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 (2015-05-01)Premium Content

Sempra Energy (SRE)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 150717C00080000 C 07/17/15 80.0 18.50 19.70
SRE 150717C00085000 C 07/17/15 85.0 13.70 14.80
SRE 150717C00090000 C 07/17/15 90.0 8.70 10.20
SRE 150717C00092500 C 07/17/15 92.5 6.30 7.80
SRE 150717C00095000 C 07/17/15 95.0 4.20 5.20
SRE 150717C00097500 C 07/17/15 97.5 2.40 2.90
SRE 150717C00100000 C 07/17/15 100.0 1.05 1.15
SRE 150717C00105000 C 07/17/15 105.0 0.05 0.15
SRE 150717C00110000 C 07/17/15 110.0 0.00 0.05
SRE 150717C00115000 C 07/17/15 115.0 0.00 0.05
SRE 150717C00120000 C 07/17/15 120.0 0.00 0.45
SRE 150717C00125000 C 07/17/15 125.0 0.00 0.50
SRE 150717C00130000 C 07/17/15 130.0 0.00 0.05
SRE 150717C00135000 C 07/17/15 135.0 0.00 0.45
SRE 150717C00140000 C 07/17/15 140.0 0.00 0.45
SRE 150717C00145000 C 07/17/15 145.0 0.00 0.45
SRE 150717C00150000 C 07/17/15 150.0 0.00 0.45
SRE 150717C00155000 C 07/17/15 155.0 0.00 0.45
SRE 150717P00080000 P 07/17/15 80.0 0.00 0.45
SRE 150717P00085000 P 07/17/15 85.0 0.05 0.45
SRE 150717P00090000 P 07/17/15 90.0 0.00 0.50
SRE 150717P00092500 P 07/17/15 92.5 0.00 0.40
SRE 150717P00095000 P 07/17/15 95.0 0.40 0.60
SRE 150717P00097500 P 07/17/15 97.5 0.90 1.10
SRE 150717P00100000 P 07/17/15 100.0 1.90 2.35
SRE 150717P00105000 P 07/17/15 105.0 5.40 6.50
SRE 150717P00110000 P 07/17/15 110.0 9.30 12.20
SRE 150717P00115000 P 07/17/15 115.0 15.30 16.40
SRE 150717P00120000 P 07/17/15 120.0 19.10 22.60
SRE 150717P00125000 P 07/17/15 125.0 24.90 27.60
SRE 150717P00130000 P 07/17/15 130.0 29.10 32.60
SRE 150717P00135000 P 07/17/15 135.0 34.20 37.40
SRE 150717P00140000 P 07/17/15 140.0 39.10 42.60
SRE 150717P00145000 P 07/17/15 145.0 44.10 47.60
SRE 150717P00150000 P 07/17/15 150.0 49.10 52.60
SRE 150717P00155000 P 07/17/15 155.0 54.10 57.60
SRE 150821C00055000 C 08/21/15 55.0 42.50 45.90
SRE 150821C00060000 C 08/21/15 60.0 37.50 40.80
SRE 150821C00065000 C 08/21/15 65.0 32.50 35.90
SRE 150821C00070000 C 08/21/15 70.0 27.90 30.80
SRE 150821C00075000 C 08/21/15 75.0 23.30 25.30
SRE 150821C00080000 C 08/21/15 80.0 18.80 20.40
SRE 150821C00085000 C 08/21/15 85.0 13.90 15.10
SRE 150821C00090000 C 08/21/15 90.0 9.30 10.40
SRE 150821C00092500 C 08/21/15 92.5 7.10 8.10
SRE 150821C00095000 C 08/21/15 95.0 5.10 6.10
SRE 150821C00097500 C 08/21/15 97.5 3.40 4.00
SRE 150821C00100000 C 08/21/15 100.0 2.20 2.40
SRE 150821C00105000 C 08/21/15 105.0 0.55 0.75
SRE 150821C00110000 C 08/21/15 110.0 0.00 0.50
SRE 150821C00115000 C 08/21/15 115.0 0.00 0.50
SRE 150821C00120000 C 08/21/15 120.0 0.00 0.50
SRE 150821C00125000 C 08/21/15 125.0 0.00 0.45
SRE 150821C00130000 C 08/21/15 130.0 0.00 0.45
SRE 150821C00135000 C 08/21/15 135.0 0.00 0.45
SRE 150821C00140000 C 08/21/15 140.0 0.00 0.45
SRE 150821C00145000 C 08/21/15 145.0 0.00 0.45
SRE 150821C00150000 C 08/21/15 150.0 0.00 0.45
