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 (2016-07-29)Premium Content

Sempra Energy (SRE)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 161021C00050000 C 10/21/16 50.0 56.00 58.10
SRE 161021C00055000 C 10/21/16 55.0 50.70 54.10
SRE 161021C00060000 C 10/21/16 60.0 45.80 49.00
SRE 161021C00065000 C 10/21/16 65.0 40.70 44.10
SRE 161021C00070000 C 10/21/16 70.0 35.80 38.10
SRE 161021C00075000 C 10/21/16 75.0 30.90 33.20
SRE 161021C00080000 C 10/21/16 80.0 26.40 28.30
SRE 161021C00085000 C 10/21/16 85.0 21.10 23.20
SRE 161021C00087500 C 10/21/16 87.5 18.40 20.70
SRE 161021C00090000 C 10/21/16 90.0 16.40 18.30
SRE 161021C00092500 C 10/21/16 92.5 13.90 16.10
SRE 161021C00095000 C 10/21/16 95.0 11.70 13.60
SRE 161021C00097500 C 10/21/16 97.5 8.70 10.60
SRE 161021C00100000 C 10/21/16 100.0 6.90 8.60
SRE 161021C00105000 C 10/21/16 105.0 2.90 3.70
SRE 161021C00110000 C 10/21/16 110.0 0.55 0.75
SRE 161021C00115000 C 10/21/16 115.0 0.00 0.35
SRE 161021C00120000 C 10/21/16 120.0 0.00 0.25
SRE 161021C00125000 C 10/21/16 125.0 0.00 0.50
SRE 161021C00130000 C 10/21/16 130.0 0.00 0.50
SRE 161021C00135000 C 10/21/16 135.0 0.00 0.50
SRE 161021C00140000 C 10/21/16 140.0 0.00 0.50
SRE 161021C00145000 C 10/21/16 145.0 0.00 0.25
SRE 161021P00050000 P 10/21/16 50.0 0.00 0.50
SRE 161021P00055000 P 10/21/16 55.0 0.00 2.15
SRE 161021P00060000 P 10/21/16 60.0 0.00 0.50
SRE 161021P00065000 P 10/21/16 65.0 0.00 0.25
SRE 161021P00070000 P 10/21/16 70.0 0.00 0.25
SRE 161021P00075000 P 10/21/16 75.0 0.00 0.25
SRE 161021P00080000 P 10/21/16 80.0 0.00 0.50
SRE 161021P00085000 P 10/21/16 85.0 0.00 0.25
SRE 161021P00087500 P 10/21/16 87.5 0.00 0.25
SRE 161021P00090000 P 10/21/16 90.0 0.00 0.25
SRE 161021P00092500 P 10/21/16 92.5 0.00 0.25
SRE 161021P00095000 P 10/21/16 95.0 0.00 0.30
SRE 161021P00097500 P 10/21/16 97.5 0.05 0.30
SRE 161021P00100000 P 10/21/16 100.0 0.15 0.40
SRE 161021P00105000 P 10/21/16 105.0 0.90 1.25
SRE 161021P00110000 P 10/21/16 110.0 2.75 4.00
SRE 161021P00115000 P 10/21/16 115.0 6.20 8.70
SRE 161021P00120000 P 10/21/16 120.0 11.30 13.80
SRE 161021P00125000 P 10/21/16 125.0 16.30 18.60
SRE 161021P00130000 P 10/21/16 130.0 21.30 24.00
SRE 161021P00135000 P 10/21/16 135.0 26.90 29.10
SRE 161021P00140000 P 10/21/16 140.0 31.20 33.60
SRE 161021P00145000 P 10/21/16 145.0 37.10 38.60
SRE 161118C00055000 C 11/18/16 55.0 50.90 54.00
SRE 161118C00060000 C 11/18/16 60.0 45.40 49.10
SRE 161118C00065000 C 11/18/16 65.0 40.90 44.10
SRE 161118C00070000 C 11/18/16 70.0 36.00 38.10
SRE 161118C00075000 C 11/18/16 75.0 31.40 33.30
SRE 161118C00080000 C 11/18/16 80.0 26.20 28.30
SRE 161118C00085000 C 11/18/16 85.0 21.30 23.80
SRE 161118C00090000 C 11/18/16 90.0 16.40 18.70
SRE 161118C00095000 C 11/18/16 95.0 12.00 13.80
SRE 161118C00100000 C 11/18/16 100.0 7.60 9.30
