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 (2015-01-30)Premium Content

Sempra Energy (SRE)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 150417C00080000 C 04/17/15 80.0 26.90 29.50
SRE 150417C00085000 C 04/17/15 85.0 21.70 25.40
SRE 150417C00090000 C 04/17/15 90.0 16.70 20.60
SRE 150417C00095000 C 04/17/15 95.0 11.90 15.20
SRE 150417C00097500 C 04/17/15 97.5 9.40 12.10
SRE 150417C00100000 C 04/17/15 100.0 7.30 9.60
SRE 150417C00105000 C 04/17/15 105.0 3.20 5.10
SRE 150417C00110000 C 04/17/15 110.0 1.20 1.35
SRE 150417C00115000 C 04/17/15 115.0 0.20 0.35
SRE 150417C00120000 C 04/17/15 120.0 0.00 0.50
SRE 150417C00125000 C 04/17/15 125.0 0.00 0.25
SRE 150417C00130000 C 04/17/15 130.0 0.00 0.50
SRE 150417C00135000 C 04/17/15 135.0 0.00 0.50
SRE 150417C00140000 C 04/17/15 140.0 0.00 0.50
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.40
SRE 150417P00080000 P 04/17/15 80.0 0.00 0.50
SRE 150417P00085000 P 04/17/15 85.0 0.00 0.50
SRE 150417P00090000 P 04/17/15 90.0 0.00 0.25
SRE 150417P00095000 P 04/17/15 95.0 0.05 0.15
SRE 150417P00097500 P 04/17/15 97.5 0.10 0.50
SRE 150417P00100000 P 04/17/15 100.0 0.15 0.60
SRE 150417P00105000 P 04/17/15 105.0 0.80 0.95
SRE 150417P00110000 P 04/17/15 110.0 2.55 2.90
SRE 150417P00115000 P 04/17/15 115.0 6.00 8.30
SRE 150417P00120000 P 04/17/15 120.0 10.50 13.30
SRE 150417P00125000 P 04/17/15 125.0 14.50 18.30
SRE 150417P00130000 P 04/17/15 130.0 19.40 23.30
SRE 150417P00135000 P 04/17/15 135.0 24.40 28.20
SRE 150417P00140000 P 04/17/15 140.0 29.40 33.30
SRE 150417P00145000 P 04/17/15 145.0 35.10 38.20
SRE 150515C00060000 C 05/15/15 60.0 46.40 50.50
SRE 150515C00065000 C 05/15/15 65.0 41.70 45.70
SRE 150515C00070000 C 05/15/15 70.0 36.80 40.70
SRE 150515C00075000 C 05/15/15 75.0 31.80 35.70
SRE 150515C00080000 C 05/15/15 80.0 26.80 30.70
SRE 150515C00085000 C 05/15/15 85.0 21.90 25.70
SRE 150515C00090000 C 05/15/15 90.0 16.90 20.90
SRE 150515C00095000 C 05/15/15 95.0 12.20 15.40
SRE 150515C00100000 C 05/15/15 100.0 8.10 10.10
SRE 150515C00105000 C 05/15/15 105.0 4.30 6.00
SRE 150515C00110000 C 05/15/15 110.0 2.35 2.60
SRE 150515C00115000 C 05/15/15 115.0 0.80 0.95
SRE 150515C00120000 C 05/15/15 120.0 0.05 0.45
SRE 150515C00125000 C 05/15/15 125.0 0.00 0.30
SRE 150515C00130000 C 05/15/15 130.0 0.00 0.30
SRE 150515C00135000 C 05/15/15 135.0 0.00 0.30
SRE 150515C00140000 C 05/15/15 140.0 0.00 0.30
SRE 150515C00145000 C 05/15/15 145.0 0.00 0.30
SRE 150515C00150000 C 05/15/15 150.0 0.00 0.30
SRE 150515C00155000 C 05/15/15 155.0 0.00 0.35
