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 (2017-07-28)Premium Content

Sempra Energy (SRE)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 170915C00070000 C 09/15/17 70.0 47.70 48.70
SRE 170915C00075000 C 09/15/17 75.0 41.80 45.10
SRE 170915C00080000 C 09/15/17 80.0 36.20 38.60
SRE 170915C00085000 C 09/15/17 85.0 31.00 33.60
SRE 170915C00090000 C 09/15/17 90.0 27.80 28.90
SRE 170915C00095000 C 09/15/17 95.0 23.10 23.70
SRE 170915C00100000 C 09/15/17 100.0 17.80 18.80
SRE 170915C00105000 C 09/15/17 105.0 13.10 13.70
SRE 170915C00110000 C 09/15/17 110.0 8.30 8.80
SRE 170915C00115000 C 09/15/17 115.0 3.90 4.20
SRE 170915C00120000 C 09/15/17 120.0 0.75 1.00
SRE 170915C00125000 C 09/15/17 125.0 0.00 0.15
SRE 170915C00130000 C 09/15/17 130.0 0.00 0.15
SRE 170915C00135000 C 09/15/17 135.0 0.00 0.10
SRE 170915C00140000 C 09/15/17 140.0 0.00 0.10
SRE 170915C00145000 C 09/15/17 145.0 0.00 0.10
SRE 170915C00150000 C 09/15/17 150.0 0.00 0.05
SRE 170915C00155000 C 09/15/17 155.0 0.00 0.05
SRE 170915C00160000 C 09/15/17 160.0 0.00 0.05
SRE 170915P00070000 P 09/15/17 70.0 0.00 0.15
SRE 170915P00075000 P 09/15/17 75.0 0.00 0.55
SRE 170915P00080000 P 09/15/17 80.0 0.00 0.15
SRE 170915P00085000 P 09/15/17 85.0 0.00 0.05
SRE 170915P00090000 P 09/15/17 90.0 0.00 0.15
SRE 170915P00095000 P 09/15/17 95.0 0.00 0.15
SRE 170915P00100000 P 09/15/17 100.0 0.00 0.70
SRE 170915P00105000 P 09/15/17 105.0 0.00 0.15
SRE 170915P00110000 P 09/15/17 110.0 0.10 0.20
SRE 170915P00115000 P 09/15/17 115.0 0.50 0.60
SRE 170915P00120000 P 09/15/17 120.0 2.25 2.70
SRE 170915P00125000 P 09/15/17 125.0 6.50 6.90
SRE 170915P00130000 P 09/15/17 130.0 11.50 12.10
SRE 170915P00135000 P 09/15/17 135.0 16.30 16.90
SRE 170915P00140000 P 09/15/17 140.0 21.00 22.20
SRE 170915P00145000 P 09/15/17 145.0 26.30 26.90
SRE 170915P00150000 P 09/15/17 150.0 31.40 31.90
SRE 170915P00155000 P 09/15/17 155.0 36.30 36.90
SRE 170915P00160000 P 09/15/17 160.0 41.00 41.90
SRE 171020C00055000 C 10/20/17 55.0 62.60 64.20
SRE 171020C00060000 C 10/20/17 60.0 56.00 60.20
SRE 171020C00065000 C 10/20/17 65.0 51.60 55.00
SRE 171020C00070000 C 10/20/17 70.0 46.00 50.00
SRE 171020C00075000 C 10/20/17 75.0 41.70 44.20
SRE 171020C00080000 C 10/20/17 80.0 36.00 38.80
SRE 171020C00085000 C 10/20/17 85.0 32.70 34.10
SRE 171020C00090000 C 10/20/17 90.0 28.20 28.80
SRE 171020C00095000 C 10/20/17 95.0 23.10 23.80
SRE 171020C00100000 C 10/20/17 100.0 18.00 18.70
SRE 171020C00105000 C 10/20/17 105.0 13.00 13.80
SRE 171020C00110000 C 10/20/17 110.0 8.40 9.10
