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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 141122C00080000 C 11/22/14 80.0 25.00 28.60
SRE 141122C00085000 C 11/22/14 85.0 20.00 24.00
SRE 141122C00090000 C 11/22/14 90.0 15.60 18.80
SRE 141122C00095000 C 11/22/14 95.0 10.80 13.00
SRE 141122C00097500 C 11/22/14 97.5 8.90 10.60
SRE 141122C00100000 C 11/22/14 100.0 6.60 8.00
SRE 141122C00105000 C 11/22/14 105.0 2.95 3.40
SRE 141122C00110000 C 11/22/14 110.0 0.80 0.95
SRE 141122C00115000 C 11/22/14 115.0 0.05 0.30
SRE 141122C00120000 C 11/22/14 120.0 0.00 0.25
SRE 141122C00125000 C 11/22/14 125.0 0.00 0.25
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 0.25
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 0.30
SRE 141122P00085000 P 11/22/14 85.0 0.00 0.30
SRE 141122P00090000 P 11/22/14 90.0 0.00 0.30
SRE 141122P00095000 P 11/22/14 95.0 0.15 0.40
SRE 141122P00097500 P 11/22/14 97.5 0.20 0.50
SRE 141122P00100000 P 11/22/14 100.0 0.40 0.70
SRE 141122P00105000 P 11/22/14 105.0 1.45 1.65
SRE 141122P00110000 P 11/22/14 110.0 3.50 4.60
SRE 141122P00115000 P 11/22/14 115.0 7.30 9.30
SRE 141122P00120000 P 11/22/14 120.0 11.50 14.50
SRE 141122P00125000 P 11/22/14 125.0 16.30 19.50
SRE 141122P00130000 P 11/22/14 130.0 21.10 25.10
SRE 141122P00135000 P 11/22/14 135.0 26.20 30.70
SRE 141122P00140000 P 11/22/14 140.0 31.20 35.60
SRE 141122P00145000 P 11/22/14 145.0 36.20 40.60
SRE 141122P00150000 P 11/22/14 150.0 41.20 45.60
SRE 141220C00085000 C 12/20/14 85.0 20.60 23.50
SRE 141220C00090000 C 12/20/14 90.0 15.70 18.80
SRE 141220C00095000 C 12/20/14 95.0 11.50 13.80
SRE 141220C00097500 C 12/20/14 97.5 9.10 10.80
SRE 141220C00100000 C 12/20/14 100.0 6.90 8.50
SRE 141220C00105000 C 12/20/14 105.0 3.60 4.10
SRE 141220C00110000 C 12/20/14 110.0 1.20 1.65
SRE 141220C00115000 C 12/20/14 115.0 0.20 0.65
SRE 141220C00120000 C 12/20/14 120.0 0.00 0.50
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 0.10 0.50
SRE 141220P00090000 P 12/20/14 90.0 0.15 0.60
SRE 141220P00095000 P 12/20/14 95.0 0.30 0.75
SRE 141220P00097500 P 12/20/14 97.5 0.45 0.90
SRE 141220P00100000 P 12/20/14 100.0 0.75 1.25
SRE 141220P00105000 P 12/20/14 105.0 1.90 2.55
SRE 141220P00110000 P 12/20/14 110.0 4.20 5.30
SRE 141220P00115000 P 12/20/14 115.0 7.80 9.90
SRE 141220P00120000 P 12/20/14 120.0 11.30 14.70
SRE 141220P00125000 P 12/20/14 125.0 16.30 19.60
SRE 141220P00130000 P 12/20/14 130.0 21.20 25.30
SRE 141220P00135000 P 12/20/14 135.0 26.70 30.10
SRE 150117C00075000 C 01/17/15 75.0 30.00 33.80
SRE 150117C00080000 C 01/17/15 80.0 25.10 28.70
SRE 150117C00085000 C 01/17/15 85.0 20.60 24.10
SRE 150117C00090000 C 01/17/15 90.0 15.20 19.10
