Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Sempra Energy (SRE)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 130518C00070000 C 05/18/13 70.0 12.90 14.70
SRE 130518C00072500 C 05/18/13 72.5 10.40 12.20
SRE 130518C00075000 C 05/18/13 75.0 7.90 9.70
SRE 130518C00077500 C 05/18/13 77.5 6.60 7.20
SRE 130518C00080000 C 05/18/13 80.0 4.10 4.60
SRE 130518C00082500 C 05/18/13 82.5 1.65 2.10
SRE 130518C00085000 C 05/18/13 85.0 0.00 0.20
SRE 130518C00087500 C 05/18/13 87.5 0.00 0.25
SRE 130518C00090000 C 05/18/13 90.0 0.00 0.25
SRE 130518P00070000 P 05/18/13 70.0 0.00 0.25
SRE 130518P00072500 P 05/18/13 72.5 0.00 0.25
SRE 130518P00075000 P 05/18/13 75.0 0.00 0.20
SRE 130518P00077500 P 05/18/13 77.5 0.00 0.25
SRE 130518P00080000 P 05/18/13 80.0 0.00 0.20
SRE 130518P00082500 P 05/18/13 82.5 0.00 0.15
SRE 130518P00085000 P 05/18/13 85.0 0.40 0.95
SRE 130518P00087500 P 05/18/13 87.5 2.45 3.50
SRE 130518P00090000 P 05/18/13 90.0 4.90 7.20
SRE 130622C00065000 C 06/22/13 65.0 17.80 20.00
SRE 130622C00070000 C 06/22/13 70.0 12.60 15.10
SRE 130622C00072500 C 06/22/13 72.5 9.40 14.10
SRE 130622C00075000 C 06/22/13 75.0 7.50 10.20
SRE 130622C00077500 C 06/22/13 77.5 5.00 7.70
SRE 130622C00080000 C 06/22/13 80.0 4.60 5.10
SRE 130622C00082500 C 06/22/13 82.5 2.65 2.90
SRE 130622C00085000 C 06/22/13 85.0 1.20 1.35
SRE 130622C00087500 C 06/22/13 87.5 0.40 0.50
SRE 130622C00090000 C 06/22/13 90.0 0.00 0.20
SRE 130622C00095000 C 06/22/13 95.0 0.00 0.25
SRE 130622C00100000 C 06/22/13 100.0 0.00 0.20
SRE 130622P00065000 P 06/22/13 65.0 0.00 0.20
SRE 130622P00070000 P 06/22/13 70.0 0.00 0.30
SRE 130622P00072500 P 06/22/13 72.5 0.00 4.90
SRE 130622P00075000 P 06/22/13 75.0 0.00 0.40
SRE 130622P00077500 P 06/22/13 77.5 0.10 0.30
SRE 130622P00080000 P 06/22/13 80.0 0.30 0.55
SRE 130622P00082500 P 06/22/13 82.5 0.80 1.00
SRE 130622P00085000 P 06/22/13 85.0 1.80 2.10
SRE 130622P00087500 P 06/22/13 87.5 3.20 5.30
SRE 130622P00090000 P 06/22/13 90.0 5.00 7.60
SRE 130622P00095000 P 06/22/13 95.0 9.90 12.60
SRE 130622P00100000 P 06/22/13 100.0 15.00 17.40
SRE 130720C00037500 C 07/20/13 37.5 44.90 47.60
SRE 130720C00040000 C 07/20/13 40.0 42.40 45.10
SRE 130720C00042500 C 07/20/13 42.5 39.90 42.30
SRE 130720C00045000 C 07/20/13 45.0 37.10 39.80
SRE 130720C00047500 C 07/20/13 47.5 35.00 37.50
SRE 130720C00050000 C 07/20/13 50.0 32.50 35.00
SRE 130720C00055000 C 07/20/13 55.0 27.30 29.80
SRE 130720C00057500 C 07/20/13 57.5 25.00 27.60
SRE 130720C00060000 C 07/20/13 60.0 22.80 24.80
SRE 130720C00062500 C 07/20/13 62.5 19.40 23.20
SRE 130720C00065000 C 07/20/13 65.0 17.40 19.80
SRE 130720C00067500 C 07/20/13 67.5 15.30 17.30
SRE 130720C00070000 C 07/20/13 70.0 12.60 15.00
SRE 130720C00072500 C 07/20/13 72.5 10.40 12.30
SRE 130720C00075000 C 07/20/13 75.0 9.40 9.90
SRE 130720C00077500 C 07/20/13 77.5 5.80 7.50
SRE 130720C00080000 C 07/20/13 80.0 4.60 4.90
SRE 130720C00082500 C 07/20/13 82.5 2.75 3.10