SRE 171020C00115000 C 10/20/17 115.0 4.30 4.70
SRE 171020C00120000 C 10/20/17 120.0 1.40 1.65
SRE 171020C00125000 C 10/20/17 125.0 0.20 0.40
SRE 171020C00130000 C 10/20/17 130.0 0.00 0.10
SRE 171020C00135000 C 10/20/17 135.0 0.00 0.10
SRE 171020C00140000 C 10/20/17 140.0 0.00 0.05
SRE 171020C00145000 C 10/20/17 145.0 0.00 0.05
SRE 171020C00150000 C 10/20/17 150.0 0.00 0.05
SRE 171020C00155000 C 10/20/17 155.0 0.00 0.05
SRE 171020P00055000 P 10/20/17 55.0 0.00 0.10
SRE 171020P00060000 P 10/20/17 60.0 0.00 0.10
SRE 171020P00065000 P 10/20/17 65.0 0.00 0.05
SRE 171020P00070000 P 10/20/17 70.0 0.00 0.05
SRE 171020P00075000 P 10/20/17 75.0 0.00 0.10
SRE 171020P00080000 P 10/20/17 80.0 0.00 0.10
SRE 171020P00085000 P 10/20/17 85.0 0.00 0.20
SRE 171020P00090000 P 10/20/17 90.0 0.00 0.10
SRE 171020P00095000 P 10/20/17 95.0 0.00 0.15
SRE 171020P00100000 P 10/20/17 100.0 0.05 0.20
SRE 171020P00105000 P 10/20/17 105.0 0.20 0.35
SRE 171020P00110000 P 10/20/17 110.0 0.50 0.70
SRE 171020P00115000 P 10/20/17 115.0 1.35 1.65
SRE 171020P00120000 P 10/20/17 120.0 3.50 4.10
SRE 171020P00125000 P 10/20/17 125.0 6.90 7.80
SRE 171020P00130000 P 10/20/17 130.0 11.70 12.60
SRE 171020P00135000 P 10/20/17 135.0 16.90 17.50
SRE 171020P00140000 P 10/20/17 140.0 21.70 23.20
SRE 171020P00145000 P 10/20/17 145.0 26.80 28.90
SRE 171020P00150000 P 10/20/17 150.0 31.40 32.80
SRE 171020P00155000 P 10/20/17 155.0 36.70 38.10
SRE 180119C00065000 C 01/19/18 65.0 52.70 54.30
SRE 180119C00070000 C 01/19/18 70.0 47.20 48.80
SRE 180119C00075000 C 01/19/18 75.0 42.20 43.90
SRE 180119C00080000 C 01/19/18 80.0 36.90 39.70
SRE 180119C00085000 C 01/19/18 85.0 32.00 33.80
SRE 180119C00090000 C 01/19/18 90.0 27.80 29.10
SRE 180119C00095000 C 01/19/18 95.0 22.80 23.90
SRE 180119C00100000 C 01/19/18 100.0 17.90 19.50
SRE 180119C00105000 C 01/19/18 105.0 13.40 14.40
SRE 180119C00110000 C 01/19/18 110.0 9.20 9.90
SRE 180119C00115000 C 01/19/18 115.0 5.90 6.20
SRE 180119C00120000 C 01/19/18 120.0 3.10 3.30
SRE 180119C00125000 C 01/19/18 125.0 1.25 1.40
SRE 180119C00130000 C 01/19/18 130.0 0.35 0.55
SRE 180119C00135000 C 01/19/18 135.0 0.05 0.20
SRE 180119C00140000 C 01/19/18 140.0 0.00 0.10
SRE 180119C00145000 C 01/19/18 145.0 0.00 0.15
SRE 180119C00150000 C 01/19/18 150.0 0.00 0.10
SRE 180119C00155000 C 01/19/18 155.0 0.00 0.05
SRE 180119P00065000 P 01/19/18 65.0 0.00 0.10
SRE 180119P00070000 P 01/19/18 70.0 0.00 0.20
SRE 180119P00075000 P 01/19/18 75.0 0.05 0.20
SRE 180119P00080000 P 01/19/18 80.0 0.05 0.25
SRE 180119P00085000 P 01/19/18 85.0 0.20 0.30