SRE 150117C00092500 C 01/17/15 92.5 13.50 15.90
SRE 150117C00095000 C 01/17/15 95.0 11.60 13.20
SRE 150117C00097500 C 01/17/15 97.5 9.40 11.00
SRE 150117C00100000 C 01/17/15 100.0 7.40 8.60
SRE 150117C00105000 C 01/17/15 105.0 4.00 4.70
SRE 150117C00110000 C 01/17/15 110.0 1.55 2.15
SRE 150117C00115000 C 01/17/15 115.0 0.45 0.90
SRE 150117C00120000 C 01/17/15 120.0 0.00 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 0.50
SRE 150117P00080000 P 01/17/15 80.0 0.10 0.40
SRE 150117P00085000 P 01/17/15 85.0 0.05 0.55
SRE 150117P00090000 P 01/17/15 90.0 0.40 1.05
SRE 150117P00092500 P 01/17/15 92.5 0.25 0.80
SRE 150117P00095000 P 01/17/15 95.0 0.55 1.05
SRE 150117P00097500 P 01/17/15 97.5 0.65 1.30
SRE 150117P00100000 P 01/17/15 100.0 1.30 1.70
SRE 150117P00105000 P 01/17/15 105.0 2.50 3.20
SRE 150117P00110000 P 01/17/15 110.0 5.10 6.10
SRE 150117P00115000 P 01/17/15 115.0 8.70 10.10
SRE 150117P00120000 P 01/17/15 120.0 12.80 15.50
SRE 150117P00125000 P 01/17/15 125.0 16.90 20.70
SRE 150117P00130000 P 01/17/15 130.0 22.10 25.20
SRE 150117P00135000 P 01/17/15 135.0 26.90 31.00
SRE 150117P00140000 P 01/17/15 140.0 31.80 36.00
SRE 150117P00145000 P 01/17/15 145.0 37.10 40.10
SRE 150417C00080000 C 04/17/15 80.0 25.70 28.90
SRE 150417C00085000 C 04/17/15 85.0 20.60 23.90
SRE 150417C00090000 C 04/17/15 90.0 15.90 18.80
SRE 150417C00095000 C 04/17/15 95.0 12.20 14.50
SRE 150417C00097500 C 04/17/15 97.5 10.10 11.70
SRE 150417C00100000 C 04/17/15 100.0 8.00 10.50
SRE 150417C00105000 C 04/17/15 105.0 5.10 6.20
SRE 150417C00110000 C 04/17/15 110.0 2.90 3.60
SRE 150417C00115000 C 04/17/15 115.0 1.15 1.85
SRE 150417C00120000 C 04/17/15 120.0 0.50 0.95
SRE 150417C00125000 C 04/17/15 125.0 0.10 0.60
SRE 150417C00130000 C 04/17/15 130.0 0.00 0.50
SRE 150417C00135000 C 04/17/15 135.0 0.00 0.25
SRE 150417C00140000 C 04/17/15 140.0 0.00 0.85
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.50
SRE 150417P00080000 P 04/17/15 80.0 0.40 0.80
SRE 150417P00085000 P 04/17/15 85.0 0.60 1.05
SRE 150417P00090000 P 04/17/15 90.0 0.90 1.60
SRE 150417P00095000 P 04/17/15 95.0 1.60 2.75
SRE 150417P00097500 P 04/17/15 97.5 1.65 2.80
SRE 150417P00100000 P 04/17/15 100.0 2.50 3.50
SRE 150417P00105000 P 04/17/15 105.0 4.40 6.30
SRE 150417P00110000 P 04/17/15 110.0 6.70 9.20
SRE 150417P00115000 P 04/17/15 115.0 9.10 12.10
SRE 150417P00120000 P 04/17/15 120.0 14.10 16.10
SRE 150417P00125000 P 04/17/15 125.0 18.10 21.50
SRE 150417P00130000 P 04/17/15 130.0 22.50 26.70
SRE 150417P00135000 P 04/17/15 135.0 27.50 31.60
SRE 150417P00140000 P 04/17/15 140.0 32.30 36.50
SRE 150417P00145000 P 04/17/15 145.0 37.50 41.20

OPRA data is delayed 15 minutes.