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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 160715C00050000 C 07/15/16 50.0 58.60 62.20
SRE 160715C00055000 C 07/15/16 55.0 53.50 57.50
SRE 160715C00060000 C 07/15/16 60.0 48.50 52.10
SRE 160715C00065000 C 07/15/16 65.0 43.50 47.10
SRE 160715C00070000 C 07/15/16 70.0 38.50 42.10
SRE 160715C00075000 C 07/15/16 75.0 33.50 37.40
SRE 160715C00080000 C 07/15/16 80.0 29.60 32.20
SRE 160715C00082500 C 07/15/16 82.5 26.00 29.90
SRE 160715C00085000 C 07/15/16 85.0 23.50 27.40
SRE 160715C00087500 C 07/15/16 87.5 21.00 24.90
SRE 160715C00090000 C 07/15/16 90.0 19.20 22.20
SRE 160715C00092500 C 07/15/16 92.5 17.00 19.70
SRE 160715C00095000 C 07/15/16 95.0 14.60 17.10
SRE 160715C00097500 C 07/15/16 97.5 12.10 14.60
SRE 160715C00100000 C 07/15/16 100.0 9.60 12.00
SRE 160715C00105000 C 07/15/16 105.0 5.00 7.10
SRE 160715C00110000 C 07/15/16 110.0 1.60 1.95
SRE 160715C00115000 C 07/15/16 115.0 0.05 0.60
SRE 160715C00120000 C 07/15/16 120.0 0.00 0.45
SRE 160715C00125000 C 07/15/16 125.0 0.00 0.45
SRE 160715C00130000 C 07/15/16 130.0 0.00 0.45
SRE 160715C00135000 C 07/15/16 135.0 0.00 0.45
SRE 160715C00140000 C 07/15/16 140.0 0.00 0.45
SRE 160715C00145000 C 07/15/16 145.0 0.00 0.45
SRE 160715C00150000 C 07/15/16 150.0 0.00 0.45
SRE 160715P00050000 P 07/15/16 50.0 0.00 0.75
SRE 160715P00055000 P 07/15/16 55.0 0.00 0.45
SRE 160715P00060000 P 07/15/16 60.0 0.00 0.45
SRE 160715P00065000 P 07/15/16 65.0 0.00 0.90
SRE 160715P00070000 P 07/15/16 70.0 0.00 0.05
SRE 160715P00075000 P 07/15/16 75.0 0.00 0.45
SRE 160715P00080000 P 07/15/16 80.0 0.00 0.80
SRE 160715P00082500 P 07/15/16 82.5 0.00 0.50
SRE 160715P00085000 P 07/15/16 85.0 0.00 0.50
SRE 160715P00087500 P 07/15/16 87.5 0.00 0.50
SRE 160715P00090000 P 07/15/16 90.0 0.00 0.80
SRE 160715P00092500 P 07/15/16 92.5 0.00 0.50
SRE 160715P00095000 P 07/15/16 95.0 0.10 0.50
SRE 160715P00097500 P 07/15/16 97.5 0.05 0.40
SRE 160715P00100000 P 07/15/16 100.0 0.10 0.40
SRE 160715P00105000 P 07/15/16 105.0 0.55 0.90
SRE 160715P00110000 P 07/15/16 110.0 2.10 2.30
SRE 160715P00115000 P 07/15/16 115.0 4.00 6.20
SRE 160715P00120000 P 07/15/16 120.0 8.60 11.40
SRE 160715P00125000 P 07/15/16 125.0 14.10 16.30
SRE 160715P00130000 P 07/15/16 130.0 18.20 21.40
SRE 160715P00135000 P 07/15/16 135.0 24.10 26.50
SRE 160715P00140000 P 07/15/16 140.0 29.10 31.50
SRE 160715P00145000 P 07/15/16 145.0 34.10 36.40
SRE 160715P00150000 P 07/15/16 150.0 38.70 42.20
SRE 160819C00055000 C 08/19/16 55.0 54.60 56.90
SRE 160819C00060000 C 08/19/16 60.0 49.20 52.30
SRE 160819C00065000 C 08/19/16 65.0 44.20 47.60
SRE 160819C00070000 C 08/19/16 70.0 38.90 42.30
SRE 160819C00075000 C 08/19/16 75.0 34.20 37.30
SRE 160819C00080000 C 08/19/16 80.0 29.50 32.00
SRE 160819C00085000 C 08/19/16 85.0 24.50 27.20
SRE 160819C00090000 C 08/19/16 90.0 19.40 22.20