SRE 130720C00085000 C 07/20/13 85.0 1.40 1.60
SRE 130720C00087500 C 07/20/13 87.5 0.50 0.75
SRE 130720C00090000 C 07/20/13 90.0 0.10 0.30
SRE 130720C00095000 C 07/20/13 95.0 0.00 0.20
SRE 130720C00100000 C 07/20/13 100.0 0.00 0.20
SRE 130720P00037500 P 07/20/13 37.5 0.00 0.25
SRE 130720P00040000 P 07/20/13 40.0 0.00 0.25
SRE 130720P00042500 P 07/20/13 42.5 0.00 0.25
SRE 130720P00045000 P 07/20/13 45.0 0.00 0.25
SRE 130720P00047500 P 07/20/13 47.5 0.00 0.25
SRE 130720P00050000 P 07/20/13 50.0 0.00 0.25
SRE 130720P00055000 P 07/20/13 55.0 0.00 0.25
SRE 130720P00057500 P 07/20/13 57.5 0.00 0.75
SRE 130720P00060000 P 07/20/13 60.0 0.00 0.20
SRE 130720P00062500 P 07/20/13 62.5 0.00 0.25
SRE 130720P00065000 P 07/20/13 65.0 0.00 0.20
SRE 130720P00067500 P 07/20/13 67.5 0.00 0.20
SRE 130720P00070000 P 07/20/13 70.0 0.00 0.50
SRE 130720P00072500 P 07/20/13 72.5 0.05 0.25
SRE 130720P00075000 P 07/20/13 75.0 0.10 0.30
SRE 130720P00077500 P 07/20/13 77.5 0.35 0.55
SRE 130720P00080000 P 07/20/13 80.0 0.70 0.85
SRE 130720P00082500 P 07/20/13 82.5 1.40 1.60
SRE 130720P00085000 P 07/20/13 85.0 2.55 2.85
SRE 130720P00087500 P 07/20/13 87.5 3.80 6.10
SRE 130720P00090000 P 07/20/13 90.0 5.60 8.20
SRE 130720P00095000 P 07/20/13 95.0 10.70 13.30
SRE 130720P00100000 P 07/20/13 100.0 15.60 17.80
SRE 131019C00047500 C 10/19/13 47.5 34.60 37.90
SRE 131019C00050000 C 10/19/13 50.0 32.60 35.60
SRE 131019C00055000 C 10/19/13 55.0 27.60 30.60
SRE 131019C00060000 C 10/19/13 60.0 22.60 25.60
SRE 131019C00065000 C 10/19/13 65.0 17.60 20.60
SRE 131019C00067500 C 10/19/13 67.5 15.10 18.10
SRE 131019C00070000 C 10/19/13 70.0 12.20 15.50
SRE 131019C00072500 C 10/19/13 72.5 10.20 13.20
SRE 131019C00075000 C 10/19/13 75.0 7.90 10.80
SRE 131019C00077500 C 10/19/13 77.5 6.60 8.10
SRE 131019C00080000 C 10/19/13 80.0 5.20 5.80
SRE 131019C00082500 C 10/19/13 82.5 3.60 4.00
SRE 131019C00085000 C 10/19/13 85.0 2.20 2.50
SRE 131019C00087500 C 10/19/13 87.5 1.30 1.60
SRE 131019C00090000 C 10/19/13 90.0 0.65 0.95
SRE 131019C00095000 C 10/19/13 95.0 0.15 0.30
SRE 131019C00100000 C 10/19/13 100.0 0.00 0.20
SRE 131019P00047500 P 10/19/13 47.5 0.00 0.20
SRE 131019P00050000 P 10/19/13 50.0 0.00 0.95
SRE 131019P00055000 P 10/19/13 55.0 0.00 1.00
SRE 131019P00060000 P 10/19/13 60.0 0.00 1.15
SRE 131019P00065000 P 10/19/13 65.0 0.00 0.45
SRE 131019P00067500 P 10/19/13 67.5 0.00 1.75
SRE 131019P00070000 P 10/19/13 70.0 0.00 0.90
SRE 131019P00072500 P 10/19/13 72.5 0.55 0.80
SRE 131019P00075000 P 10/19/13 75.0 0.80 1.00
SRE 131019P00077500 P 10/19/13 77.5 1.25 1.50
SRE 131019P00080000 P 10/19/13 80.0 1.90 2.20
SRE 131019P00082500 P 10/19/13 82.5 2.65 3.70
SRE 131019P00085000 P 10/19/13 85.0 4.10 4.70
SRE 131019P00087500 P 10/19/13 87.5 4.40 7.40
SRE 131019P00090000 P 10/19/13 90.0 6.30 9.30
SRE 131019P00095000 P 10/19/13 95.0 10.80 13.80
SRE 131019P00100000 P 10/19/13 100.0 15.80 19.10