SRE 180119P00090000 P 01/19/18 90.0 0.30 0.35
SRE 180119P00095000 P 01/19/18 95.0 0.35 0.55
SRE 180119P00100000 P 01/19/18 100.0 0.60 0.75
SRE 180119P00105000 P 01/19/18 105.0 1.10 1.30
SRE 180119P00110000 P 01/19/18 110.0 1.95 2.10
SRE 180119P00115000 P 01/19/18 115.0 3.30 3.50
SRE 180119P00120000 P 01/19/18 120.0 5.50 5.80
SRE 180119P00125000 P 01/19/18 125.0 8.50 9.20
SRE 180119P00130000 P 01/19/18 130.0 12.40 13.90
SRE 180119P00135000 P 01/19/18 135.0 17.10 18.30
SRE 180119P00140000 P 01/19/18 140.0 22.10 23.10
SRE 180119P00145000 P 01/19/18 145.0 26.20 28.10
SRE 180119P00150000 P 01/19/18 150.0 31.60 33.20
SRE 180119P00155000 P 01/19/18 155.0 36.70 38.20
SRE 180420C00070000 C 04/20/18 70.0 47.40 49.30
SRE 180420C00075000 C 04/20/18 75.0 41.10 45.40
SRE 180420C00080000 C 04/20/18 80.0 36.90 40.00
SRE 180420C00085000 C 04/20/18 85.0 32.10 35.40
SRE 180420C00090000 C 04/20/18 90.0 27.30 30.00
SRE 180420C00095000 C 04/20/18 95.0 21.20 25.60
SRE 180420C00100000 C 04/20/18 100.0 17.20 20.00
SRE 180420C00105000 C 04/20/18 105.0 13.40 15.60
SRE 180420C00110000 C 04/20/18 110.0 9.90 11.50
SRE 180420C00115000 C 04/20/18 115.0 6.80 7.40
SRE 180420C00120000 C 04/20/18 120.0 4.20 4.60
SRE 180420C00125000 C 04/20/18 125.0 2.15 2.55
SRE 180420C00130000 C 04/20/18 130.0 0.85 1.30
SRE 180420C00135000 C 04/20/18 135.0 0.40 1.70
SRE 180420C00140000 C 04/20/18 140.0 0.00 1.65
SRE 180420C00145000 C 04/20/18 145.0 0.00 1.70
SRE 180420C00150000 C 04/20/18 150.0 0.00 1.50
SRE 180420C00155000 C 04/20/18 155.0 0.00 1.60
SRE 180420C00160000 C 04/20/18 160.0 0.00 1.70
SRE 180420P00070000 P 04/20/18 70.0 0.00 1.70
SRE 180420P00075000 P 04/20/18 75.0 0.10 1.65
SRE 180420P00080000 P 04/20/18 80.0 0.15 1.85
SRE 180420P00085000 P 04/20/18 85.0 0.30 1.40
SRE 180420P00090000 P 04/20/18 90.0 0.55 0.85
SRE 180420P00095000 P 04/20/18 95.0 0.70 1.65
SRE 180420P00100000 P 04/20/18 100.0 1.25 1.60
SRE 180420P00105000 P 04/20/18 105.0 1.95 2.50
SRE 180420P00110000 P 04/20/18 110.0 3.10 3.70
SRE 180420P00115000 P 04/20/18 115.0 4.70 5.10
SRE 180420P00120000 P 04/20/18 120.0 6.90 7.50
SRE 180420P00125000 P 04/20/18 125.0 9.50 10.70
SRE 180420P00130000 P 04/20/18 130.0 13.00 15.00
SRE 180420P00135000 P 04/20/18 135.0 16.00 19.90
SRE 180420P00140000 P 04/20/18 140.0 21.10 24.70
SRE 180420P00145000 P 04/20/18 145.0 26.00 30.40
SRE 180420P00150000 P 04/20/18 150.0 30.90 35.00
SRE 180420P00155000 P 04/20/18 155.0 35.80 40.20
SRE 180420P00160000 P 04/20/18 160.0 40.50 44.70

OPRA data is delayed 15 minutes.