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 (2014-10-31)Premium Content

Sempra Energy (SRE)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 141122C00080000 C 11/22/14 80.0 29.20 30.70
SRE 141122C00085000 C 11/22/14 85.0 23.20 26.80
SRE 141122C00090000 C 11/22/14 90.0 18.20 22.30
SRE 141122C00095000 C 11/22/14 95.0 14.30 15.70
SRE 141122C00097500 C 11/22/14 97.5 11.80 13.20
SRE 141122C00100000 C 11/22/14 100.0 9.30 10.70
SRE 141122C00105000 C 11/22/14 105.0 4.30 5.70
SRE 141122C00110000 C 11/22/14 110.0 0.30 0.70
SRE 141122C00115000 C 11/22/14 115.0 0.00 0.25
SRE 141122C00120000 C 11/22/14 120.0 0.00 1.65
SRE 141122C00125000 C 11/22/14 125.0 0.00 1.60
SRE 141122C00130000 C 11/22/14 130.0 0.00 1.60
SRE 141122C00135000 C 11/22/14 135.0 0.00 1.60
SRE 141122C00140000 C 11/22/14 140.0 0.00 1.60
SRE 141122C00145000 C 11/22/14 145.0 0.00 1.60
SRE 141122C00150000 C 11/22/14 150.0 0.00 0.50
SRE 141122P00080000 P 11/22/14 80.0 0.00 0.25
SRE 141122P00085000 P 11/22/14 85.0 0.00 1.60
SRE 141122P00090000 P 11/22/14 90.0 0.00 1.60
SRE 141122P00095000 P 11/22/14 95.0 0.00 0.25
SRE 141122P00097500 P 11/22/14 97.5 0.00 0.35
SRE 141122P00100000 P 11/22/14 100.0 0.00 0.05
SRE 141122P00105000 P 11/22/14 105.0 0.00 0.25
SRE 141122P00110000 P 11/22/14 110.0 0.00 0.75
SRE 141122P00115000 P 11/22/14 115.0 3.30 5.70
SRE 141122P00120000 P 11/22/14 120.0 8.10 12.00
SRE 141122P00125000 P 11/22/14 125.0 13.20 16.50
SRE 141122P00130000 P 11/22/14 130.0 17.80 21.90
SRE 141122P00135000 P 11/22/14 135.0 22.80 26.90
SRE 141122P00140000 P 11/22/14 140.0 27.90 32.10
SRE 141122P00145000 P 11/22/14 145.0 32.80 36.90
SRE 141122P00150000 P 11/22/14 150.0 38.10 42.00
SRE 141220C00085000 C 12/20/14 85.0 24.20 26.90
SRE 141220C00090000 C 12/20/14 90.0 18.20 22.20
SRE 141220C00095000 C 12/20/14 95.0 13.30 17.10
SRE 141220C00097500 C 12/20/14 97.5 11.40 14.60
SRE 141220C00100000 C 12/20/14 100.0 8.90 12.10
SRE 141220C00105000 C 12/20/14 105.0 4.90 7.60
SRE 141220C00110000 C 12/20/14 110.0 1.70 2.30
SRE 141220C00115000 C 12/20/14 115.0 0.20 0.45
SRE 141220C00120000 C 12/20/14 120.0 0.00 0.50
SRE 141220C00125000 C 12/20/14 125.0 0.00 0.50
SRE 141220C00130000 C 12/20/14 130.0 0.00 0.50
SRE 141220C00135000 C 12/20/14 135.0 0.00 0.35
SRE 141220P00085000 P 12/20/14 85.0 0.00 0.50
SRE 141220P00090000 P 12/20/14 90.0 0.00 0.50
SRE 141220P00095000 P 12/20/14 95.0 0.00 0.50
SRE 141220P00097500 P 12/20/14 97.5 0.00 0.50
SRE 141220P00100000 P 12/20/14 100.0 0.05 0.50
SRE 141220P00105000 P 12/20/14 105.0 0.50 0.80
SRE 141220P00110000 P 12/20/14 110.0 1.50 2.00
SRE 141220P00115000 P 12/20/14 115.0 3.40 6.10
SRE 141220P00120000 P 12/20/14 120.0 8.40 11.60
SRE 141220P00125000 P 12/20/14 125.0 13.10 16.70
SRE 141220P00130000 P 12/20/14 130.0 17.90 22.00
SRE 141220P00135000 P 12/20/14 135.0 23.30 25.80
SRE 150117C00075000 C 01/17/15 75.0 34.20 36.80
SRE 150117C00080000 C 01/17/15 80.0 28.00 32.30
