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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 141220C00085000 C 12/20/14 85.0 23.50 26.80
SRE 141220C00090000 C 12/20/14 90.0 18.20 22.40
SRE 141220C00095000 C 12/20/14 95.0 13.50 16.90
SRE 141220C00097500 C 12/20/14 97.5 10.80 14.50
SRE 141220C00100000 C 12/20/14 100.0 8.30 11.80
SRE 141220C00105000 C 12/20/14 105.0 3.30 6.90
SRE 141220C00110000 C 12/20/14 110.0 0.00 1.15
SRE 141220C00115000 C 12/20/14 115.0 0.00 0.35
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 0.45
SRE 141220P00085000 P 12/20/14 85.0 0.00 0.45
SRE 141220P00090000 P 12/20/14 90.0 0.00 1.65
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 0.00 0.45
SRE 141220P00105000 P 12/20/14 105.0 0.00 0.50
SRE 141220P00110000 P 12/20/14 110.0 0.00 0.90
SRE 141220P00115000 P 12/20/14 115.0 3.40 6.30
SRE 141220P00120000 P 12/20/14 120.0 8.00 11.80
SRE 141220P00125000 P 12/20/14 125.0 13.20 16.50
SRE 141220P00130000 P 12/20/14 130.0 17.60 21.40
SRE 141220P00135000 P 12/20/14 135.0 23.20 26.50
SRE 150117C00075000 C 01/17/15 75.0 33.50 37.00
SRE 150117C00080000 C 01/17/15 80.0 28.40 32.50
SRE 150117C00085000 C 01/17/15 85.0 23.20 27.50
SRE 150117C00090000 C 01/17/15 90.0 18.50 22.40
SRE 150117C00092500 C 01/17/15 92.5 16.10 19.60
SRE 150117C00095000 C 01/17/15 95.0 13.70 17.10
SRE 150117C00097500 C 01/17/15 97.5 11.30 14.70
SRE 150117C00100000 C 01/17/15 100.0 8.90 12.20
SRE 150117C00105000 C 01/17/15 105.0 5.10 6.70
SRE 150117C00110000 C 01/17/15 110.0 1.85 2.35
SRE 150117C00115000 C 01/17/15 115.0 0.20 0.45
SRE 150117C00120000 C 01/17/15 120.0 0.00 0.30
SRE 150117C00125000 C 01/17/15 125.0 0.00 1.70
SRE 150117C00130000 C 01/17/15 130.0 0.00 1.70
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 0.50
SRE 150117P00085000 P 01/17/15 85.0 0.00 0.50
SRE 150117P00090000 P 01/17/15 90.0 0.00 0.50
SRE 150117P00092500 P 01/17/15 92.5 0.00 0.50
SRE 150117P00095000 P 01/17/15 95.0 0.00 0.50
SRE 150117P00097500 P 01/17/15 97.5 0.00 0.55
SRE 150117P00100000 P 01/17/15 100.0 0.00 0.60
SRE 150117P00105000 P 01/17/15 105.0 0.35 1.15
SRE 150117P00110000 P 01/17/15 110.0 1.45 2.15
SRE 150117P00115000 P 01/17/15 115.0 4.30 6.00
SRE 150117P00120000 P 01/17/15 120.0 8.20 11.70
SRE 150117P00125000 P 01/17/15 125.0 13.20 16.50
SRE 150117P00130000 P 01/17/15 130.0 17.90 21.50
SRE 150117P00135000 P 01/17/15 135.0 22.60 26.70
SRE 150117P00140000 P 01/17/15 140.0 27.60 31.90
SRE 150117P00145000 P 01/17/15 145.0 33.20 36.50
SRE 150417C00080000 C 04/17/15 80.0 28.80 32.00
SRE 150417C00085000 C 04/17/15 85.0 24.00 27.60
SRE 150417C00090000 C 04/17/15 90.0 19.10 22.80
SRE 150417C00095000 C 04/17/15 95.0 15.20 17.20