SRE 150515C00160000 C 05/15/15 160.0 0.00 0.30
SRE 150515C00165000 C 05/15/15 165.0 0.00 0.35
SRE 150515P00060000 P 05/15/15 60.0 0.00 0.45
SRE 150515P00065000 P 05/15/15 65.0 0.00 0.45
SRE 150515P00070000 P 05/15/15 70.0 0.00 0.50
SRE 150515P00075000 P 05/15/15 75.0 0.00 0.50
SRE 150515P00080000 P 05/15/15 80.0 0.00 0.30
SRE 150515P00085000 P 05/15/15 85.0 0.05 0.35
SRE 150515P00090000 P 05/15/15 90.0 0.10 0.50
SRE 150515P00095000 P 05/15/15 95.0 0.30 0.75
SRE 150515P00100000 P 05/15/15 100.0 0.80 1.00
SRE 150515P00105000 P 05/15/15 105.0 1.80 2.05
SRE 150515P00110000 P 05/15/15 110.0 3.70 4.30
SRE 150515P00115000 P 05/15/15 115.0 6.70 8.70
SRE 150515P00120000 P 05/15/15 120.0 10.70 13.50
SRE 150515P00125000 P 05/15/15 125.0 14.60 18.50
SRE 150515P00130000 P 05/15/15 130.0 19.50 23.60
SRE 150515P00135000 P 05/15/15 135.0 24.50 28.40
SRE 150515P00140000 P 05/15/15 140.0 29.50 33.50
SRE 150515P00145000 P 05/15/15 145.0 34.60 38.60
SRE 150515P00150000 P 05/15/15 150.0 39.50 43.60
SRE 150515P00155000 P 05/15/15 155.0 44.60 48.60
SRE 150515P00160000 P 05/15/15 160.0 49.50 53.30
SRE 150515P00165000 P 05/15/15 165.0 54.50 58.30
SRE 150717C00080000 C 07/17/15 80.0 27.10 29.90
SRE 150717C00085000 C 07/17/15 85.0 22.20 25.90
SRE 150717C00090000 C 07/17/15 90.0 17.40 21.10
SRE 150717C00095000 C 07/17/15 95.0 13.00 16.20
SRE 150717C00097500 C 07/17/15 97.5 10.80 13.60
SRE 150717C00100000 C 07/17/15 100.0 9.00 11.20
SRE 150717C00105000 C 07/17/15 105.0 5.50 7.30
SRE 150717C00110000 C 07/17/15 110.0 2.95 4.10
SRE 150717C00115000 C 07/17/15 115.0 1.40 2.10
SRE 150717C00120000 C 07/17/15 120.0 0.45 1.00
SRE 150717C00125000 C 07/17/15 125.0 0.10 0.60
SRE 150717C00130000 C 07/17/15 130.0 0.00 0.50
SRE 150717C00135000 C 07/17/15 135.0 0.00 0.30
SRE 150717C00140000 C 07/17/15 140.0 0.00 0.40
SRE 150717C00145000 C 07/17/15 145.0 0.00 0.40
SRE 150717C00150000 C 07/17/15 150.0 0.00 0.55
SRE 150717C00155000 C 07/17/15 155.0 0.00 0.45
SRE 150717P00080000 P 07/17/15 80.0 0.15 0.55
SRE 150717P00085000 P 07/17/15 85.0 0.35 0.75
SRE 150717P00090000 P 07/17/15 90.0 0.60 1.10
SRE 150717P00095000 P 07/17/15 95.0 1.10 1.65
SRE 150717P00097500 P 07/17/15 97.5 1.45 2.05
SRE 150717P00100000 P 07/17/15 100.0 1.90 2.60
SRE 150717P00105000 P 07/17/15 105.0 3.40 4.30
SRE 150717P00110000 P 07/17/15 110.0 5.60 6.80
SRE 150717P00115000 P 07/17/15 115.0 8.00 10.20
SRE 150717P00120000 P 07/17/15 120.0 12.00 14.50
SRE 150717P00125000 P 07/17/15 125.0 15.60 19.20
SRE 150717P00130000 P 07/17/15 130.0 20.30 24.10
