P00130000 P 04/17/15 130.0 23.10 27.10
SRE 150417P00135000 P 04/17/15 135.0 28.00 32.00
SRE 150417P00140000 P 04/17/15 140.0 33.00 36.80
SRE 150417P00145000 P 04/17/15 145.0 38.00 42.20

OPRA data is delayed 15 minutes.