SRE 161118C00105000 C 11/18/16 105.0 4.00 4.70
SRE 161118C00110000 C 11/18/16 110.0 1.55 1.75
SRE 161118C00115000 C 11/18/16 115.0 0.30 0.70
SRE 161118C00120000 C 11/18/16 120.0 0.00 0.30
SRE 161118C00125000 C 11/18/16 125.0 0.00 0.25
SRE 161118C00130000 C 11/18/16 130.0 0.00 0.25
SRE 161118C00135000 C 11/18/16 135.0 0.00 0.25
SRE 161118C00140000 C 11/18/16 140.0 0.00 0.25
SRE 161118C00145000 C 11/18/16 145.0 0.00 0.25
SRE 161118C00150000 C 11/18/16 150.0 0.00 0.25
SRE 161118C00155000 C 11/18/16 155.0 0.00 0.25
SRE 161118P00055000 P 11/18/16 55.0 0.00 0.25
SRE 161118P00060000 P 11/18/16 60.0 0.00 0.25
SRE 161118P00065000 P 11/18/16 65.0 0.00 0.25
SRE 161118P00070000 P 11/18/16 70.0 0.00 0.25
SRE 161118P00075000 P 11/18/16 75.0 0.00 0.25
SRE 161118P00080000 P 11/18/16 80.0 0.00 0.25
SRE 161118P00085000 P 11/18/16 85.0 0.00 0.30
SRE 161118P00090000 P 11/18/16 90.0 0.10 0.45
SRE 161118P00095000 P 11/18/16 95.0 0.30 0.60
SRE 161118P00100000 P 11/18/16 100.0 0.80 1.20
SRE 161118P00105000 P 11/18/16 105.0 1.90 2.30
SRE 161118P00110000 P 11/18/16 110.0 4.20 4.80
SRE 161118P00115000 P 11/18/16 115.0 6.70 9.20
SRE 161118P00120000 P 11/18/16 120.0 11.20 13.70
SRE 161118P00125000 P 11/18/16 125.0 16.30 19.10
SRE 161118P00130000 P 11/18/16 130.0 21.90 23.80
SRE 161118P00135000 P 11/18/16 135.0 26.30 29.10
SRE 161118P00140000 P 11/18/16 140.0 31.90 34.00
SRE 161118P00145000 P 11/18/16 145.0 36.90 38.70
SRE 161118P00150000 P 11/18/16 150.0 41.80 44.10
SRE 161118P00155000 P 11/18/16 155.0 46.80 48.80
SRE 170120C00055000 C 01/20/17 55.0 51.20 54.00
SRE 170120C00060000 C 01/20/17 60.0 45.80 49.60
SRE 170120C00065000 C 01/20/17 65.0 40.50 44.60
SRE 170120C00070000 C 01/20/17 70.0 35.90 39.20
SRE 170120C00075000 C 01/20/17 75.0 31.20 34.30
SRE 170120C00080000 C 01/20/17 80.0 26.10 29.30
SRE 170120C00085000 C 01/20/17 85.0 21.80 24.00
SRE 170120C00090000 C 01/20/17 90.0 17.00 19.20
SRE 170120C00095000 C 01/20/17 95.0 12.60 14.60
SRE 170120C00097500 C 01/20/17 97.5 10.50 12.40
SRE 170120C00100000 C 01/20/17 100.0 8.60 10.20
SRE 170120C00105000 C 01/20/17 105.0 5.20 6.00
SRE 170120C00110000 C 01/20/17 110.0 2.70 2.85
SRE 170120C00115000 C 01/20/17 115.0 1.05 1.30
SRE 170120C00120000 C 01/20/17 120.0 0.25 0.65
SRE 170120C00125000 C 01/20/17 125.0 0.05 0.35
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 0.25
SRE 170120C00145000 C 01/20/17 145.0 0.00 0.25
SRE 170120C00150000 C 01/20/17 150.0 0.00 0.25
SRE 170120P00055000 P 01/20/17 55.0 0.00 0.25
SRE 170120P00060000 P 01/20/17 60.0 0.00 0.25
SRE 170120P00065000 P 01/20/17 65.0 0.05 0.30
SRE 170120P00070000 P 01/20/17 70.0 0.10 0.30
SRE 170120P00075000 P 01/20/17 75.0 0.10 0.80
SRE 170120P00080000 P 01/20/17 80.0 0.40 0.55
SRE 170120P00085000 P 01/20/17 85.0 0.60 0.70
