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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 160520C00055000 C 05/20/16 55.0 46.20 49.70
SRE 160520C00060000 C 05/20/16 60.0 41.00 44.60
SRE 160520C00065000 C 05/20/16 65.0 36.60 38.60
SRE 160520C00070000 C 05/20/16 70.0 31.60 33.60
SRE 160520C00075000 C 05/20/16 75.0 26.10 28.70
SRE 160520C00080000 C 05/20/16 80.0 21.60 24.00
SRE 160520C00085000 C 05/20/16 85.0 16.70 19.00
SRE 160520C00090000 C 05/20/16 90.0 11.30 14.10
SRE 160520C00095000 C 05/20/16 95.0 7.20 9.00
SRE 160520C00097500 C 05/20/16 97.5 5.00 6.80
SRE 160520C00100000 C 05/20/16 100.0 3.90 4.30
SRE 160520C00105000 C 05/20/16 105.0 0.95 1.15
SRE 160520C00110000 C 05/20/16 110.0 0.00 0.20
SRE 160520C00115000 C 05/20/16 115.0 0.00 0.10
SRE 160520C00120000 C 05/20/16 120.0 0.00 0.20
SRE 160520C00125000 C 05/20/16 125.0 0.00 0.20
SRE 160520C00130000 C 05/20/16 130.0 0.00 0.20
SRE 160520C00135000 C 05/20/16 135.0 0.00 0.20
SRE 160520C00140000 C 05/20/16 140.0 0.00 0.20
SRE 160520C00145000 C 05/20/16 145.0 0.00 0.20
SRE 160520C00150000 C 05/20/16 150.0 0.00 0.20
SRE 160520P00055000 P 05/20/16 55.0 0.00 0.20
SRE 160520P00060000 P 05/20/16 60.0 0.00 0.20
SRE 160520P00065000 P 05/20/16 65.0 0.00 0.20
SRE 160520P00070000 P 05/20/16 70.0 0.00 0.20
SRE 160520P00075000 P 05/20/16 75.0 0.00 0.20
SRE 160520P00080000 P 05/20/16 80.0 0.00 0.15
SRE 160520P00085000 P 05/20/16 85.0 0.00 0.10
SRE 160520P00090000 P 05/20/16 90.0 0.05 0.10
SRE 160520P00095000 P 05/20/16 95.0 0.20 0.30
SRE 160520P00097500 P 05/20/16 97.5 0.40 0.50
SRE 160520P00100000 P 05/20/16 100.0 0.70 0.85
SRE 160520P00105000 P 05/20/16 105.0 2.60 3.80
SRE 160520P00110000 P 05/20/16 110.0 6.50 8.40
SRE 160520P00115000 P 05/20/16 115.0 11.00 13.10
SRE 160520P00120000 P 05/20/16 120.0 15.90 18.80
SRE 160520P00125000 P 05/20/16 125.0 20.50 23.70
SRE 160520P00130000 P 05/20/16 130.0 25.90 28.80
SRE 160520P00135000 P 05/20/16 135.0 30.90 33.80
SRE 160520P00140000 P 05/20/16 140.0 35.90 38.80
SRE 160520P00145000 P 05/20/16 145.0 40.30 43.90
SRE 160520P00150000 P 05/20/16 150.0 45.40 48.70
SRE 160617C00055000 C 06/17/16 55.0 47.10 49.40
SRE 160617C00060000 C 06/17/16 60.0 41.20 43.90
SRE 160617C00065000 C 06/17/16 65.0 36.20 39.00
SRE 160617C00070000 C 06/17/16 70.0 31.60 34.50
SRE 160617C00075000 C 06/17/16 75.0 26.60 28.70
SRE 160617C00080000 C 06/17/16 80.0 21.70 23.80
SRE 160617C00085000 C 06/17/16 85.0 16.80 18.90
SRE 160617C00090000 C 06/17/16 90.0 12.20 14.20
SRE 160617C00095000 C 06/17/16 95.0 7.30 9.40
SRE 160617C00097500 C 06/17/16 97.5 6.10 7.90
SRE 160617C00100000 C 06/17/16 100.0 4.60 5.10
SRE 160617C00105000 C 06/17/16 105.0 1.75 1.90
SRE 160617C00110000 C 06/17/16 110.0 0.35 0.45
SRE 160617C00115000 C 06/17/16 115.0 0.00 0.15
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 0.20
SRE 160617C00145000 C 06/17/16 145.0 0.00 0.20