SRE 150821C00155000 C 08/21/15 155.0 0.00 0.45
SRE 150821P00055000 P 08/21/15 55.0 0.00 0.50
SRE 150821P00060000 P 08/21/15 60.0 0.00 0.50
SRE 150821P00065000 P 08/21/15 65.0 0.00 0.50
SRE 150821P00070000 P 08/21/15 70.0 0.00 0.50
SRE 150821P00075000 P 08/21/15 75.0 0.00 0.50
SRE 150821P00080000 P 08/21/15 80.0 0.00 0.50
SRE 150821P00085000 P 08/21/15 85.0 0.05 0.55
SRE 150821P00090000 P 08/21/15 90.0 0.35 0.75
SRE 150821P00092500 P 08/21/15 92.5 0.90 1.00
SRE 150821P00095000 P 08/21/15 95.0 1.30 1.50
SRE 150821P00097500 P 08/21/15 97.5 2.05 2.30
SRE 150821P00100000 P 08/21/15 100.0 3.10 3.40
SRE 150821P00105000 P 08/21/15 105.0 5.90 7.00
SRE 150821P00110000 P 08/21/15 110.0 10.40 11.50
SRE 150821P00115000 P 08/21/15 115.0 15.40 17.20
SRE 150821P00120000 P 08/21/15 120.0 20.30 22.30
SRE 150821P00125000 P 08/21/15 125.0 25.30 27.30
SRE 150821P00130000 P 08/21/15 130.0 30.30 32.50
SRE 150821P00135000 P 08/21/15 135.0 34.20 37.40
SRE 150821P00140000 P 08/21/15 140.0 39.10 42.50
SRE 150821P00145000 P 08/21/15 145.0 44.10 47.50
SRE 150821P00150000 P 08/21/15 150.0 49.10 52.50
SRE 150821P00155000 P 08/21/15 155.0 54.10 57.50
SRE 151016C00055000 C 10/16/15 55.0 42.40 45.90
SRE 151016C00060000 C 10/16/15 60.0 37.50 40.90
SRE 151016C00065000 C 10/16/15 65.0 32.60 36.00
SRE 151016C00070000 C 10/16/15 70.0 28.70 31.00
SRE 151016C00075000 C 10/16/15 75.0 23.40 26.00
SRE 151016C00080000 C 10/16/15 80.0 18.60 21.20
SRE 151016C00085000 C 10/16/15 85.0 14.20 15.30
SRE 151016C00090000 C 10/16/15 90.0 9.80 11.00
SRE 151016C00092500 C 10/16/15 92.5 7.80 8.90
SRE 151016C00095000 C 10/16/15 95.0 6.00 7.10
SRE 151016C00097500 C 10/16/15 97.5 4.40 5.30
SRE 151016C00100000 C 10/16/15 100.0 3.10 3.90
SRE 151016C00105000 C 10/16/15 105.0 1.25 1.85
SRE 151016C00110000 C 10/16/15 110.0 0.30 0.80
SRE 151016C00115000 C 10/16/15 115.0 0.15 0.50
SRE 151016C00120000 C 10/16/15 120.0 0.00 0.50
SRE 151016C00125000 C 10/16/15 125.0 0.00 0.50
SRE 151016C00130000 C 10/16/15 130.0 0.00 0.50
SRE 151016C00135000 C 10/16/15 135.0 0.00 0.50
SRE 151016C00140000 C 10/16/15 140.0 0.00 0.50
SRE 151016C00145000 C 10/16/15 145.0 0.00 0.50
SRE 151016C00150000 C 10/16/15 150.0 0.00 0.50
SRE 151016C00155000 C 10/16/15 155.0 0.00 0.50
SRE 151016C00160000 C 10/16/15 160.0 0.00 0.50
SRE 151016C00165000 C 10/16/15 165.0 0.00 0.50
SRE 151016P00055000 P 10/16/15 55.0 0.00 0.50
SRE 151016P00060000 P 10/16/15 60.0 0.00 0.50
SRE 151016P00065000 P 10/16/15 65.0 0.00 0.50
SRE 151016P00070000 P 10/16/15 70.0 0.00 0.50
SRE 151016P00075000 P 10/16/15 75.0 0.05 0.50
SRE 151016P00080000 P 10/16/15 80.0 0.05 0.70
SRE 151016P00085000 P 10/16/15 85.0 0.35 0.95
SRE 151016P00090000 P 10/16/15 90.0 1.00 1.60
SRE 151016P00092500 P 10/16/15 92.5 1.60 2.15
SRE 151016P00095000 P 10/16/15 95.0 2.40 2.90
SRE 151016P00097500 P 10/16/15 97.5 3.20 3.90
SRE 151016P00100000 P 10/16/15 100.0 4.40 5.10
SRE 151016P00105000 P 10/16/15 105.0 6.90 8.50
