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 (2016-04-29)Premium Content

Sempra Energy (SRE)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 160617C00055000 C 06/17/16 55.0 48.80 51.20
SRE 160617C00060000 C 06/17/16 60.0 43.80 46.20
SRE 160617C00065000 C 06/17/16 65.0 38.80 41.20
SRE 160617C00070000 C 06/17/16 70.0 33.80 36.20
SRE 160617C00075000 C 06/17/16 75.0 28.20 30.50
SRE 160617C00080000 C 06/17/16 80.0 23.10 25.60
SRE 160617C00085000 C 06/17/16 85.0 18.30 20.50
SRE 160617C00090000 C 06/17/16 90.0 13.10 15.70
SRE 160617C00095000 C 06/17/16 95.0 8.20 11.20
SRE 160617C00097500 C 06/17/16 97.5 6.50 8.30
SRE 160617C00100000 C 06/17/16 100.0 4.50 5.60
SRE 160617C00105000 C 06/17/16 105.0 1.40 1.50
SRE 160617C00110000 C 06/17/16 110.0 0.00 0.20
SRE 160617C00115000 C 06/17/16 115.0 0.00 0.20
SRE 160617C00120000 C 06/17/16 120.0 0.00 0.20
SRE 160617C00125000 C 06/17/16 125.0 0.00 0.20
SRE 160617C00130000 C 06/17/16 130.0 0.00 0.20
SRE 160617C00135000 C 06/17/16 135.0 0.00 0.20
SRE 160617C00140000 C 06/17/16 140.0 0.00 0.50
SRE 160617C00145000 C 06/17/16 145.0 0.00 0.20
SRE 160617C00150000 C 06/17/16 150.0 0.00 0.50
SRE 160617C00155000 C 06/17/16 155.0 0.00 0.20
SRE 160617P00055000 P 06/17/16 55.0 0.00 0.50
SRE 160617P00060000 P 06/17/16 60.0 0.00 0.20
SRE 160617P00065000 P 06/17/16 65.0 0.00 0.20
SRE 160617P00070000 P 06/17/16 70.0 0.00 0.20
SRE 160617P00075000 P 06/17/16 75.0 0.00 0.50
SRE 160617P00080000 P 06/17/16 80.0 0.00 0.50
SRE 160617P00085000 P 06/17/16 85.0 0.00 0.50
SRE 160617P00090000 P 06/17/16 90.0 0.05 0.25
SRE 160617P00095000 P 06/17/16 95.0 0.05 0.35
SRE 160617P00097500 P 06/17/16 97.5 0.15 0.30
SRE 160617P00100000 P 06/17/16 100.0 0.35 0.45
SRE 160617P00105000 P 06/17/16 105.0 1.55 1.75
SRE 160617P00110000 P 06/17/16 110.0 4.80 6.50
SRE 160617P00115000 P 06/17/16 115.0 9.70 11.30
SRE 160617P00120000 P 06/17/16 120.0 14.70 16.30
SRE 160617P00125000 P 06/17/16 125.0 18.90 21.90
SRE 160617P00130000 P 06/17/16 130.0 23.90 27.00
SRE 160617P00135000 P 06/17/16 135.0 28.80 32.00
SRE 160617P00140000 P 06/17/16 140.0 34.60 36.30
SRE 160617P00145000 P 06/17/16 145.0 38.80 42.00
SRE 160617P00150000 P 06/17/16 150.0 43.90 47.00
SRE 160617P00155000 P 06/17/16 155.0 48.90 52.00
SRE 160715C00050000 C 07/15/16 50.0 53.70 55.60
SRE 160715C00055000 C 07/15/16 55.0 48.10 51.20
SRE 160715C00060000 C 07/15/16 60.0 43.10 46.20
SRE 160715C00065000 C 07/15/16 65.0 38.10 41.20
SRE 160715C00070000 C 07/15/16 70.0 33.10 35.30
SRE 160715C00075000 C 07/15/16 75.0 28.10 30.50
SRE 160715C00080000 C 07/15/16 80.0 23.10 25.60
SRE 160715C00082500 C 07/15/16 82.5 21.20 22.90
SRE 160715C00085000 C 07/15/16 85.0 18.30 20.40
SRE 160715C00087500 C 07/15/16 87.5 15.70 18.00
SRE 160715C00090000 C 07/15/16 90.0 13.90 15.40
SRE 160715C00092500 C 07/15/16 92.5 10.90 13.10
SRE 160715C00095000 C 07/15/16 95.0 9.10 10.60
SRE 160715C00097500 C 07/15/16 97.5 6.90 8.20
SRE 160715C00100000 C 07/15/16 100.0 4.70 6.00
