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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 140920C00080000 C 09/20/14 80.0 24.00 25.60
SRE 140920C00085000 C 09/20/14 85.0 18.00 21.50
SRE 140920C00090000 C 09/20/14 90.0 12.90 15.70
SRE 140920C00092500 C 09/20/14 92.5 10.50 13.10
SRE 140920C00095000 C 09/20/14 95.0 8.00 10.60
SRE 140920C00097500 C 09/20/14 97.5 6.60 8.10
SRE 140920C00100000 C 09/20/14 100.0 3.80 5.60
SRE 140920C00105000 C 09/20/14 105.0 0.95 1.20
SRE 140920C00110000 C 09/20/14 110.0 0.00 0.25
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 0.00 0.25
SRE 140920P00092500 P 09/20/14 92.5 0.00 0.25
SRE 140920P00095000 P 09/20/14 95.0 0.00 0.25
SRE 140920P00097500 P 09/20/14 97.5 0.00 0.25
SRE 140920P00100000 P 09/20/14 100.0 0.15 0.30
SRE 140920P00105000 P 09/20/14 105.0 1.05 1.90
SRE 140920P00110000 P 09/20/14 110.0 4.60 6.10
SRE 140920P00115000 P 09/20/14 115.0 9.50 12.10
SRE 140920P00120000 P 09/20/14 120.0 14.20 17.10
SRE 140920P00125000 P 09/20/14 125.0 18.70 22.20
SRE 140920P00130000 P 09/20/14 130.0 23.60 27.10
SRE 140920P00135000 P 09/20/14 135.0 28.50 32.20
SRE 140920P00140000 P 09/20/14 140.0 33.60 37.20
SRE 140920P00145000 P 09/20/14 145.0 38.60 42.10
SRE 141018C00075000 C 10/18/14 75.0 28.00 30.90
SRE 141018C00080000 C 10/18/14 80.0 22.90 26.60
SRE 141018C00085000 C 10/18/14 85.0 18.00 21.30
SRE 141018C00087500 C 10/18/14 87.5 15.40 18.20
SRE 141018C00090000 C 10/18/14 90.0 12.90 15.70
SRE 141018C00092500 C 10/18/14 92.5 10.40 13.20
SRE 141018C00095000 C 10/18/14 95.0 8.00 10.80
SRE 141018C00097500 C 10/18/14 97.5 6.30 8.20
SRE 141018C00100000 C 10/18/14 100.0 4.60 5.50
SRE 141018C00105000 C 10/18/14 105.0 1.65 1.85
SRE 141018C00110000 C 10/18/14 110.0 0.20 0.40
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 0.85
SRE 141018C00135000 C 10/18/14 135.0 0.00 0.85
SRE 141018C00140000 C 10/18/14 140.0 0.00 0.65
SRE 141018C00145000 C 10/18/14 145.0 0.00 0.25
SRE 141018P00075000 P 10/18/14 75.0 0.00 0.25
SRE 141018P00080000 P 10/18/14 80.0 0.00 0.25
SRE 141018P00085000 P 10/18/14 85.0 0.05 0.25
SRE 141018P00087500 P 10/18/14 87.5 0.00 0.30
SRE 141018P00090000 P 10/18/14 90.0 0.05 0.30
SRE 141018P00092500 P 10/18/14 92.5 0.10 0.35
SRE 141018P00095000 P 10/18/14 95.0 0.20 0.45
SRE 141018P00097500 P 10/18/14 97.5 0.35 0.65
SRE 141018P00100000 P 10/18/14 100.0 0.65 1.00
SRE 141018P00105000 P 10/18/14 105.0 2.15 2.95
SRE 141018P00110000 P 10/18/14 110.0 5.50 7.70
SRE 141018P00115000 P 10/18/14 115.0 10.00 12.70
SRE 141018P00120000 P 10/18/14 120.0 14.30 17.70
SRE 141018P00125000 P 10/18/14 125.0 19.00 22.70
SRE 141018P00130000 P 10/18/14 130.0 24.00 27.70
SRE 141018P00135000 P 10/18/14 135.0 29.10 32.80
SRE 141018P00140000 P 10/18/14 140.0 34.10 37.90
SRE 141018P00145000 P 10/18/14 145.0 39.00 42.80
SRE 150117C00075000 C 01/17/15 75.0 28.00 30.70
SRE 150117C00080000 C 01/17/15 80.0 23.00 26.70
SRE 150117C00085000 C 01/17/15 85.0 18.00 21.30