SRE 151016P00110000 P 10/16/15 110.0 10.40 12.60
SRE 151016P00115000 P 10/16/15 115.0 14.80 18.30
SRE 151016P00120000 P 10/16/15 120.0 21.00 23.10
SRE 151016P00125000 P 10/16/15 125.0 25.90 27.70
SRE 151016P00130000 P 10/16/15 130.0 29.70 33.10
SRE 151016P00135000 P 10/16/15 135.0 34.70 38.10
SRE 151016P00140000 P 10/16/15 140.0 39.70 43.20
SRE 151016P00145000 P 10/16/15 145.0 44.80 48.10
SRE 151016P00150000 P 10/16/15 150.0 49.70 53.10
SRE 151016P00155000 P 10/16/15 155.0 54.70 58.10
SRE 151016P00160000 P 10/16/15 160.0 59.70 63.10
SRE 151016P00165000 P 10/16/15 165.0 64.70 68.10
SRE 160115C00055000 C 01/15/16 55.0 42.60 45.90
SRE 160115C00060000 C 01/15/16 60.0 37.60 40.90
SRE 160115C00065000 C 01/15/16 65.0 32.70 36.00
SRE 160115C00070000 C 01/15/16 70.0 27.70 31.10
SRE 160115C00075000 C 01/15/16 75.0 22.90 26.30
SRE 160115C00080000 C 01/15/16 80.0 19.20 20.50
SRE 160115C00085000 C 01/15/16 85.0 14.60 16.20
SRE 160115C00090000 C 01/15/16 90.0 10.40 12.10
SRE 160115C00092500 C 01/15/16 92.5 8.50 10.30
SRE 160115C00095000 C 01/15/16 95.0 6.90 8.20
SRE 160115C00097500 C 01/15/16 97.5 5.40 6.50
SRE 160115C00100000 C 01/15/16 100.0 4.30 4.90
SRE 160115C00105000 C 01/15/16 105.0 2.35 2.90
SRE 160115C00110000 C 01/15/16 110.0 0.70 1.75
SRE 160115C00115000 C 01/15/16 115.0 0.10 1.00
SRE 160115C00120000 C 01/15/16 120.0 0.05 0.60
SRE 160115C00125000 C 01/15/16 125.0 0.00 0.50
SRE 160115C00130000 C 01/15/16 130.0 0.00 0.50
SRE 160115C00135000 C 01/15/16 135.0 0.00 0.50
SRE 160115C00140000 C 01/15/16 140.0 0.00 0.50
SRE 160115C00145000 C 01/15/16 145.0 0.00 0.50
SRE 160115C00150000 C 01/15/16 150.0 0.00 0.50
SRE 160115C00155000 C 01/15/16 155.0 0.00 0.50
SRE 160115C00160000 C 01/15/16 160.0 0.00 0.50
SRE 160115P00055000 P 01/15/16 55.0 0.00 0.55
SRE 160115P00060000 P 01/15/16 60.0 0.00 1.15
SRE 160115P00065000 P 01/15/16 65.0 0.00 1.20
SRE 160115P00070000 P 01/15/16 70.0 0.00 1.35
SRE 160115P00075000 P 01/15/16 75.0 0.15 1.55
SRE 160115P00080000 P 01/15/16 80.0 0.50 1.90
SRE 160115P00085000 P 01/15/16 85.0 1.50 2.30
SRE 160115P00090000 P 01/15/16 90.0 2.60 3.10
SRE 160115P00092500 P 01/15/16 92.5 3.30 3.80
SRE 160115P00095000 P 01/15/16 95.0 4.20 4.60
SRE 160115P00097500 P 01/15/16 97.5 4.70 5.70
SRE 160115P00100000 P 01/15/16 100.0 5.90 7.00
SRE 160115P00105000 P 01/15/16 105.0 8.80 10.10
SRE 160115P00110000 P 01/15/16 110.0 12.60 14.00
SRE 160115P00115000 P 01/15/16 115.0 16.90 18.60
SRE 160115P00120000 P 01/15/16 120.0 20.20 24.00
SRE 160115P00125000 P 01/15/16 125.0 25.30 28.70
SRE 160115P00130000 P 01/15/16 130.0 30.20 33.60
SRE 160115P00135000 P 01/15/16 135.0 35.20 38.60
SRE 160115P00140000 P 01/15/16 140.0 40.30 43.60
SRE 160115P00145000 P 01/15/16 145.0 45.20 48.50
SRE 160115P00150000 P 01/15/16 150.0 50.20 53.50
SRE 160115P00155000 P 01/15/16 155.0 55.20 58.50
SRE 160115P00160000 P 01/15/16 160.0 60.20 63.50

OPRA data is delayed 15 minutes.