SRE 160715C00105000 C 07/15/16 105.0 2.00 2.15
SRE 160715C00110000 C 07/15/16 110.0 0.25 0.50
SRE 160715C00115000 C 07/15/16 115.0 0.00 0.25
SRE 160715C00120000 C 07/15/16 120.0 0.00 0.20
SRE 160715C00125000 C 07/15/16 125.0 0.00 0.20
SRE 160715C00130000 C 07/15/16 130.0 0.00 0.50
SRE 160715C00135000 C 07/15/16 135.0 0.00 0.20
SRE 160715C00140000 C 07/15/16 140.0 0.00 0.50
SRE 160715C00145000 C 07/15/16 145.0 0.00 0.20
SRE 160715C00150000 C 07/15/16 150.0 0.00 0.20
SRE 160715P00050000 P 07/15/16 50.0 0.00 0.50
SRE 160715P00055000 P 07/15/16 55.0 0.00 0.20
SRE 160715P00060000 P 07/15/16 60.0 0.00 0.20
SRE 160715P00065000 P 07/15/16 65.0 0.00 0.20
SRE 160715P00070000 P 07/15/16 70.0 0.00 0.50
SRE 160715P00075000 P 07/15/16 75.0 0.00 0.25
SRE 160715P00080000 P 07/15/16 80.0 0.05 0.50
SRE 160715P00082500 P 07/15/16 82.5 0.00 0.35
SRE 160715P00085000 P 07/15/16 85.0 0.10 0.30
SRE 160715P00087500 P 07/15/16 87.5 0.10 0.25
SRE 160715P00090000 P 07/15/16 90.0 0.15 0.50
SRE 160715P00092500 P 07/15/16 92.5 0.30 0.40
SRE 160715P00095000 P 07/15/16 95.0 0.45 0.55
SRE 160715P00097500 P 07/15/16 97.5 0.70 0.85
SRE 160715P00100000 P 07/15/16 100.0 1.10 1.25
SRE 160715P00105000 P 07/15/16 105.0 2.75 3.10
SRE 160715P00110000 P 07/15/16 110.0 4.90 7.30
SRE 160715P00115000 P 07/15/16 115.0 10.20 12.00
SRE 160715P00120000 P 07/15/16 120.0 14.80 17.10
SRE 160715P00125000 P 07/15/16 125.0 19.10 22.80
SRE 160715P00130000 P 07/15/16 130.0 24.50 27.70
SRE 160715P00135000 P 07/15/16 135.0 29.20 32.70
SRE 160715P00140000 P 07/15/16 140.0 34.20 37.80
SRE 160715P00145000 P 07/15/16 145.0 39.20 42.80
SRE 160715P00150000 P 07/15/16 150.0 44.50 47.60
SRE 161021C00050000 C 10/21/16 50.0 53.70 55.90
SRE 161021C00055000 C 10/21/16 55.0 48.20 51.70
SRE 161021C00060000 C 10/21/16 60.0 43.30 46.00
SRE 161021C00065000 C 10/21/16 65.0 38.00 41.00
SRE 161021C00070000 C 10/21/16 70.0 33.00 36.00
SRE 161021C00075000 C 10/21/16 75.0 28.30 31.00
SRE 161021C00080000 C 10/21/16 80.0 23.10 25.80
SRE 161021C00085000 C 10/21/16 85.0 18.80 21.00
SRE 161021C00087500 C 10/21/16 87.5 16.50 18.60
SRE 161021C00090000 C 10/21/16 90.0 14.20 16.30
SRE 161021C00092500 C 10/21/16 92.5 11.30 13.90
SRE 161021C00095000 C 10/21/16 95.0 9.90 11.50
SRE 161021C00097500 C 10/21/16 97.5 8.60 9.80
SRE 161021C00100000 C 10/21/16 100.0 6.70 7.30
SRE 161021C00105000 C 10/21/16 105.0 3.40 4.20
SRE 161021C00110000 C 10/21/16 110.0 1.50 2.20
SRE 161021C00115000 C 10/21/16 115.0 0.30 0.75
SRE 161021C00120000 C 10/21/16 120.0 0.00 0.55
SRE 161021C00125000 C 10/21/16 125.0 0.00 0.55
SRE 161021C00130000 C 10/21/16 130.0 0.00 0.30
SRE 161021C00135000 C 10/21/16 135.0 0.00 0.50
SRE 161021C00140000 C 10/21/16 140.0 0.00 0.40
SRE 161021C00145000 C 10/21/16 145.0 0.00 0.50
SRE 161021P00050000 P 10/21/16 50.0 0.00 0.40
SRE 161021P00055000 P 10/21/16 55.0 0.00 0.45
SRE 161021P00060000 P 10/21/16 60.0 0.00 0.50
SRE 161021P00065000 P 10/21/16 65.0 0.00 0.55
