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 Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 141122C00080000 C 11/22/14 80.0 29.50 31.00
SRE 141122C00085000 C 11/22/14 85.0 23.30 26.60
SRE 141122C00090000 C 11/22/14 90.0 18.80 21.60
SRE 141122C00095000 C 11/22/14 95.0 14.50 15.70
SRE 141122C00097500 C 11/22/14 97.5 12.00 13.20
SRE 141122C00100000 C 11/22/14 100.0 9.60 10.80
SRE 141122C00105000 C 11/22/14 105.0 5.10 6.10
SRE 141122C00110000 C 11/22/14 110.0 1.70 2.05
SRE 141122C00115000 C 11/22/14 115.0 0.00 0.65
SRE 141122C00120000 C 11/22/14 120.0 0.00 0.25
SRE 141122C00125000 C 11/22/14 125.0 0.00 0.25
SRE 141122C00130000 C 11/22/14 130.0 0.00 0.25
SRE 141122C00135000 C 11/22/14 135.0 0.00 0.25
SRE 141122C00140000 C 11/22/14 140.0 0.00 0.25
SRE 141122C00145000 C 11/22/14 145.0 0.00 0.25
SRE 141122C00150000 C 11/22/14 150.0 0.00 0.25
SRE 141122P00080000 P 11/22/14 80.0 0.00 0.70
SRE 141122P00085000 P 11/22/14 85.0 0.00 0.25
SRE 141122P00090000 P 11/22/14 90.0 0.00 0.25
SRE 141122P00095000 P 11/22/14 95.0 0.00 0.25
SRE 141122P00097500 P 11/22/14 97.5 0.05 0.25
SRE 141122P00100000 P 11/22/14 100.0 0.05 0.50
SRE 141122P00105000 P 11/22/14 105.0 0.20 0.70
SRE 141122P00110000 P 11/22/14 110.0 1.75 2.05
SRE 141122P00115000 P 11/22/14 115.0 4.70 5.90
SRE 141122P00120000 P 11/22/14 120.0 9.40 10.90
SRE 141122P00125000 P 11/22/14 125.0 14.40 16.00
SRE 141122P00130000 P 11/22/14 130.0 19.10 21.30
SRE 141122P00135000 P 11/22/14 135.0 23.50 26.30
SRE 141122P00140000 P 11/22/14 140.0 28.50 31.80
SRE 141122P00145000 P 11/22/14 145.0 33.50 36.80
SRE 141122P00150000 P 11/22/14 150.0 38.30 41.80
SRE 141220C00085000 C 12/20/14 85.0 23.80 27.50
SRE 141220C00090000 C 12/20/14 90.0 18.60 22.00
SRE 141220C00095000 C 12/20/14 95.0 14.10 16.50
SRE 141220C00097500 C 12/20/14 97.5 11.70 14.10
SRE 141220C00100000 C 12/20/14 100.0 9.80 12.10
SRE 141220C00105000 C 12/20/14 105.0 5.70 7.10
SRE 141220C00110000 C 12/20/14 110.0 2.55 2.90
SRE 141220C00115000 C 12/20/14 115.0 0.75 0.90
SRE 141220C00120000 C 12/20/14 120.0 0.05 0.50
SRE 141220C00125000 C 12/20/14 125.0 0.00 0.25
SRE 141220C00130000 C 12/20/14 130.0 0.00 0.25
SRE 141220C00135000 C 12/20/14 135.0 0.00 0.25
SRE 141220P00085000 P 12/20/14 85.0 0.00 0.50
SRE 141220P00090000 P 12/20/14 90.0 0.00 0.50
SRE 141220P00095000 P 12/20/14 95.0 0.05 0.55
SRE 141220P00097500 P 12/20/14 97.5 0.05 0.55
SRE 141220P00100000 P 12/20/14 100.0 0.20 0.65
SRE 141220P00105000 P 12/20/14 105.0 1.00 1.25
SRE 141220P00110000 P 12/20/14 110.0 2.50 2.95
SRE 141220P00115000 P 12/20/14 115.0 4.50 6.40
SRE 141220P00120000 P 12/20/14 120.0 8.90 11.30
SRE 141220P00125000 P 12/20/14 125.0 12.90 16.40
SRE 141220P00130000 P 12/20/14 130.0 18.50 21.60
SRE 141220P00135000 P 12/20/14 135.0 23.80 26.20
SRE 150117C00075000 C 01/17/15 75.0 34.50 36.10