SRE 160819C00095000 C 08/19/16 95.0 14.60 17.40
SRE 160819C00100000 C 08/19/16 100.0 9.80 12.40
SRE 160819C00105000 C 08/19/16 105.0 6.10 7.40
SRE 160819C00110000 C 08/19/16 110.0 2.95 3.50
SRE 160819C00115000 C 08/19/16 115.0 0.90 1.15
SRE 160819C00120000 C 08/19/16 120.0 0.05 0.55
SRE 160819C00125000 C 08/19/16 125.0 0.00 0.45
SRE 160819C00130000 C 08/19/16 130.0 0.00 0.45
SRE 160819C00135000 C 08/19/16 135.0 0.00 0.45
SRE 160819C00140000 C 08/19/16 140.0 0.00 0.45
SRE 160819C00145000 C 08/19/16 145.0 0.00 0.45
SRE 160819C00150000 C 08/19/16 150.0 0.00 0.45
SRE 160819C00155000 C 08/19/16 155.0 0.00 0.45
SRE 160819C00160000 C 08/19/16 160.0 0.00 0.45
SRE 160819P00055000 P 08/19/16 55.0 0.00 0.50
SRE 160819P00060000 P 08/19/16 60.0 0.00 0.50
SRE 160819P00065000 P 08/19/16 65.0 0.00 0.50
SRE 160819P00070000 P 08/19/16 70.0 0.00 0.50
SRE 160819P00075000 P 08/19/16 75.0 0.00 0.20
SRE 160819P00080000 P 08/19/16 80.0 0.00 0.70
SRE 160819P00085000 P 08/19/16 85.0 0.05 0.50
SRE 160819P00090000 P 08/19/16 90.0 0.10 0.55
SRE 160819P00095000 P 08/19/16 95.0 0.55 0.75
SRE 160819P00100000 P 08/19/16 100.0 0.90 1.15
SRE 160819P00105000 P 08/19/16 105.0 1.65 1.95
SRE 160819P00110000 P 08/19/16 110.0 3.10 3.70
SRE 160819P00115000 P 08/19/16 115.0 4.90 6.80
SRE 160819P00120000 P 08/19/16 120.0 9.30 11.20
SRE 160819P00125000 P 08/19/16 125.0 14.30 16.20
SRE 160819P00130000 P 08/19/16 130.0 19.00 21.40
SRE 160819P00135000 P 08/19/16 135.0 24.00 26.30
SRE 160819P00140000 P 08/19/16 140.0 29.00 31.30
SRE 160819P00145000 P 08/19/16 145.0 33.50 37.10
SRE 160819P00150000 P 08/19/16 150.0 38.50 42.10
SRE 160819P00155000 P 08/19/16 155.0 43.30 46.50
SRE 160819P00160000 P 08/19/16 160.0 49.30 51.80
SRE 161021C00050000 C 10/21/16 50.0 59.60 62.20
SRE 161021C00055000 C 10/21/16 55.0 53.80 57.40
SRE 161021C00060000 C 10/21/16 60.0 48.90 52.40
SRE 161021C00065000 C 10/21/16 65.0 44.10 47.40
SRE 161021C00070000 C 10/21/16 70.0 39.50 42.60
SRE 161021C00075000 C 10/21/16 75.0 34.00 37.40
SRE 161021C00080000 C 10/21/16 80.0 29.70 32.20
SRE 161021C00085000 C 10/21/16 85.0 24.60 26.60
SRE 161021C00087500 C 10/21/16 87.5 22.20 24.20
SRE 161021C00090000 C 10/21/16 90.0 19.70 22.30
SRE 161021C00092500 C 10/21/16 92.5 17.30 19.90
SRE 161021C00095000 C 10/21/16 95.0 15.10 17.20
SRE 161021C00097500 C 10/21/16 97.5 12.60 15.40
SRE 161021C00100000 C 10/21/16 100.0 10.40 13.20
SRE 161021C00105000 C 10/21/16 105.0 7.00 8.30
SRE 161021C00110000 C 10/21/16 110.0 4.00 4.60
SRE 161021C00115000 C 10/21/16 115.0 1.85 2.40
SRE 161021C00120000 C 10/21/16 120.0 0.20 1.15
SRE 161021C00125000 C 10/21/16 125.0 0.05 0.70
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 0.50
SRE 161021P00050000 P 10/21/16 50.0 0.00 0.55
SRE 161021P00055000 P 10/21/16 55.0 0.00 0.55
SRE 161021P00060000 P 10/21/16 60.0 0.00 0.80
SRE 161021P00065000 P 10/21/16 65.0 0.00 1.00
SRE 161021P00070000 P 10/21/16 70.0 0.05 1.00
