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 (2014-05-02)Premium Content

Sempra Energy (SRE)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 140816C00080000 C 08/16/14 80.0 20.30 24.10
SRE 140816C00085000 C 08/16/14 85.0 15.40 19.10
SRE 140816C00090000 C 08/16/14 90.0 10.50 14.20
SRE 140816C00095000 C 08/16/14 95.0 5.60 8.70
SRE 140816C00097500 C 08/16/14 97.5 4.40 5.70
SRE 140816C00100000 C 08/16/14 100.0 2.65 2.95
SRE 140816C00105000 C 08/16/14 105.0 0.30 0.40
SRE 140816C00110000 C 08/16/14 110.0 0.00 0.65
SRE 140816C00115000 C 08/16/14 115.0 0.00 0.60
SRE 140816C00120000 C 08/16/14 120.0 0.00 0.90
SRE 140816C00125000 C 08/16/14 125.0 0.00 0.95
SRE 140816C00130000 C 08/16/14 130.0 0.00 0.60
SRE 140816C00135000 C 08/16/14 135.0 0.00 0.60
SRE 140816C00140000 C 08/16/14 140.0 0.00 0.55
SRE 140816C00145000 C 08/16/14 145.0 0.00 0.55
SRE 140816C00150000 C 08/16/14 150.0 0.00 0.55
SRE 140816P00080000 P 08/16/14 80.0 0.00 0.65
SRE 140816P00085000 P 08/16/14 85.0 0.00 0.65
SRE 140816P00090000 P 08/16/14 90.0 0.00 0.65
SRE 140816P00095000 P 08/16/14 95.0 0.05 0.25
SRE 140816P00097500 P 08/16/14 97.5 0.20 0.40
SRE 140816P00100000 P 08/16/14 100.0 0.55 0.70
SRE 140816P00105000 P 08/16/14 105.0 2.80 3.50
SRE 140816P00110000 P 08/16/14 110.0 6.00 8.40
SRE 140816P00115000 P 08/16/14 115.0 10.90 13.40
SRE 140816P00120000 P 08/16/14 120.0 15.90 18.40
SRE 140816P00125000 P 08/16/14 125.0 20.90 23.40
SRE 140816P00130000 P 08/16/14 130.0 25.90 28.40
SRE 140816P00135000 P 08/16/14 135.0 30.90 33.40
SRE 140816P00140000 P 08/16/14 140.0 35.90 38.40
SRE 140816P00145000 P 08/16/14 145.0 40.90 43.40
SRE 140816P00150000 P 08/16/14 150.0 45.90 48.40
SRE 140920C00080000 C 09/20/14 80.0 21.20 23.30
SRE 140920C00085000 C 09/20/14 85.0 16.20 18.60
SRE 140920C00090000 C 09/20/14 90.0 11.40 13.60
SRE 140920C00092500 C 09/20/14 92.5 9.10 11.10
SRE 140920C00095000 C 09/20/14 95.0 7.10 8.40
SRE 140920C00097500 C 09/20/14 97.5 5.00 6.20
SRE 140920C00100000 C 09/20/14 100.0 3.40 3.90
SRE 140920C00105000 C 09/20/14 105.0 0.90 1.10
SRE 140920C00110000 C 09/20/14 110.0 0.10 0.30
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 0.10 0.35
SRE 140920P00092500 P 09/20/14 92.5 0.20 0.45
SRE 140920P00095000 P 09/20/14 95.0 0.35 0.60
SRE 140920P00097500 P 09/20/14 97.5 0.65 0.90
SRE 140920P00100000 P 09/20/14 100.0 1.20 1.50
SRE 140920P00105000 P 09/20/14 105.0 3.50 4.00
SRE 140920P00110000 P 09/20/14 110.0 7.40 8.50
SRE 140920P00115000 P 09/20/14 115.0 11.90 14.00
SRE 140920P00120000 P 09/20/14 120.0 16.90 19.00
SRE 140920P00125000 P 09/20/14 125.0 21.80 23.80
SRE 140920P00130000 P 09/20/14 130.0 26.80 28.80
SRE 140920P00135000 P 09/20/14 135.0 31.80 34.00
SRE 140920P00140000 P 09/20/14 140.0 36.50 39.00
SRE 140920P00145000 P 09/20/14 145.0 41.20 44.60
SRE 141018C00075000 C 10/18/14 75.0 26.50 28.40
SRE 141018C00080000 C 10/18/14 80.0 20.50 24.10
SRE 141018C00085000 C 10/18/14 85.0 15.70 19.20
SRE 141018C00087500 C 10/18/14 87.5 13.10 16.60
SRE 141018C00090000 C 10/18/14 90.0 10.70 14.40
SRE 141018C00092500 C 10/18/14 92.5 8.40 11.70