SRE 161021P00070000 P 10/21/16 70.0 0.10 0.35
SRE 161021P00075000 P 10/21/16 75.0 0.05 0.75
SRE 161021P00080000 P 10/21/16 80.0 0.30 1.00
SRE 161021P00085000 P 10/21/16 85.0 0.80 1.00
SRE 161021P00087500 P 10/21/16 87.5 0.80 1.20
SRE 161021P00090000 P 10/21/16 90.0 1.10 1.75
SRE 161021P00092500 P 10/21/16 92.5 1.45 1.95
SRE 161021P00095000 P 10/21/16 95.0 1.85 2.25
SRE 161021P00097500 P 10/21/16 97.5 2.05 2.80
SRE 161021P00100000 P 10/21/16 100.0 3.10 3.50
SRE 161021P00105000 P 10/21/16 105.0 4.80 5.50
SRE 161021P00110000 P 10/21/16 110.0 7.20 10.10
SRE 161021P00115000 P 10/21/16 115.0 11.50 13.40
SRE 161021P00120000 P 10/21/16 120.0 15.80 17.90
SRE 161021P00125000 P 10/21/16 125.0 20.80 23.10
SRE 161021P00130000 P 10/21/16 130.0 25.30 28.50
SRE 161021P00135000 P 10/21/16 135.0 29.50 33.60
SRE 161021P00140000 P 10/21/16 140.0 34.40 38.50
SRE 161021P00145000 P 10/21/16 145.0 39.80 43.40
SRE 170120C00055000 C 01/20/17 55.0 48.50 50.70
SRE 170120C00060000 C 01/20/17 60.0 43.00 46.20
SRE 170120C00065000 C 01/20/17 65.0 38.00 41.10
SRE 170120C00070000 C 01/20/17 70.0 33.00 36.20
SRE 170120C00075000 C 01/20/17 75.0 28.30 31.20
SRE 170120C00080000 C 01/20/17 80.0 23.70 26.10
SRE 170120C00085000 C 01/20/17 85.0 18.90 21.40
SRE 170120C00090000 C 01/20/17 90.0 14.50 16.60
SRE 170120C00095000 C 01/20/17 95.0 11.20 12.30
SRE 170120C00097500 C 01/20/17 97.5 9.20 11.00
SRE 170120C00100000 C 01/20/17 100.0 7.30 8.60
SRE 170120C00105000 C 01/20/17 105.0 5.00 5.50
SRE 170120C00110000 C 01/20/17 110.0 2.80 3.70
SRE 170120C00115000 C 01/20/17 115.0 1.10 2.50
SRE 170120C00120000 C 01/20/17 120.0 0.35 1.15
SRE 170120C00125000 C 01/20/17 125.0 0.05 0.65
SRE 170120C00130000 C 01/20/17 130.0 0.00 0.50
SRE 170120C00135000 C 01/20/17 135.0 0.00 0.50
SRE 170120C00140000 C 01/20/17 140.0 0.00 0.60
SRE 170120C00145000 C 01/20/17 145.0 0.00 0.50
SRE 170120C00150000 C 01/20/17 150.0 0.00 0.50
SRE 170120P00055000 P 01/20/17 55.0 0.05 0.55
SRE 170120P00060000 P 01/20/17 60.0 0.00 0.85
SRE 170120P00065000 P 01/20/17 65.0 0.25 0.95
SRE 170120P00070000 P 01/20/17 70.0 0.35 1.30
SRE 170120P00075000 P 01/20/17 75.0 0.95 1.45
SRE 170120P00080000 P 01/20/17 80.0 1.25 1.85
SRE 170120P00085000 P 01/20/17 85.0 1.70 2.10
SRE 170120P00090000 P 01/20/17 90.0 2.10 2.80
SRE 170120P00095000 P 01/20/17 95.0 3.30 3.90
SRE 170120P00097500 P 01/20/17 97.5 4.00 4.40
SRE 170120P00100000 P 01/20/17 100.0 4.50 5.00
SRE 170120P00105000 P 01/20/17 105.0 6.70 7.50
SRE 170120P00110000 P 01/20/17 110.0 9.50 11.70
SRE 170120P00115000 P 01/20/17 115.0 13.00 14.80
SRE 170120P00120000 P 01/20/17 120.0 17.00 19.00
SRE 170120P00125000 P 01/20/17 125.0 21.50 23.50
SRE 170120P00130000 P 01/20/17 130.0 26.10 28.30
SRE 170120P00135000 P 01/20/17 135.0 30.20 34.10
SRE 170120P00140000 P 01/20/17 140.0 36.00 38.60
SRE 170120P00145000 P 01/20/17 145.0 39.80 44.00
SRE 170120P00150000 P 01/20/17 150.0 45.20 48.70

OPRA data is delayed 15 minutes.