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 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 140517C00075000 C 05/17/14 75.0 20.50 23.20
SRE 140517C00080000 C 05/17/14 80.0 15.80 17.90
SRE 140517C00085000 C 05/17/14 85.0 10.60 12.90
SRE 140517C00087500 C 05/17/14 87.5 8.10 10.20
SRE 140517C00090000 C 05/17/14 90.0 5.70 7.80
SRE 140517C00092500 C 05/17/14 92.5 4.30 5.40
SRE 140517C00095000 C 05/17/14 95.0 2.35 3.20
SRE 140517C00097500 C 05/17/14 97.5 1.00 1.50
SRE 140517C00100000 C 05/17/14 100.0 0.25 0.55
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 0.05 0.30
SRE 140517P00092500 P 05/17/14 92.5 0.30 0.45
SRE 140517P00095000 P 05/17/14 95.0 0.60 1.00
SRE 140517P00097500 P 05/17/14 97.5 1.50 2.10
SRE 140517P00100000 P 05/17/14 100.0 3.00 4.00
SRE 140517P00105000 P 05/17/14 105.0 6.80 9.50
SRE 140517P00110000 P 05/17/14 110.0 12.10 14.60
SRE 140517P00115000 P 05/17/14 115.0 17.00 19.50
SRE 140621C00085000 C 06/21/14 85.0 10.70 13.20
SRE 140621C00087500 C 06/21/14 87.5 7.90 11.40
SRE 140621C00090000 C 06/21/14 90.0 7.00 8.10
SRE 140621C00092500 C 06/21/14 92.5 4.80 5.80
SRE 140621C00095000 C 06/21/14 95.0 3.10 3.90
SRE 140621C00097500 C 06/21/14 97.5 1.75 2.35
SRE 140621C00100000 C 06/21/14 100.0 0.80 1.25
SRE 140621C00105000 C 06/21/14 105.0 0.05 0.30
SRE 140621C00110000 C 06/21/14 110.0 0.00 0.25
SRE 140621C00115000 C 06/21/14 115.0 0.00 0.25
SRE 140621C00120000 C 06/21/14 120.0 0.00 0.25
SRE 140621P00085000 P 06/21/14 85.0 0.10 0.35
SRE 140621P00087500 P 06/21/14 87.5 0.20 0.45
SRE 140621P00090000 P 06/21/14 90.0 0.40 0.70
SRE 140621P00092500 P 06/21/14 92.5 0.70 1.05
SRE 140621P00095000 P 06/21/14 95.0 1.25 1.85
SRE 140621P00097500 P 06/21/14 97.5 2.25 2.95
SRE 140621P00100000 P 06/21/14 100.0 3.60 4.60
SRE 140621P00105000 P 06/21/14 105.0 7.50 8.90
SRE 140621P00110000 P 06/21/14 110.0 12.00 14.60
SRE 140621P00115000 P 06/21/14 115.0 16.60 20.00
SRE 140621P00120000 P 06/21/14 120.0 21.50 24.60
SRE 140719C00075000 C 07/19/14 75.0 20.60 23.20
SRE 140719C00080000 C 07/19/14 80.0 15.40 18.50
SRE 140719C00082500 C 07/19/14 82.5 13.10 16.00
SRE 140719C00085000 C 07/19/14 85.0 11.00 13.20
SRE 140719C00087500 C 07/19/14 87.5 8.30 11.20
SRE 140719C00090000 C 07/19/14 90.0 7.00 8.10
SRE 140719C00092500 C 07/19/14 92.5 5.00 6.00
SRE 140719C00095000 C 07/19/14 95.0 3.30 4.10
SRE 140719C00097500 C 07/19/14 97.5 2.10 2.60
SRE 140719C00100000 C 07/19/14 100.0 1.10 1.40
SRE 140719C00105000 C 07/19/14 105.0 0.15 0.55
SRE 140719P00075000 P 07/19/14 75.0 0.00 0.25
SRE 140719P00080000 P 07/19/14 80.0 0.10 0.30
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 0.45 0.65
SRE 140719P00090000 P 07/19/14 90.0 0.80 1.05
SRE 140719P00092500 P 07/19/14 92.5 1.25 1.50
SRE 140719P00095000 P 07/19/14 95.0 1.95 2.35
SRE 140719P00097500 P 07/19/14 97.5 3.00 3.60
SRE 140719P00100000 P 07/19/14 100.0 4.40 6.20
SRE 140719P00105000 P 07/19/14 105.0 7.30 10.50
SRE 141018C00075000 C 10/18/14 75.0 21.00 23.40
SRE 141018C00080000 C 10/18/14 80.0 15.60 18.40
SRE 141018C00085000 C 10/18/14 85.0 11.70 13.50
SRE 141018C00087500 C 10/18/14 87.5 8.80 11.00
SRE 141018C00090000 C 10/18/14 90.0 7.60 8.70
SRE 141018C00092500 C 10/18/14 92.5 5.80 6.90
SRE 141018C00095000 C 10/18/14 95.0 4.30 5.20
SRE 141018C00097500 C 10/18/14 97.5 3.00 3.80
SRE 141018C00100000 C 10/18/14 100.0 2.05 2.60
SRE 141018C00105000 C 10/18/14 105.0 0.80 1.15
SRE 141018C00110000 C 10/18/14 110.0 0.20 0.45
SRE 141018P00075000 P 10/18/14 75.0 0.25 0.50
SRE 141018P00080000 P 10/18/14 80.0 0.50 0.75
SRE 141018P00085000 P 10/18/14 85.0 0.95 1.20
SRE 141018P00087500 P 10/18/14 87.5 1.25 1.70
SRE 141018P00090000 P 10/18/14 90.0 1.90 2.30
SRE 141018P00092500 P 10/18/14 92.5 2.55 3.00
SRE 141018P00095000 P 10/18/14 95.0 3.50 4.00
SRE 141018P00097500 P 10/18/14 97.5 4.50 5.30
SRE 141018P00100000 P 10/18/14 100.0 6.10 6.90
SRE 141018P00105000 P 10/18/14 105.0 8.40 11.80
SRE 141018P00110000 P 10/18/14 110.0 13.50 15.90

OPRA data is delayed 15 minutes.