Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Sempra Energy (SRE)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 140419C00050000 C 04/19/14 50.0 46.10 49.20
SRE 140419C00055000 C 04/19/14 55.0 41.20 43.80
SRE 140419C00060000 C 04/19/14 60.0 36.70 39.40
SRE 140419C00065000 C 04/19/14 65.0 31.80 33.80
SRE 140419C00070000 C 04/19/14 70.0 26.80 27.70
SRE 140419C00075000 C 04/19/14 75.0 21.80 23.80
SRE 140419C00077500 C 04/19/14 77.5 19.30 21.40
SRE 140419C00080000 C 04/19/14 80.0 16.70 18.90
SRE 140419C00082500 C 04/19/14 82.5 14.30 16.40
SRE 140419C00085000 C 04/19/14 85.0 11.80 13.90
SRE 140419C00087500 C 04/19/14 87.5 9.30 10.20
SRE 140419C00090000 C 04/19/14 90.0 6.70 8.80
SRE 140419C00092500 C 04/19/14 92.5 4.30 6.90
SRE 140419C00095000 C 04/19/14 95.0 1.85 2.65
SRE 140419C00097500 C 04/19/14 97.5 0.00 0.40
SRE 140419C00100000 C 04/19/14 100.0 0.00 0.05
SRE 140419P00050000 P 04/19/14 50.0 0.00 0.25
SRE 140419P00055000 P 04/19/14 55.0 0.00 0.25
SRE 140419P00060000 P 04/19/14 60.0 0.00 0.25
SRE 140419P00065000 P 04/19/14 65.0 0.00 0.25
SRE 140419P00070000 P 04/19/14 70.0 0.00 0.25
SRE 140419P00075000 P 04/19/14 75.0 0.00 0.25
SRE 140419P00077500 P 04/19/14 77.5 0.00 0.25
SRE 140419P00080000 P 04/19/14 80.0 0.00 0.25
SRE 140419P00082500 P 04/19/14 82.5 0.00 0.25
SRE 140419P00085000 P 04/19/14 85.0 0.00 0.25
SRE 140419P00087500 P 04/19/14 87.5 0.00 0.15
SRE 140419P00090000 P 04/19/14 90.0 0.00 0.25
SRE 140419P00092500 P 04/19/14 92.5 0.00 0.20
SRE 140419P00095000 P 04/19/14 95.0 0.00 0.25
SRE 140419P00097500 P 04/19/14 97.5 0.00 0.60
SRE 140419P00100000 P 04/19/14 100.0 0.70 3.60
SRE 140517C00075000 C 05/17/14 75.0 21.70 23.70
SRE 140517C00080000 C 05/17/14 80.0 16.60 19.10
SRE 140517C00085000 C 05/17/14 85.0 11.90 14.10
SRE 140517C00087500 C 05/17/14 87.5 9.20 11.20
SRE 140517C00090000 C 05/17/14 90.0 6.90 8.60
SRE 140517C00092500 C 05/17/14 92.5 4.80 6.10
SRE 140517C00095000 C 05/17/14 95.0 2.85 3.70
SRE 140517C00097500 C 05/17/14 97.5 1.40 1.65
SRE 140517C00100000 C 05/17/14 100.0 0.50 0.75
SRE 140517C00105000 C 05/17/14 105.0 0.00 0.25
SRE 140517C00110000 C 05/17/14 110.0 0.00 0.25
SRE 140517C00115000 C 05/17/14 115.0 0.00 0.25
SRE 140517P00075000 P 05/17/14 75.0 0.00 0.25
SRE 140517P00080000 P 05/17/14 80.0 0.00 0.25
SRE 140517P00085000 P 05/17/14 85.0 0.00 0.25
SRE 140517P00087500 P 05/17/14 87.5 0.00 0.25
SRE 140517P00090000 P 05/17/14 90.0 0.10 0.35