SRE 160617C00150000 C 06/17/16 150.0 0.00 0.20
SRE 160617C00155000 C 06/17/16 155.0 0.00 0.20
SRE 160617P00055000 P 06/17/16 55.0 0.00 0.20
SRE 160617P00060000 P 06/17/16 60.0 0.00 0.20
SRE 160617P00065000 P 06/17/16 65.0 0.00 0.25
SRE 160617P00070000 P 06/17/16 70.0 0.00 0.20
SRE 160617P00075000 P 06/17/16 75.0 0.00 0.20
SRE 160617P00080000 P 06/17/16 80.0 0.00 0.20
SRE 160617P00085000 P 06/17/16 85.0 0.05 0.30
SRE 160617P00090000 P 06/17/16 90.0 0.25 0.45
SRE 160617P00095000 P 06/17/16 95.0 0.60 0.70
SRE 160617P00097500 P 06/17/16 97.5 0.90 1.05
SRE 160617P00100000 P 06/17/16 100.0 1.40 1.60
SRE 160617P00105000 P 06/17/16 105.0 3.30 4.40
SRE 160617P00110000 P 06/17/16 110.0 6.20 8.80
SRE 160617P00115000 P 06/17/16 115.0 11.00 13.40
SRE 160617P00120000 P 06/17/16 120.0 15.80 18.40
SRE 160617P00125000 P 06/17/16 125.0 20.30 23.40
SRE 160617P00130000 P 06/17/16 130.0 25.30 28.40
SRE 160617P00135000 P 06/17/16 135.0 30.30 33.40
SRE 160617P00140000 P 06/17/16 140.0 35.30 38.70
SRE 160617P00145000 P 06/17/16 145.0 40.30 43.70
SRE 160617P00150000 P 06/17/16 150.0 45.30 48.70
SRE 160617P00155000 P 06/17/16 155.0 50.40 53.70
SRE 160715C00050000 C 07/15/16 50.0 51.10 54.60
SRE 160715C00055000 C 07/15/16 55.0 46.00 49.10
SRE 160715C00060000 C 07/15/16 60.0 41.00 43.70
SRE 160715C00065000 C 07/15/16 65.0 36.30 38.80
SRE 160715C00070000 C 07/15/16 70.0 31.10 34.60
SRE 160715C00075000 C 07/15/16 75.0 26.10 28.90
SRE 160715C00080000 C 07/15/16 80.0 21.80 23.70
SRE 160715C00082500 C 07/15/16 82.5 18.70 21.60
SRE 160715C00085000 C 07/15/16 85.0 16.50 19.10
SRE 160715C00087500 C 07/15/16 87.5 14.00 16.60
SRE 160715C00090000 C 07/15/16 90.0 12.20 14.10
SRE 160715C00092500 C 07/15/16 92.5 10.10 11.70
SRE 160715C00095000 C 07/15/16 95.0 7.90 9.50
SRE 160715C00097500 C 07/15/16 97.5 6.80 7.30
SRE 160715C00100000 C 07/15/16 100.0 4.80 5.40
SRE 160715C00105000 C 07/15/16 105.0 2.00 2.35
SRE 160715C00110000 C 07/15/16 110.0 0.50 0.70
SRE 160715C00115000 C 07/15/16 115.0 0.00 0.35
SRE 160715C00120000 C 07/15/16 120.0 0.00 0.25
SRE 160715C00125000 C 07/15/16 125.0 0.00 0.25
SRE 160715C00130000 C 07/15/16 130.0 0.00 0.25
SRE 160715C00135000 C 07/15/16 135.0 0.00 0.25
SRE 160715C00140000 C 07/15/16 140.0 0.00 0.25
SRE 160715C00145000 C 07/15/16 145.0 0.00 0.25
SRE 160715C00150000 C 07/15/16 150.0 0.00 0.25
SRE 160715P00050000 P 07/15/16 50.0 0.00 0.25
SRE 160715P00055000 P 07/15/16 55.0 0.00 0.25
SRE 160715P00060000 P 07/15/16 60.0 0.00 0.25
SRE 160715P00065000 P 07/15/16 65.0 0.00 0.30
SRE 160715P00070000 P 07/15/16 70.0 0.00 0.35
SRE 160715P00075000 P 07/15/16 75.0 0.05 0.40
SRE 160715P00080000 P 07/15/16 80.0 0.15 0.45
SRE 160715P00082500 P 07/15/16 82.5 0.10 0.55
SRE 160715P00085000 P 07/15/16 85.0 0.30 0.45
SRE 160715P00087500 P 07/15/16 87.5 0.30 0.70
SRE 160715P00090000 P 07/15/16 90.0 0.40 0.90
SRE 160715P00092500 P 07/15/16 92.5 0.70 1.15