SRE 150717P00135000 P 07/17/15 135.0 25.00 28.90
SRE 150717P00140000 P 07/17/15 140.0 30.10 34.20
SRE 150717P00145000 P 07/17/15 145.0 35.10 39.10
SRE 150717P00150000 P 07/17/15 150.0 40.10 44.10
SRE 150717P00155000 P 07/17/15 155.0 45.00 48.90
SRE 151016C00055000 C 10/16/15 55.0 51.90 55.60
SRE 151016C00060000 C 10/16/15 60.0 46.90 50.60
SRE 151016C00065000 C 10/16/15 65.0 41.80 45.70
SRE 151016C00070000 C 10/16/15 70.0 36.90 40.70
SRE 151016C00075000 C 10/16/15 75.0 32.00 35.80
SRE 151016C00080000 C 10/16/15 80.0 27.10 31.00
SRE 151016C00085000 C 10/16/15 85.0 22.30 26.00
SRE 151016C00090000 C 10/16/15 90.0 17.70 21.30
SRE 151016C00095000 C 10/16/15 95.0 13.60 16.50
SRE 151016C00097500 C 10/16/15 97.5 11.60 14.90
SRE 151016C00100000 C 10/16/15 100.0 10.00 12.00
SRE 151016C00105000 C 10/16/15 105.0 6.80 8.50
SRE 151016C00110000 C 10/16/15 110.0 4.20 5.50
SRE 151016C00115000 C 10/16/15 115.0 2.35 3.50
SRE 151016C00120000 C 10/16/15 120.0 1.25 2.05
SRE 151016C00125000 C 10/16/15 125.0 0.45 1.55
SRE 151016C00130000 C 10/16/15 130.0 0.05 0.75
SRE 151016C00135000 C 10/16/15 135.0 0.00 0.55
SRE 151016C00140000 C 10/16/15 140.0 0.00 0.50
SRE 151016C00145000 C 10/16/15 145.0 0.00 0.50
SRE 151016C00150000 C 10/16/15 150.0 0.00 0.50
SRE 151016C00155000 C 10/16/15 155.0 0.00 0.55
SRE 151016C00160000 C 10/16/15 160.0 0.00 0.80
SRE 151016C00165000 C 10/16/15 165.0 0.00 0.50
SRE 151016P00055000 P 10/16/15 55.0 0.00 0.45
SRE 151016P00060000 P 10/16/15 60.0 0.00 0.55
SRE 151016P00065000 P 10/16/15 65.0 0.00 0.70
SRE 151016P00070000 P 10/16/15 70.0 0.10 1.00
SRE 151016P00075000 P 10/16/15 75.0 0.20 1.10
SRE 151016P00080000 P 10/16/15 80.0 0.45 1.20
SRE 151016P00085000 P 10/16/15 85.0 0.80 1.30
SRE 151016P00090000 P 10/16/15 90.0 1.45 2.00
SRE 151016P00095000 P 10/16/15 95.0 2.15 2.85
SRE 151016P00097500 P 10/16/15 97.5 2.70 3.60
SRE 151016P00100000 P 10/16/15 100.0 3.30 4.30
SRE 151016P00105000 P 10/16/15 105.0 4.90 6.10
SRE 151016P00110000 P 10/16/15 110.0 7.10 8.60
SRE 151016P00115000 P 10/16/15 115.0 9.90 12.70
SRE 151016P00120000 P 10/16/15 120.0 12.80 16.20
SRE 151016P00125000 P 10/16/15 125.0 16.90 20.30
SRE 151016P00130000 P 10/16/15 130.0 21.40 24.90
SRE 151016P00135000 P 10/16/15 135.0 25.70 29.70
SRE 151016P00140000 P 10/16/15 140.0 30.80 34.80
SRE 151016P00145000 P 10/16/15 145.0 35.60 39.40
SRE 151016P00150000 P 10/16/15 150.0 40.50 44.40
SRE 151016P00155000 P 10/16/15 155.0 45.60 49.60
SRE 151016P00160000 P 10/16/15 160.0 50.60 54.70
SRE 151016P00165000 P 10/16/15 165.0 55.50 59.40

OPRA data is delayed 15 minutes.