SRE 140517P00092500 P 05/17/14 92.5 0.25 0.50
SRE 140517P00095000 P 05/17/14 95.0 0.75 1.00
SRE 140517P00097500 P 05/17/14 97.5 1.75 1.95
SRE 140517P00100000 P 05/17/14 100.0 3.10 3.70
SRE 140517P00105000 P 05/17/14 105.0 5.60 8.40
SRE 140517P00110000 P 05/17/14 110.0 10.90 13.40
SRE 140517P00115000 P 05/17/14 115.0 15.50 18.40
SRE 140719C00075000 C 07/19/14 75.0 21.70 24.30
SRE 140719C00080000 C 07/19/14 80.0 16.70 19.40
SRE 140719C00082500 C 07/19/14 82.5 14.30 16.70
SRE 140719C00085000 C 07/19/14 85.0 11.90 14.30
SRE 140719C00087500 C 07/19/14 87.5 9.60 11.90
SRE 140719C00090000 C 07/19/14 90.0 7.50 9.00
SRE 140719C00092500 C 07/19/14 92.5 5.60 6.60
SRE 140719C00095000 C 07/19/14 95.0 3.80 4.20
SRE 140719C00097500 C 07/19/14 97.5 2.40 2.65
SRE 140719C00100000 C 07/19/14 100.0 1.40 1.75
SRE 140719C00105000 C 07/19/14 105.0 0.35 0.65
SRE 140719P00075000 P 07/19/14 75.0 0.00 0.35
SRE 140719P00080000 P 07/19/14 80.0 0.10 0.85
SRE 140719P00082500 P 07/19/14 82.5 0.15 0.40
SRE 140719P00085000 P 07/19/14 85.0 0.25 0.50
SRE 140719P00087500 P 07/19/14 87.5 0.40 0.65
SRE 140719P00090000 P 07/19/14 90.0 0.80 0.95
SRE 140719P00092500 P 07/19/14 92.5 1.35 1.55
SRE 140719P00095000 P 07/19/14 95.0 2.05 2.40
SRE 140719P00097500 P 07/19/14 97.5 3.00 3.50
SRE 140719P00100000 P 07/19/14 100.0 4.50 5.10
SRE 140719P00105000 P 07/19/14 105.0 7.20 9.50
SRE 141018C00075000 C 10/18/14 75.0 21.80 24.50
SRE 141018C00080000 C 10/18/14 80.0 16.90 19.20
SRE 141018C00085000 C 10/18/14 85.0 12.30 14.40
SRE 141018C00087500 C 10/18/14 87.5 10.10 12.20
SRE 141018C00090000 C 10/18/14 90.0 8.10 10.30
SRE 141018C00092500 C 10/18/14 92.5 6.40 7.80
SRE 141018C00095000 C 10/18/14 95.0 4.70 5.50
SRE 141018C00097500 C 10/18/14 97.5 3.40 3.90
SRE 141018C00100000 C 10/18/14 100.0 2.40 2.85
SRE 141018C00105000 C 10/18/14 105.0 1.05 1.40
SRE 141018C00110000 C 10/18/14 110.0 0.35 0.65
SRE 141018P00075000 P 10/18/14 75.0 0.00 1.90
SRE 141018P00080000 P 10/18/14 80.0 0.40 0.70
SRE 141018P00085000 P 10/18/14 85.0 0.85 1.20
SRE 141018P00087500 P 10/18/14 87.5 1.15 1.65
SRE 141018P00090000 P 10/18/14 90.0 1.70 2.10
SRE 141018P00092500 P 10/18/14 92.5 2.45 2.90
SRE 141018P00095000 P 10/18/14 95.0 3.40 3.90
SRE 141018P00097500 P 10/18/14 97.5 4.70 5.20
SRE 141018P00100000 P 10/18/14 100.0 6.10 6.70
SRE 141018P00105000 P 10/18/14 105.0 7.80 11.00
SRE 141018P00110000 P 10/18/14 110.0 12.30 14.90

OPRA data is delayed 15 minutes.