SRE 160715P00095000 P 07/15/16 95.0 1.05 1.40
SRE 160715P00097500 P 07/15/16 97.5 1.50 1.95
SRE 160715P00100000 P 07/15/16 100.0 2.10 2.35
SRE 160715P00105000 P 07/15/16 105.0 4.20 5.00
SRE 160715P00110000 P 07/15/16 110.0 6.70 9.70
SRE 160715P00115000 P 07/15/16 115.0 11.40 14.00
SRE 160715P00120000 P 07/15/16 120.0 16.30 19.20
SRE 160715P00125000 P 07/15/16 125.0 21.30 24.20
SRE 160715P00130000 P 07/15/16 130.0 26.10 29.60
SRE 160715P00135000 P 07/15/16 135.0 31.00 34.60
SRE 160715P00140000 P 07/15/16 140.0 36.10 39.40
SRE 160715P00145000 P 07/15/16 145.0 41.00 44.40
SRE 160715P00150000 P 07/15/16 150.0 46.50 49.40
SRE 161021C00050000 C 10/21/16 50.0 51.30 54.80
SRE 161021C00055000 C 10/21/16 55.0 46.10 49.10
SRE 161021C00060000 C 10/21/16 60.0 41.10 44.00
SRE 161021C00065000 C 10/21/16 65.0 36.30 39.00
SRE 161021C00070000 C 10/21/16 70.0 31.30 34.20
SRE 161021C00075000 C 10/21/16 75.0 26.40 29.90
SRE 161021C00080000 C 10/21/16 80.0 21.60 24.80
SRE 161021C00085000 C 10/21/16 85.0 17.00 19.70
SRE 161021C00087500 C 10/21/16 87.5 14.40 17.20
SRE 161021C00090000 C 10/21/16 90.0 12.40 16.00
SRE 161021C00092500 C 10/21/16 92.5 10.10 13.50
SRE 161021C00095000 C 10/21/16 95.0 9.70 11.40
SRE 161021C00097500 C 10/21/16 97.5 7.70 8.60
SRE 161021C00100000 C 10/21/16 100.0 5.90 6.80
SRE 161021C00105000 C 10/21/16 105.0 3.20 4.00
SRE 161021C00110000 C 10/21/16 110.0 1.45 2.05
SRE 161021C00115000 C 10/21/16 115.0 0.25 0.95
SRE 161021C00120000 C 10/21/16 120.0 0.00 0.50
SRE 161021C00125000 C 10/21/16 125.0 0.00 0.40
SRE 161021C00130000 C 10/21/16 130.0 0.00 0.35
SRE 161021C00135000 C 10/21/16 135.0 0.00 0.35
SRE 161021C00140000 C 10/21/16 140.0 0.00 0.35
SRE 161021C00145000 C 10/21/16 145.0 0.00 0.35
SRE 161021P00050000 P 10/21/16 50.0 0.00 0.45
SRE 161021P00055000 P 10/21/16 55.0 0.00 0.50
SRE 161021P00060000 P 10/21/16 60.0 0.00 0.50
SRE 161021P00065000 P 10/21/16 65.0 0.15 0.60
SRE 161021P00070000 P 10/21/16 70.0 0.20 0.75
SRE 161021P00075000 P 10/21/16 75.0 0.40 0.90
SRE 161021P00080000 P 10/21/16 80.0 0.65 1.20
SRE 161021P00085000 P 10/21/16 85.0 1.05 1.90
SRE 161021P00087500 P 10/21/16 87.5 1.30 2.20
SRE 161021P00090000 P 10/21/16 90.0 1.70 2.10
SRE 161021P00092500 P 10/21/16 92.5 2.10 2.50
SRE 161021P00095000 P 10/21/16 95.0 2.60 3.10
SRE 161021P00097500 P 10/21/16 97.5 3.20 3.80
SRE 161021P00100000 P 10/21/16 100.0 4.10 4.70
SRE 161021P00105000 P 10/21/16 105.0 6.20 7.00
SRE 161021P00110000 P 10/21/16 110.0 8.50 11.80
SRE 161021P00115000 P 10/21/16 115.0 12.40 15.40
SRE 161021P00120000 P 10/21/16 120.0 16.70 20.20
SRE 161021P00125000 P 10/21/16 125.0 21.50 25.20
SRE 161021P00130000 P 10/21/16 130.0 26.50 30.10
SRE 161021P00135000 P 10/21/16 135.0 31.60 35.00
SRE 161021P00140000 P 10/21/16 140.0 36.80 40.10
SRE 161021P00145000 P 10/21/16 145.0 42.20 45.10

OPRA data is delayed 15 minutes.