SRE 150417C00097500 C 04/17/15 97.5 12.90 14.80
SRE 150417C00100000 C 04/17/15 100.0 10.70 12.50
SRE 150417C00105000 C 04/17/15 105.0 5.70 9.50
SRE 150417C00110000 C 04/17/15 110.0 4.10 4.90
SRE 150417C00115000 C 04/17/15 115.0 0.50 3.30
SRE 150417C00120000 C 04/17/15 120.0 0.00 2.65
SRE 150417C00125000 C 04/17/15 125.0 0.00 1.70
SRE 150417C00130000 C 04/17/15 130.0 0.00 2.05
SRE 150417C00135000 C 04/17/15 135.0 0.00 2.05
SRE 150417C00140000 C 04/17/15 140.0 0.00 2.20
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.50
SRE 150417P00080000 P 04/17/15 80.0 0.00 0.75
SRE 150417P00085000 P 04/17/15 85.0 0.20 0.85
SRE 150417P00090000 P 04/17/15 90.0 0.00 1.05
SRE 150417P00095000 P 04/17/15 95.0 0.50 1.35
SRE 150417P00097500 P 04/17/15 97.5 0.00 2.80
SRE 150417P00100000 P 04/17/15 100.0 1.40 3.10
SRE 150417P00105000 P 04/17/15 105.0 1.30 3.10
SRE 150417P00110000 P 04/17/15 110.0 3.10 6.10
SRE 150417P00115000 P 04/17/15 115.0 5.80 9.10
SRE 150417P00120000 P 04/17/15 120.0 9.50 12.20
SRE 150417P00125000 P 04/17/15 125.0 13.60 17.30
SRE 150417P00130000 P 04/17/15 130.0 18.70 22.10
SRE 150417P00135000 P 04/17/15 135.0 23.60 26.90
SRE 150417P00140000 P 04/17/15 140.0 28.30 32.10
SRE 150417P00145000 P 04/17/15 145.0 33.70 37.00
SRE 150717C00085000 C 07/17/15 85.0 24.30 27.40
SRE 150717C00090000 C 07/17/15 90.0 19.60 22.70
SRE 150717C00095000 C 07/17/15 95.0 14.80 18.20
SRE 150717C00100000 C 07/17/15 100.0 10.60 14.10
SRE 150717C00105000 C 07/17/15 105.0 6.90 10.50
SRE 150717C00110000 C 07/17/15 110.0 3.70 7.30
SRE 150717C00115000 C 07/17/15 115.0 3.10 4.00
SRE 150717C00120000 C 07/17/15 120.0 0.20 4.80
SRE 150717C00125000 C 07/17/15 125.0 0.00 4.80
SRE 150717C00130000 C 07/17/15 130.0 0.00 4.30
SRE 150717C00135000 C 07/17/15 135.0 0.00 4.10
SRE 150717C00140000 C 07/17/15 140.0 0.00 4.00
SRE 150717C00145000 C 07/17/15 145.0 0.00 4.80
SRE 150717C00150000 C 07/17/15 150.0 0.00 4.80
SRE 150717C00155000 C 07/17/15 155.0 0.00 4.20
SRE 150717P00085000 P 07/17/15 85.0 0.00 2.15
SRE 150717P00090000 P 07/17/15 90.0 0.00 3.30
SRE 150717P00095000 P 07/17/15 95.0 1.65 2.80
SRE 150717P00100000 P 07/17/15 100.0 2.65 4.90
SRE 150717P00105000 P 07/17/15 105.0 3.90 5.80
SRE 150717P00110000 P 07/17/15 110.0 5.80 7.20
SRE 150717P00115000 P 07/17/15 115.0 7.40 11.10
SRE 150717P00120000 P 07/17/15 120.0 10.80 14.10
SRE 150717P00125000 P 07/17/15 125.0 15.00 18.60
SRE 150717P00130000 P 07/17/15 130.0 19.60 22.90
SRE 150717P00135000 P 07/17/15 135.0 24.10 27.80
SRE 150717P00140000 P 07/17/15 140.0 29.00 32.60
SRE 150717P00145000 P 07/17/15 145.0 34.30 37.60
SRE 150717P00150000 P 07/17/15 150.0 38.90 42.60
SRE 150717P00155000 P 07/17/15 155.0 43.90 47.50

OPRA data is delayed 15 minutes.