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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 140920C00080000 C 09/20/14 80.0 23.90 26.70
SRE 140920C00085000 C 09/20/14 85.0 19.20 22.60
SRE 140920C00090000 C 09/20/14 90.0 13.70 16.70
SRE 140920C00092500 C 09/20/14 92.5 11.30 14.20
SRE 140920C00095000 C 09/20/14 95.0 8.90 11.70
SRE 140920C00097500 C 09/20/14 97.5 7.70 8.80
SRE 140920C00100000 C 09/20/14 100.0 4.10 6.40
SRE 140920C00105000 C 09/20/14 105.0 1.45 1.85
SRE 140920C00110000 C 09/20/14 110.0 0.05 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 0.00 0.35
SRE 140920P00105000 P 09/20/14 105.0 0.70 1.00
SRE 140920P00110000 P 09/20/14 110.0 3.80 5.00
SRE 140920P00115000 P 09/20/14 115.0 8.40 11.30
SRE 140920P00120000 P 09/20/14 120.0 13.10 16.00
SRE 140920P00125000 P 09/20/14 125.0 17.60 21.10
SRE 140920P00130000 P 09/20/14 130.0 22.80 26.50
SRE 140920P00135000 P 09/20/14 135.0 27.70 31.40
SRE 140920P00140000 P 09/20/14 140.0 32.60 36.40
SRE 140920P00145000 P 09/20/14 145.0 38.40 41.30
SRE 141018C00075000 C 10/18/14 75.0 28.80 31.60
SRE 141018C00080000 C 10/18/14 80.0 23.60 28.10
SRE 141018C00085000 C 10/18/14 85.0 18.50 22.80
SRE 141018C00087500 C 10/18/14 87.5 16.10 19.50
SRE 141018C00090000 C 10/18/14 90.0 13.60 16.50
SRE 141018C00092500 C 10/18/14 92.5 11.20 14.20
SRE 141018C00095000 C 10/18/14 95.0 8.80 11.90
SRE 141018C00097500 C 10/18/14 97.5 7.40 8.90
SRE 141018C00100000 C 10/18/14 100.0 5.10 6.40
SRE 141018C00105000 C 10/18/14 105.0 1.90 2.40
SRE 141018C00110000 C 10/18/14 110.0 0.15 0.65
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 0.45
SRE 141018C00130000 C 10/18/14 130.0 0.00 0.65
SRE 141018C00135000 C 10/18/14 135.0 0.00 0.65
SRE 141018C00140000 C 10/18/14 140.0 0.00 0.50
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 0.30
SRE 141018P00087500 P 10/18/14 87.5 0.00 0.25
SRE 141018P00090000 P 10/18/14 90.0 0.00 0.30
SRE 141018P00092500 P 10/18/14 92.5 0.00 0.30
SRE 141018P00095000 P 10/18/14 95.0 0.10 0.40
SRE 141018P00097500 P 10/18/14 97.5 0.10 0.60
SRE 141018P00100000 P 10/18/14 100.0 0.50 0.95
SRE 141018P00105000 P 10/18/14 105.0 1.75 2.15
SRE 141018P00110000 P 10/18/14 110.0 4.90 6.40
SRE 141018P00115000 P 10/18/14 115.0 8.80 12.10
SRE 141018P00120000 P 10/18/14 120.0 13.60 17.00
SRE 141018P00125000 P 10/18/14 125.0 18.10 22.00
SRE 141018P00130000 P 10/18/14 130.0 22.70 27.20
SRE 141018P00135000 P 10/18/14 135.0 27.70 32.00
SRE 141018P00140000 P 10/18/14 140.0 32.70 37.10
SRE 141018P00145000 P 10/18/14 145.0 38.30 41.90
SRE 150117C00075000 C 01/17/15 75.0 28.70 32.00
SRE 150117C00080000 C 01/17/15 80.0 23.70 27.90
SRE 150117C00085000 C 01/17/15 85.0 18.80 22.80
SRE 150117C00090000 C 01/17/15 90.0 13.80 17.10