SRE 150117C00080000 C 01/17/15 80.0 28.30 32.00
SRE 150117C00085000 C 01/17/15 85.0 23.60 27.00
SRE 150117C00090000 C 01/17/15 90.0 18.70 21.60
SRE 150117C00092500 C 01/17/15 92.5 16.50 19.40
SRE 150117C00095000 C 01/17/15 95.0 14.70 16.10
SRE 150117C00097500 C 01/17/15 97.5 12.40 13.70
SRE 150117C00100000 C 01/17/15 100.0 10.00 11.30
SRE 150117C00105000 C 01/17/15 105.0 6.20 7.20
SRE 150117C00110000 C 01/17/15 110.0 3.00 3.40
SRE 150117C00115000 C 01/17/15 115.0 1.00 1.65
SRE 150117C00120000 C 01/17/15 120.0 0.15 0.70
SRE 150117C00125000 C 01/17/15 125.0 0.00 0.40
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 0.00 0.35
SRE 150117P00080000 P 01/17/15 80.0 0.10 0.50
SRE 150117P00085000 P 01/17/15 85.0 0.00 1.00
SRE 150117P00090000 P 01/17/15 90.0 0.20 0.45
SRE 150117P00092500 P 01/17/15 92.5 0.10 0.60
SRE 150117P00095000 P 01/17/15 95.0 0.45 0.65
SRE 150117P00097500 P 01/17/15 97.5 0.65 0.80
SRE 150117P00100000 P 01/17/15 100.0 0.85 1.00
SRE 150117P00105000 P 01/17/15 105.0 1.50 1.95
SRE 150117P00110000 P 01/17/15 110.0 3.20 3.90
SRE 150117P00115000 P 01/17/15 115.0 6.10 7.40
SRE 150117P00120000 P 01/17/15 120.0 10.00 11.60
SRE 150117P00125000 P 01/17/15 125.0 15.10 16.60
SRE 150117P00130000 P 01/17/15 130.0 19.40 22.10
SRE 150117P00135000 P 01/17/15 135.0 24.00 27.20
SRE 150117P00140000 P 01/17/15 140.0 29.00 32.20
SRE 150117P00145000 P 01/17/15 145.0 34.80 36.20
SRE 150417C00080000 C 04/17/15 80.0 29.20 31.20
SRE 150417C00085000 C 04/17/15 85.0 23.20 27.40
SRE 150417C00090000 C 04/17/15 90.0 18.60 21.80
SRE 150417C00095000 C 04/17/15 95.0 14.70 16.80
SRE 150417C00097500 C 04/17/15 97.5 12.50 14.60
SRE 150417C00100000 C 04/17/15 100.0 10.40 12.50
SRE 150417C00105000 C 04/17/15 105.0 6.90 8.50
SRE 150417C00110000 C 04/17/15 110.0 3.80 5.40
SRE 150417C00115000 C 04/17/15 115.0 2.10 3.30
SRE 150417C00120000 C 04/17/15 120.0 0.60 1.75
SRE 150417C00125000 C 04/17/15 125.0 0.00 1.50
SRE 150417C00130000 C 04/17/15 130.0 0.00 1.10
SRE 150417C00135000 C 04/17/15 135.0 0.00 1.00
SRE 150417C00140000 C 04/17/15 140.0 0.00 1.00
SRE 150417C00145000 C 04/17/15 145.0 0.00 1.00
SRE 150417P00080000 P 04/17/15 80.0 0.10 0.65
SRE 150417P00085000 P 04/17/15 85.0 0.25 1.70
SRE 150417P00090000 P 04/17/15 90.0 0.50 1.55
SRE 150417P00095000 P 04/17/15 95.0 0.90 2.15
SRE 150417P00097500 P 04/17/15 97.5 1.10 2.55
SRE 150417P00100000 P 04/17/15 100.0 1.55 3.10
SRE 150417P00105000 P 04/17/15 105.0 2.90 4.50
SRE 150417P00110000 P 04/17/15 110.0 4.90 6.40
SRE 150417P00115000 P 04/17/15 115.0 7.50 9.80
SRE 150417P00120000 P 04/17/15 120.0 11.30 13.30
SRE 150417P00125000 P 04/17/15 125.0 15.70 17.80
SRE 150417P00130000 P 04/17/15 130.0 20.10 23.30
SRE 150417P00135000 P 04/17/15 135.0 24.40 28.30
SRE 150417P00140000 P 04/17/15 140.0 29.40 33.30
SRE 150417P00145000 P 04/17/15 145.0 34.90 37.30

OPRA data is delayed 15 minutes.