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 (2017-01-27)Premium Content

Sempra Energy (SRE)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 170217C00050000 C 02/17/17 50.0 50.80 53.40
SRE 170217C00055000 C 02/17/17 55.0 45.00 49.10
SRE 170217C00060000 C 02/17/17 60.0 40.00 43.80
SRE 170217C00065000 C 02/17/17 65.0 35.40 38.90
SRE 170217C00070000 C 02/17/17 70.0 31.30 33.70
SRE 170217C00075000 C 02/17/17 75.0 25.40 28.40
SRE 170217C00080000 C 02/17/17 80.0 20.80 23.20
SRE 170217C00085000 C 02/17/17 85.0 16.40 18.30
SRE 170217C00090000 C 02/17/17 90.0 11.40 13.40
SRE 170217C00095000 C 02/17/17 95.0 7.40 8.10
SRE 170217C00100000 C 02/17/17 100.0 3.50 3.80
SRE 170217C00105000 C 02/17/17 105.0 0.85 1.10
SRE 170217C00110000 C 02/17/17 110.0 0.10 0.35
SRE 170217C00115000 C 02/17/17 115.0 0.00 0.45
SRE 170217C00120000 C 02/17/17 120.0 0.00 0.50
SRE 170217C00125000 C 02/17/17 125.0 0.00 0.50
SRE 170217C00130000 C 02/17/17 130.0 0.00 0.50
SRE 170217C00135000 C 02/17/17 135.0 0.00 0.50
SRE 170217C00140000 C 02/17/17 140.0 0.00 0.50
SRE 170217C00145000 C 02/17/17 145.0 0.00 0.50
SRE 170217C00150000 C 02/17/17 150.0 0.00 0.50
SRE 170217P00050000 P 02/17/17 50.0 0.00 2.15
SRE 170217P00055000 P 02/17/17 55.0 0.00 0.50
SRE 170217P00060000 P 02/17/17 60.0 0.00 0.50
SRE 170217P00065000 P 02/17/17 65.0 0.00 0.50
SRE 170217P00070000 P 02/17/17 70.0 0.00 0.50
SRE 170217P00075000 P 02/17/17 75.0 0.00 0.50
SRE 170217P00080000 P 02/17/17 80.0 0.00 0.05
SRE 170217P00085000 P 02/17/17 85.0 0.00 0.50
SRE 170217P00090000 P 02/17/17 90.0 0.05 0.25
SRE 170217P00095000 P 02/17/17 95.0 0.35 0.50
SRE 170217P00100000 P 02/17/17 100.0 1.15 1.30
SRE 170217P00105000 P 02/17/17 105.0 3.30 3.70
SRE 170217P00110000 P 02/17/17 110.0 7.00 8.80
SRE 170217P00115000 P 02/17/17 115.0 11.90 13.60
SRE 170217P00120000 P 02/17/17 120.0 16.80 19.00
SRE 170217P00125000 P 02/17/17 125.0 21.70 24.10
SRE 170217P00130000 P 02/17/17 130.0 26.20 29.10
SRE 170217P00135000 P 02/17/17 135.0 31.10 34.00
SRE 170217P00140000 P 02/17/17 140.0 36.20 39.10
SRE 170217P00145000 P 02/17/17 145.0 41.30 44.40
SRE 170217P00150000 P 02/17/17 150.0 46.80 49.00
SRE 170421C00055000 C 04/21/17 55.0 45.90 48.20
SRE 170421C00060000 C 04/21/17 60.0 40.30 43.50
SRE 170421C00065000 C 04/21/17 65.0 35.30 38.60
SRE 170421C00070000 C 04/21/17 70.0 30.50 33.50
SRE 170421C00075000 C 04/21/17 75.0 25.50 28.60
SRE 170421C00080000 C 04/21/17 80.0 20.60 23.90
SRE 170421C00085000 C 04/21/17 85.0 16.60 18.80
SRE 170421C00090000 C 04/21/17 90.0 12.40 13.80
SRE 170421C00095000 C 04/21/17 95.0 8.10 9.00
SRE 170421C00100000 C 04/21/17 100.0 4.70 5.20
SRE 170421C00105000 C 04/21/17 105.0 2.15 2.45
SRE 170421C00110000 C 04/21/17 110.0 0.75 1.15
SRE 170421C00115000 C 04/21/17 115.0 0.10 0.50
SRE 170421C00120000 C 04/21/17 120.0 0.00 0.45
SRE 170421C00125000 C 04/21/17 125.0 0.00 0.40
SRE 170421C00130000 C 04/21/17 130.0 0.00 0.50
SRE 170421C00135000 C 04/21/17 135.0 0.00 0.25
SRE 170421C00140000 C 04/21/17 140.0 0.00 0.40