SRE 170120P00090000 P 01/20/17 90.0 0.85 0.95
SRE 170120P00095000 P 01/20/17 95.0 1.15 1.45
SRE 170120P00097500 P 01/20/17 97.5 1.50 1.85
SRE 170120P00100000 P 01/20/17 100.0 2.00 2.35
SRE 170120P00105000 P 01/20/17 105.0 3.50 3.90
SRE 170120P00110000 P 01/20/17 110.0 5.80 6.40
SRE 170120P00115000 P 01/20/17 115.0 7.60 10.30
SRE 170120P00120000 P 01/20/17 120.0 11.90 14.60
SRE 170120P00125000 P 01/20/17 125.0 17.30 19.40
SRE 170120P00130000 P 01/20/17 130.0 22.40 24.30
SRE 170120P00135000 P 01/20/17 135.0 26.70 29.50
SRE 170120P00140000 P 01/20/17 140.0 31.40 34.50
SRE 170120P00145000 P 01/20/17 145.0 37.00 39.50
SRE 170120P00150000 P 01/20/17 150.0 41.40 44.20
SRE 170421C00055000 C 04/21/17 55.0 51.40 53.80
SRE 170421C00060000 C 04/21/17 60.0 45.50 49.30
SRE 170421C00065000 C 04/21/17 65.0 41.00 44.20
SRE 170421C00070000 C 04/21/17 70.0 36.30 39.10
SRE 170421C00075000 C 04/21/17 75.0 31.70 34.30
SRE 170421C00080000 C 04/21/17 80.0 26.90 29.60
SRE 170421C00085000 C 04/21/17 85.0 21.80 24.70
SRE 170421C00090000 C 04/21/17 90.0 17.80 19.30
SRE 170421C00095000 C 04/21/17 95.0 13.40 15.40
SRE 170421C00100000 C 04/21/17 100.0 9.70 11.60
SRE 170421C00105000 C 04/21/17 105.0 6.50 7.30
SRE 170421C00110000 C 04/21/17 110.0 3.90 4.50
SRE 170421C00115000 C 04/21/17 115.0 1.90 2.50
SRE 170421C00120000 C 04/21/17 120.0 0.85 1.40
SRE 170421C00125000 C 04/21/17 125.0 0.15 1.45
SRE 170421C00130000 C 04/21/17 130.0 0.05 0.55
SRE 170421C00135000 C 04/21/17 135.0 0.00 0.50
SRE 170421C00140000 C 04/21/17 140.0 0.00 0.50
SRE 170421C00145000 C 04/21/17 145.0 0.00 0.50
SRE 170421C00150000 C 04/21/17 150.0 0.00 0.50
SRE 170421C00155000 C 04/21/17 155.0 0.00 0.50
SRE 170421C00160000 C 04/21/17 160.0 0.00 0.50
SRE 170421P00055000 P 04/21/17 55.0 0.05 0.60
SRE 170421P00060000 P 04/21/17 60.0 0.10 0.65
SRE 170421P00065000 P 04/21/17 65.0 0.10 1.45
SRE 170421P00070000 P 04/21/17 70.0 0.25 0.90
SRE 170421P00075000 P 04/21/17 75.0 0.40 1.20
SRE 170421P00080000 P 04/21/17 80.0 0.75 1.10
SRE 170421P00085000 P 04/21/17 85.0 0.90 2.45
SRE 170421P00090000 P 04/21/17 90.0 1.30 2.10
SRE 170421P00095000 P 04/21/17 95.0 2.10 2.85
SRE 170421P00100000 P 04/21/17 100.0 3.10 4.00
SRE 170421P00105000 P 04/21/17 105.0 5.00 5.70
SRE 170421P00110000 P 04/21/17 110.0 7.00 8.30
SRE 170421P00115000 P 04/21/17 115.0 9.80 12.10
SRE 170421P00120000 P 04/21/17 120.0 14.00 15.60
SRE 170421P00125000 P 04/21/17 125.0 18.20 20.30
SRE 170421P00130000 P 04/21/17 130.0 22.30 25.10
SRE 170421P00135000 P 04/21/17 135.0 26.90 30.00
SRE 170421P00140000 P 04/21/17 140.0 32.00 35.00
SRE 170421P00145000 P 04/21/17 145.0 36.90 39.90
SRE 170421P00150000 P 04/21/17 150.0 41.80 45.00
SRE 170421P00155000 P 04/21/17 155.0 46.80 49.70
SRE 170421P00160000 P 04/21/17 160.0 52.00 54.90

OPRA data is delayed 15 minutes.