SRE 141018C00095000 C 10/18/14 95.0 7.30 8.30
SRE 141018C00097500 C 10/18/14 97.5 5.40 6.60
SRE 141018C00100000 C 10/18/14 100.0 3.70 4.20
SRE 141018C00105000 C 10/18/14 105.0 1.20 1.45
SRE 141018C00110000 C 10/18/14 110.0 0.20 0.45
SRE 141018C00115000 C 10/18/14 115.0 0.00 0.65
SRE 141018C00120000 C 10/18/14 120.0 0.00 0.70
SRE 141018C00125000 C 10/18/14 125.0 0.00 0.70
SRE 141018C00130000 C 10/18/14 130.0 0.00 0.70
SRE 141018C00135000 C 10/18/14 135.0 0.00 0.65
SRE 141018C00140000 C 10/18/14 140.0 0.00 0.70
SRE 141018C00145000 C 10/18/14 145.0 0.00 0.65
SRE 141018P00075000 P 10/18/14 75.0 0.00 0.25
SRE 141018P00080000 P 10/18/14 80.0 0.00 0.30
SRE 141018P00085000 P 10/18/14 85.0 0.05 0.80
SRE 141018P00087500 P 10/18/14 87.5 0.15 0.40
SRE 141018P00090000 P 10/18/14 90.0 0.25 1.00
SRE 141018P00092500 P 10/18/14 92.5 0.45 0.70
SRE 141018P00095000 P 10/18/14 95.0 0.75 1.00
SRE 141018P00097500 P 10/18/14 97.5 1.25 1.50
SRE 141018P00100000 P 10/18/14 100.0 2.00 2.25
SRE 141018P00105000 P 10/18/14 105.0 4.20 5.00
SRE 141018P00110000 P 10/18/14 110.0 7.50 10.00
SRE 141018P00115000 P 10/18/14 115.0 12.50 14.30
SRE 141018P00120000 P 10/18/14 120.0 16.60 20.20
SRE 141018P00125000 P 10/18/14 125.0 21.70 25.10
SRE 141018P00130000 P 10/18/14 130.0 26.60 30.30
SRE 141018P00135000 P 10/18/14 135.0 31.50 35.20
SRE 141018P00140000 P 10/18/14 140.0 36.60 40.20
SRE 141018P00145000 P 10/18/14 145.0 41.70 45.20
SRE 150117C00075000 C 01/17/15 75.0 25.50 29.00
SRE 150117C00080000 C 01/17/15 80.0 20.60 24.00
SRE 150117C00085000 C 01/17/15 85.0 15.80 19.10
SRE 150117C00090000 C 01/17/15 90.0 11.30 14.50
SRE 150117C00092500 C 01/17/15 92.5 8.80 12.40
SRE 150117C00095000 C 01/17/15 95.0 7.80 9.20
SRE 150117C00097500 C 01/17/15 97.5 6.10 7.20
SRE 150117C00100000 C 01/17/15 100.0 4.50 5.40
SRE 150117C00105000 C 01/17/15 105.0 2.10 2.75
SRE 150117C00110000 C 01/17/15 110.0 0.75 1.15
SRE 150117C00115000 C 01/17/15 115.0 0.20 0.45
SRE 150117C00120000 C 01/17/15 120.0 0.00 0.25
SRE 150117C00125000 C 01/17/15 125.0 0.00 0.25
SRE 150117C00130000 C 01/17/15 130.0 0.00 0.90
SRE 150117C00135000 C 01/17/15 135.0 0.00 0.25
SRE 150117C00140000 C 01/17/15 140.0 0.00 1.55
SRE 150117C00145000 C 01/17/15 145.0 0.00 1.55
SRE 150117P00075000 P 01/17/15 75.0 0.15 0.45
SRE 150117P00080000 P 01/17/15 80.0 0.40 0.50
SRE 150117P00085000 P 01/17/15 85.0 0.55 0.80
SRE 150117P00090000 P 01/17/15 90.0 1.00 1.55
SRE 150117P00092500 P 01/17/15 92.5 1.30 2.35
SRE 150117P00095000 P 01/17/15 95.0 1.80 2.30
SRE 150117P00097500 P 01/17/15 97.5 2.45 3.00
SRE 150117P00100000 P 01/17/15 100.0 3.30 4.10
SRE 150117P00105000 P 01/17/15 105.0 5.80 6.70
SRE 150117P00110000 P 01/17/15 110.0 8.30 11.50
SRE 150117P00115000 P 01/17/15 115.0 12.50 16.10
SRE 150117P00120000 P 01/17/15 120.0 17.40 20.90
SRE 150117P00125000 P 01/17/15 125.0 22.30 25.80
SRE 150117P00130000 P 01/17/15 130.0 27.20 30.80
SRE 150117P00135000 P 01/17/15 135.0 32.20 35.70
SRE 150117P00140000 P 01/17/15 140.0 37.20 40.70
SRE 150117P00145000 P 01/17/15 145.0 42.10 45.80

OPRA data is delayed 15 minutes.