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 0.00 0.25
SRE 170421P00060000 P 04/21/17 60.0 0.00 0.20
SRE 170421P00065000 P 04/21/17 65.0 0.00 0.45
SRE 170421P00070000 P 04/21/17 70.0 0.00 0.45
SRE 170421P00075000 P 04/21/17 75.0 0.05 0.40
SRE 170421P00080000 P 04/21/17 80.0 0.10 0.60
SRE 170421P00085000 P 04/21/17 85.0 0.40 0.70
SRE 170421P00090000 P 04/21/17 90.0 0.75 1.15
SRE 170421P00095000 P 04/21/17 95.0 1.45 1.85
SRE 170421P00100000 P 04/21/17 100.0 2.90 3.30
SRE 170421P00105000 P 04/21/17 105.0 5.30 5.90
SRE 170421P00110000 P 04/21/17 110.0 8.50 9.60
SRE 170421P00115000 P 04/21/17 115.0 12.10 15.40
SRE 170421P00120000 P 04/21/17 120.0 16.80 20.20
SRE 170421P00125000 P 04/21/17 125.0 22.00 25.20
SRE 170421P00130000 P 04/21/17 130.0 27.10 30.20
SRE 170421P00135000 P 04/21/17 135.0 32.10 34.70
SRE 170421P00140000 P 04/21/17 140.0 36.70 40.20
SRE 170421P00145000 P 04/21/17 145.0 41.70 45.10
SRE 170421P00150000 P 04/21/17 150.0 46.70 49.80
SRE 170421P00155000 P 04/21/17 155.0 51.70 54.90
SRE 170421P00160000 P 04/21/17 160.0 57.00 59.60
SRE 170721C00050000 C 07/21/17 50.0 50.80 53.30
SRE 170721C00055000 C 07/21/17 55.0 45.40 48.50
SRE 170721C00060000 C 07/21/17 60.0 40.30 43.60
SRE 170721C00065000 C 07/21/17 65.0 35.50 38.50
SRE 170721C00070000 C 07/21/17 70.0 30.60 33.70
SRE 170721C00075000 C 07/21/17 75.0 25.70 28.80
SRE 170721C00080000 C 07/21/17 80.0 20.90 23.70
SRE 170721C00085000 C 07/21/17 85.0 16.50 19.00
SRE 170721C00090000 C 07/21/17 90.0 13.00 14.20
SRE 170721C00095000 C 07/21/17 95.0 9.30 10.20
SRE 170721C00100000 C 07/21/17 100.0 6.20 6.80
SRE 170721C00105000 C 07/21/17 105.0 3.90 4.10
SRE 170721C00110000 C 07/21/17 110.0 1.85 2.40
SRE 170721C00115000 C 07/21/17 115.0 0.75 1.40
SRE 170721C00120000 C 07/21/17 120.0 0.20 0.70
SRE 170721C00125000 C 07/21/17 125.0 0.00 0.45
SRE 170721C00130000 C 07/21/17 130.0 0.00 0.45
SRE 170721C00135000 C 07/21/17 135.0 0.00 0.45
SRE 170721C00140000 C 07/21/17 140.0 0.00 0.45
SRE 170721C00145000 C 07/21/17 145.0 0.00 0.50
SRE 170721P00050000 P 07/21/17 50.0 0.00 0.45
SRE 170721P00055000 P 07/21/17 55.0 0.00 0.40
SRE 170721P00060000 P 07/21/17 60.0 0.00 0.45
SRE 170721P00065000 P 07/21/17 65.0 0.10 0.60
SRE 170721P00070000 P 07/21/17 70.0 0.30 0.70
SRE 170721P00075000 P 07/21/17 75.0 0.65 0.95
SRE 170721P00080000 P 07/21/17 80.0 0.95 1.15
SRE 170721P00085000 P 07/21/17 85.0 1.45 1.70
SRE 170721P00090000 P 07/21/17 90.0 2.15 2.30
SRE 170721P00095000 P 07/21/17 95.0 3.20 3.50
SRE 170721P00100000 P 07/21/17 100.0 4.80 5.30
SRE 170721P00105000 P 07/21/17 105.0 7.20 8.00
SRE 170721P00110000 P 07/21/17 110.0 10.20 11.30
SRE 170721P00115000 P 07/21/17 115.0 14.20 16.50
SRE 170721P00120000 P 07/21/17 120.0 17.70 20.80
SRE 170721P00125000 P 07/21/17 125.0 22.40 25.50
SRE 170721P00130000 P 07/21/17 130.0 27.20 30.40
SRE 170721P00135000 P 07/21/17 135.0 32.20 35.60
SRE 170721P00140000 P 07/21/17 140.0 36.90 40.50
SRE 170721P00145000 P 07/21/17 145.0 42.30 45.10

OPRA data is delayed 15 minutes.