SRE 161021P00075000 P 10/21/16 75.0 0.05 1.10
SRE 161021P00080000 P 10/21/16 80.0 0.10 1.50
SRE 161021P00085000 P 10/21/16 85.0 0.20 1.20
SRE 161021P00087500 P 10/21/16 87.5 0.25 1.25
SRE 161021P00090000 P 10/21/16 90.0 0.45 1.45
SRE 161021P00092500 P 10/21/16 92.5 0.60 1.60
SRE 161021P00095000 P 10/21/16 95.0 0.90 1.70
SRE 161021P00097500 P 10/21/16 97.5 1.10 2.20
SRE 161021P00100000 P 10/21/16 100.0 1.60 2.20
SRE 161021P00105000 P 10/21/16 105.0 2.95 3.50
SRE 161021P00110000 P 10/21/16 110.0 4.70 5.40
SRE 161021P00115000 P 10/21/16 115.0 7.10 8.40
SRE 161021P00120000 P 10/21/16 120.0 9.80 12.20
SRE 161021P00125000 P 10/21/16 125.0 14.60 17.10
SRE 161021P00130000 P 10/21/16 130.0 19.60 21.90
SRE 161021P00135000 P 10/21/16 135.0 24.20 26.90
SRE 161021P00140000 P 10/21/16 140.0 29.10 32.70
SRE 161021P00145000 P 10/21/16 145.0 34.10 38.30
SRE 170120C00055000 C 01/20/17 55.0 54.60 57.20
SRE 170120C00060000 C 01/20/17 60.0 48.90 52.80
SRE 170120C00065000 C 01/20/17 65.0 44.10 47.70
SRE 170120C00070000 C 01/20/17 70.0 38.90 42.80
SRE 170120C00075000 C 01/20/17 75.0 34.20 37.70
SRE 170120C00080000 C 01/20/17 80.0 29.50 32.70
SRE 170120C00085000 C 01/20/17 85.0 24.60 27.70
SRE 170120C00090000 C 01/20/17 90.0 20.10 23.00
SRE 170120C00095000 C 01/20/17 95.0 15.60 18.60
SRE 170120C00097500 C 01/20/17 97.5 13.40 16.50
SRE 170120C00100000 C 01/20/17 100.0 11.00 14.20
SRE 170120C00105000 C 01/20/17 105.0 7.60 9.10
SRE 170120C00110000 C 01/20/17 110.0 5.30 6.00
SRE 170120C00115000 C 01/20/17 115.0 3.00 3.70
SRE 170120C00120000 C 01/20/17 120.0 1.50 2.50
SRE 170120C00125000 C 01/20/17 125.0 0.25 1.10
SRE 170120C00130000 C 01/20/17 130.0 0.00 1.00
SRE 170120C00135000 C 01/20/17 135.0 0.00 0.85
SRE 170120C00140000 C 01/20/17 140.0 0.00 1.00
SRE 170120C00145000 C 01/20/17 145.0 0.00 1.00
SRE 170120C00150000 C 01/20/17 150.0 0.00 1.30
SRE 170120P00055000 P 01/20/17 55.0 0.00 1.25
SRE 170120P00060000 P 01/20/17 60.0 0.05 1.10
SRE 170120P00065000 P 01/20/17 65.0 0.10 1.25
SRE 170120P00070000 P 01/20/17 70.0 0.25 1.60
SRE 170120P00075000 P 01/20/17 75.0 0.35 1.85
SRE 170120P00080000 P 01/20/17 80.0 0.90 2.00
SRE 170120P00085000 P 01/20/17 85.0 1.25 2.25
SRE 170120P00090000 P 01/20/17 90.0 1.75 2.25
SRE 170120P00095000 P 01/20/17 95.0 2.15 2.85
SRE 170120P00097500 P 01/20/17 97.5 2.60 3.20
SRE 170120P00100000 P 01/20/17 100.0 3.00 3.90
SRE 170120P00105000 P 01/20/17 105.0 4.40 5.10
SRE 170120P00110000 P 01/20/17 110.0 6.30 7.30
SRE 170120P00115000 P 01/20/17 115.0 8.10 10.50
SRE 170120P00120000 P 01/20/17 120.0 11.00 14.30
SRE 170120P00125000 P 01/20/17 125.0 15.20 18.00
SRE 170120P00130000 P 01/20/17 130.0 19.90 23.30
SRE 170120P00135000 P 01/20/17 135.0 24.80 28.20
SRE 170120P00140000 P 01/20/17 140.0 29.60 33.30
SRE 170120P00145000 P 01/20/17 145.0 34.60 38.00
SRE 170120P00150000 P 01/20/17 150.0 39.70 42.80

OPRA data is delayed 15 minutes.