SRE 150117C00085000 C 01/17/15 85.0 23.10 27.20
SRE 150117C00090000 C 01/17/15 90.0 18.10 21.90
SRE 150117C00092500 C 01/17/15 92.5 15.70 19.70
SRE 150117C00095000 C 01/17/15 95.0 14.40 17.00
SRE 150117C00097500 C 01/17/15 97.5 11.80 14.60
SRE 150117C00100000 C 01/17/15 100.0 9.70 12.30
SRE 150117C00105000 C 01/17/15 105.0 5.40 7.50
SRE 150117C00110000 C 01/17/15 110.0 2.15 2.85
SRE 150117C00115000 C 01/17/15 115.0 0.60 0.85
SRE 150117C00120000 C 01/17/15 120.0 0.05 0.35
SRE 150117C00125000 C 01/17/15 125.0 0.00 0.50
SRE 150117C00130000 C 01/17/15 130.0 0.00 0.50
SRE 150117C00135000 C 01/17/15 135.0 0.00 1.65
SRE 150117C00140000 C 01/17/15 140.0 0.00 1.65
SRE 150117C00145000 C 01/17/15 145.0 0.00 0.50
SRE 150117P00075000 P 01/17/15 75.0 0.00 0.50
SRE 150117P00080000 P 01/17/15 80.0 0.00 0.30
SRE 150117P00085000 P 01/17/15 85.0 0.00 0.40
SRE 150117P00090000 P 01/17/15 90.0 0.00 0.45
SRE 150117P00092500 P 01/17/15 92.5 0.05 0.35
SRE 150117P00095000 P 01/17/15 95.0 0.15 0.55
SRE 150117P00097500 P 01/17/15 97.5 0.20 0.55
SRE 150117P00100000 P 01/17/15 100.0 0.60 0.75
SRE 150117P00105000 P 01/17/15 105.0 1.10 1.45
SRE 150117P00110000 P 01/17/15 110.0 2.70 3.50
SRE 150117P00115000 P 01/17/15 115.0 4.60 6.90
SRE 150117P00120000 P 01/17/15 120.0 9.00 11.50
SRE 150117P00125000 P 01/17/15 125.0 13.80 17.50
SRE 150117P00130000 P 01/17/15 130.0 18.50 22.60
SRE 150117P00135000 P 01/17/15 135.0 23.40 27.60
SRE 150117P00140000 P 01/17/15 140.0 28.30 32.50
SRE 150117P00145000 P 01/17/15 145.0 33.90 36.60
SRE 150417C00080000 C 04/17/15 80.0 29.20 31.90
SRE 150417C00085000 C 04/17/15 85.0 23.30 26.90
SRE 150417C00090000 C 04/17/15 90.0 18.40 22.10
SRE 150417C00095000 C 04/17/15 95.0 14.90 17.40
SRE 150417C00097500 C 04/17/15 97.5 12.60 15.30
SRE 150417C00100000 C 04/17/15 100.0 10.60 13.40
SRE 150417C00105000 C 04/17/15 105.0 6.80 8.20
SRE 150417C00110000 C 04/17/15 110.0 3.90 4.90
SRE 150417C00115000 C 04/17/15 115.0 1.85 2.50
SRE 150417C00120000 C 04/17/15 120.0 0.70 1.50
SRE 150417C00125000 C 04/17/15 125.0 0.05 0.95
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 0.25
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.25
SRE 150417P00080000 P 04/17/15 80.0 0.00 0.75
SRE 150417P00085000 P 04/17/15 85.0 0.50 0.90
SRE 150417P00090000 P 04/17/15 90.0 0.75 1.15
SRE 150417P00095000 P 04/17/15 95.0 1.00 1.20
SRE 150417P00097500 P 04/17/15 97.5 1.45 1.85
SRE 150417P00100000 P 04/17/15 100.0 1.80 2.45
SRE 150417P00105000 P 04/17/15 105.0 2.85 3.70
SRE 150417P00110000 P 04/17/15 110.0 4.80 5.90
SRE 150417P00115000 P 04/17/15 115.0 6.50 8.90
SRE 150417P00120000 P 04/17/15 120.0 10.20 13.20
SRE 150417P00125000 P 04/17/15 125.0 14.80 18.10
SRE 150417P00130000 P 04/17/15 130.0 19.50 22.90
SRE 150417P00135000 P 04/17/15 135.0 24.50 28.20
SRE 150417P00140000 P 04/17/15 140.0 29.50 33.20
SRE 150417P00145000 P 04/17/15 145.0 34.40 37.00

OPRA data is delayed 15 minutes.