SRE 150117C00092500 C 01/17/15 92.5 11.40 14.70
SRE 150117C00095000 C 01/17/15 95.0 9.70 11.80
SRE 150117C00097500 C 01/17/15 97.5 6.90 10.10
SRE 150117C00100000 C 01/17/15 100.0 6.10 7.50
SRE 150117C00105000 C 01/17/15 105.0 3.10 3.90
SRE 150117C00110000 C 01/17/15 110.0 1.20 1.80
SRE 150117C00115000 C 01/17/15 115.0 0.40 0.85
SRE 150117C00120000 C 01/17/15 120.0 0.05 0.30
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 0.05 0.40
SRE 150117P00080000 P 01/17/15 80.0 0.10 0.95
SRE 150117P00085000 P 01/17/15 85.0 0.45 1.20
SRE 150117P00090000 P 01/17/15 90.0 0.50 1.25
SRE 150117P00092500 P 01/17/15 92.5 0.60 1.15
SRE 150117P00095000 P 01/17/15 95.0 1.00 2.30
SRE 150117P00097500 P 01/17/15 97.5 0.70 2.85
SRE 150117P00100000 P 01/17/15 100.0 1.95 3.50
SRE 150117P00105000 P 01/17/15 105.0 3.70 4.40
SRE 150117P00110000 P 01/17/15 110.0 6.10 9.10
SRE 150117P00115000 P 01/17/15 115.0 10.10 12.60
SRE 150117P00120000 P 01/17/15 120.0 14.10 17.70
SRE 150117P00125000 P 01/17/15 125.0 18.50 22.60
SRE 150117P00130000 P 01/17/15 130.0 23.30 27.60
SRE 150117P00135000 P 01/17/15 135.0 28.20 32.60
SRE 150117P00140000 P 01/17/15 140.0 33.20 37.60
SRE 150117P00145000 P 01/17/15 145.0 38.20 42.50
SRE 150417C00080000 C 04/17/15 80.0 23.70 27.00
SRE 150417C00085000 C 04/17/15 85.0 18.70 23.10
SRE 150417C00090000 C 04/17/15 90.0 14.00 17.20
SRE 150417C00095000 C 04/17/15 95.0 10.20 12.40
SRE 150417C00097500 C 04/17/15 97.5 8.30 10.30
SRE 150417C00100000 C 04/17/15 100.0 6.50 8.40
SRE 150417C00105000 C 04/17/15 105.0 3.80 5.10
SRE 150417C00110000 C 04/17/15 110.0 0.50 4.20
SRE 150417C00115000 C 04/17/15 115.0 0.90 2.25
SRE 150417C00120000 C 04/17/15 120.0 0.30 2.35
SRE 150417C00125000 C 04/17/15 125.0 0.00 0.65
SRE 150417C00130000 C 04/17/15 130.0 0.00 0.60
SRE 150417C00135000 C 04/17/15 135.0 0.00 0.60
SRE 150417C00140000 C 04/17/15 140.0 0.00 0.60
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.60
SRE 150417P00080000 P 04/17/15 80.0 0.00 2.25
SRE 150417P00085000 P 04/17/15 85.0 0.00 2.55
SRE 150417P00090000 P 04/17/15 90.0 1.15 1.60
SRE 150417P00095000 P 04/17/15 95.0 1.95 4.20
SRE 150417P00097500 P 04/17/15 97.5 2.40 5.00
SRE 150417P00100000 P 04/17/15 100.0 3.20 4.40
SRE 150417P00105000 P 04/17/15 105.0 5.20 6.10
SRE 150417P00110000 P 04/17/15 110.0 7.80 9.60
SRE 150417P00115000 P 04/17/15 115.0 11.40 13.60
SRE 150417P00120000 P 04/17/15 120.0 15.00 18.60
SRE 150417P00125000 P 04/17/15 125.0 19.50 23.30
SRE 150417P00130000 P 04/17/15 130.0 24.20 28.20
SRE 150417P00135000 P 04/17/15 135.0 29.10 33.30
SRE 150417P00140000 P 04/17/15 140.0 33.90 38.10
SRE 150417P00145000 P 04/17/15 145.0 38.70 43.10

OPRA data is delayed 15 minutes.