SRE 150117C00090000 C 01/17/15 90.0 13.10 15.80
SRE 150117C00092500 C 01/17/15 92.5 10.70 13.90
SRE 150117C00095000 C 01/17/15 95.0 9.20 10.90
SRE 150117C00097500 C 01/17/15 97.5 6.70 8.90
SRE 150117C00100000 C 01/17/15 100.0 5.40 6.40
SRE 150117C00105000 C 01/17/15 105.0 3.00 3.30
SRE 150117C00110000 C 01/17/15 110.0 1.00 1.50
SRE 150117C00115000 C 01/17/15 115.0 0.00 0.60
SRE 150117C00120000 C 01/17/15 120.0 0.00 0.25
SRE 150117C00125000 C 01/17/15 125.0 0.00 0.80
SRE 150117C00130000 C 01/17/15 130.0 0.00 0.80
SRE 150117C00135000 C 01/17/15 135.0 0.00 0.80
SRE 150117C00140000 C 01/17/15 140.0 0.00 0.80
SRE 150117C00145000 C 01/17/15 145.0 0.00 0.25
SRE 150117P00075000 P 01/17/15 75.0 0.05 0.40
SRE 150117P00080000 P 01/17/15 80.0 0.15 0.45
SRE 150117P00085000 P 01/17/15 85.0 0.40 0.55
SRE 150117P00090000 P 01/17/15 90.0 0.70 0.90
SRE 150117P00092500 P 01/17/15 92.5 0.85 1.15
SRE 150117P00095000 P 01/17/15 95.0 1.25 1.55
SRE 150117P00097500 P 01/17/15 97.5 1.70 2.05
SRE 150117P00100000 P 01/17/15 100.0 2.30 2.45
SRE 150117P00105000 P 01/17/15 105.0 4.30 5.20
SRE 150117P00110000 P 01/17/15 110.0 6.70 9.90
SRE 150117P00115000 P 01/17/15 115.0 11.00 13.80
SRE 150117P00120000 P 01/17/15 120.0 15.10 18.50
SRE 150117P00125000 P 01/17/15 125.0 19.70 23.40
SRE 150117P00130000 P 01/17/15 130.0 24.60 28.60
SRE 150117P00135000 P 01/17/15 135.0 29.60 33.30
SRE 150117P00140000 P 01/17/15 140.0 34.60 38.30
SRE 150117P00145000 P 01/17/15 145.0 39.60 43.30
SRE 150417C00080000 C 04/17/15 80.0 23.50 26.10
SRE 150417C00085000 C 04/17/15 85.0 17.90 21.60
SRE 150417C00090000 C 04/17/15 90.0 13.20 16.40
SRE 150417C00095000 C 04/17/15 95.0 8.70 12.00
SRE 150417C00097500 C 04/17/15 97.5 6.70 10.20
SRE 150417C00100000 C 04/17/15 100.0 5.40 7.50
SRE 150417C00105000 C 04/17/15 105.0 3.30 4.60
SRE 150417C00110000 C 04/17/15 110.0 0.30 4.10
SRE 150417C00115000 C 04/17/15 115.0 0.60 1.45
SRE 150417C00120000 C 04/17/15 120.0 0.00 2.25
SRE 150417C00125000 C 04/17/15 125.0 0.00 2.00
SRE 150417C00130000 C 04/17/15 130.0 0.00 0.95
SRE 150417C00135000 C 04/17/15 135.0 0.00 0.95
SRE 150417C00140000 C 04/17/15 140.0 0.00 0.95
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.95
SRE 150417P00080000 P 04/17/15 80.0 0.00 2.25
SRE 150417P00085000 P 04/17/15 85.0 0.00 2.60
SRE 150417P00090000 P 04/17/15 90.0 1.30 1.80
SRE 150417P00095000 P 04/17/15 95.0 2.20 3.80
SRE 150417P00097500 P 04/17/15 97.5 2.85 4.60
SRE 150417P00100000 P 04/17/15 100.0 3.60 4.80
SRE 150417P00105000 P 04/17/15 105.0 5.50 7.10
SRE 150417P00110000 P 04/17/15 110.0 8.00 11.20
SRE 150417P00115000 P 04/17/15 115.0 11.80 15.00
SRE 150417P00120000 P 04/17/15 120.0 15.90 19.40
SRE 150417P00125000 P 04/17/15 125.0 20.30 24.10
SRE 150417P00130000 P 04/17/15 130.0 25.40 29.40
SRE 150417P00135000 P 04/17/15 135.0 29.80 34.30
SRE 150417P00140000 P 04/17/15 140.0 35.20 39.10
SRE 150417P00145000 P 04/17/15 145.0 39.70 44.20

OPRA data is delayed 15 minutes.