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 (2015-07-31)Premium Content

Sempra Energy (SRE)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 150918C00055000 C 09/18/15 55.0 36.00 39.10
SRE 150918C00060000 C 09/18/15 60.0 31.10 33.90
SRE 150918C00065000 C 09/18/15 65.0 26.00 28.90
SRE 150918C00070000 C 09/18/15 70.0 21.00 24.20
SRE 150918C00075000 C 09/18/15 75.0 16.20 19.00
SRE 150918C00080000 C 09/18/15 80.0 11.40 14.40
SRE 150918C00082500 C 09/18/15 82.5 8.80 11.90
SRE 150918C00085000 C 09/18/15 85.0 6.50 9.10
SRE 150918C00087500 C 09/18/15 87.5 4.20 6.80
SRE 150918C00090000 C 09/18/15 90.0 2.95 4.60
SRE 150918C00092500 C 09/18/15 92.5 2.15 2.75
SRE 150918C00095000 C 09/18/15 95.0 0.95 1.40
SRE 150918C00097500 C 09/18/15 97.5 0.25 0.55
SRE 150918C00100000 C 09/18/15 100.0 0.00 0.50
SRE 150918C00105000 C 09/18/15 105.0 0.00 0.50
SRE 150918C00110000 C 09/18/15 110.0 0.00 0.50
SRE 150918C00115000 C 09/18/15 115.0 0.00 0.50
SRE 150918C00120000 C 09/18/15 120.0 0.00 0.50
SRE 150918C00125000 C 09/18/15 125.0 0.00 0.50
SRE 150918C00130000 C 09/18/15 130.0 0.00 0.50
SRE 150918C00135000 C 09/18/15 135.0 0.00 0.50
SRE 150918C00140000 C 09/18/15 140.0 0.00 0.50
SRE 150918C00145000 C 09/18/15 145.0 0.00 0.50
SRE 150918C00150000 C 09/18/15 150.0 0.00 0.50
SRE 150918C00155000 C 09/18/15 155.0 0.00 0.50
SRE 150918P00055000 P 09/18/15 55.0 0.00 0.50
SRE 150918P00060000 P 09/18/15 60.0 0.00 0.50
SRE 150918P00065000 P 09/18/15 65.0 0.00 0.50
SRE 150918P00070000 P 09/18/15 70.0 0.00 0.50
SRE 150918P00075000 P 09/18/15 75.0 0.00 0.50
SRE 150918P00080000 P 09/18/15 80.0 0.00 0.50
SRE 150918P00082500 P 09/18/15 82.5 0.10 0.60
SRE 150918P00085000 P 09/18/15 85.0 0.05 0.80
SRE 150918P00087500 P 09/18/15 87.5 0.35 0.65
SRE 150918P00090000 P 09/18/15 90.0 0.70 1.05
SRE 150918P00092500 P 09/18/15 92.5 1.50 1.75
SRE 150918P00095000 P 09/18/15 95.0 2.55 3.70
SRE 150918P00097500 P 09/18/15 97.5 4.20 6.90
SRE 150918P00100000 P 09/18/15 100.0 6.30 8.80
SRE 150918P00105000 P 09/18/15 105.0 11.20 13.90
SRE 150918P00110000 P 09/18/15 110.0 16.20 18.90
SRE 150918P00115000 P 09/18/15 115.0 21.10 24.00
SRE 150918P00120000 P 09/18/15 120.0 26.10 29.00
SRE 150918P00125000 P 09/18/15 125.0 31.10 34.00
SRE 150918P00130000 P 09/18/15 130.0 36.10 39.00
SRE 150918P00135000 P 09/18/15 135.0 40.80 44.00
SRE 150918P00140000 P 09/18/15 140.0 46.00 49.00
SRE 150918P00145000 P 09/18/15 145.0 51.00 54.00
SRE 150918P00150000 P 09/18/15 150.0 56.00 59.00
SRE 150918P00155000 P 09/18/15 155.0 61.00 64.00
SRE 151016C00055000 C 10/16/15 55.0 36.00 39.10
SRE 151016C00060000 C 10/16/15 60.0 31.10 33.90
SRE 151016C00065000 C 10/16/15 65.0 26.10 29.00
SRE 151016C00070000 C 10/16/15 70.0 21.20 24.30
SRE 151016C00075000 C 10/16/15 75.0 16.20 19.60
SRE 151016C00080000 C 10/16/15 80.0 11.50 14.30
SRE 151016C00082500 C 10/16/15 82.5 9.10 11.90
SRE 151016C00085000 C 10/16/15 85.0 7.10 9.40
SRE 151016C00087500 C 10/16/15 87.5 5.50 7.40
SRE 151016C00090000 C 10/16/15 90.0 4.30 5.30
SRE 151016C00092500 C 10/16/15 92.5 2.75 3.60
SRE 151016C00095000 C 10/16/15 95.0 1.45 2.25
SRE 151016C00097500 C 10/16/15 97.5 0.85 1.30
SRE 151016C00100000 C 10/16/15 100.0 0.30 0.75
SRE 151016C00105000 C 10/16/15 105.0 0.00 0.50
SRE 151016C00110000 C 10/16/15 110.0 0.00 0.50
SRE 151016C00115000 C 10/16/15 115.0 0.00 0.25
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 0.70
SRE 151016P00080000 P 10/16/15 80.0 0.00 1.40
SRE 151016P00082500 P 10/16/15 82.5 0.60 1.30
SRE 151016P00085000 P 10/16/15 85.0 0.90 1.40
SRE 151016P00087500 P 10/16/15 87.5 1.30 1.75
SRE 151016P00090000 P 10/16/15 90.0 1.95 2.40
SRE 151016P00092500 P 10/16/15 92.5 2.70 3.60
SRE 151016P00095000 P 10/16/15 95.0 3.90 4.80
SRE 151016P00097500 P 10/16/15 97.5 5.60 8.00
SRE 151016P00100000 P 10/16/15 100.0 6.80 8.60
SRE 151016P00105000 P 10/16/15 105.0 11.80 14.70
SRE 151016P00110000 P 10/16/15 110.0 16.90 19.50
SRE 151016P00115000 P 10/16/15 115.0 21.70 24.60
SRE 151016P00120000 P 10/16/15 120.0 26.60 29.70
SRE 151016P00125000 P 10/16/15 125.0 31.60 34.60
SRE 151016P00130000 P 10/16/15 130.0 36.70 39.60
SRE 151016P00135000 P 10/16/15 135.0 41.20 44.60
SRE 151016P00140000 P 10/16/15 140.0 46.20 49.60
SRE 151016P00145000 P 10/16/15 145.0 51.10 54.60
SRE 151016P00150000 P 10/16/15 150.0 56.50 59.60
SRE 151016P00155000 P 10/16/15 155.0 61.10 64.60
SRE 151016P00160000 P 10/16/15 160.0 66.10 69.60
SRE 151016P00165000 P 10/16/15 165.0 71.10 74.60
SRE 160115C00055000 C 01/15/16 55.0 36.00 39.00
SRE 160115C00060000 C 01/15/16 60.0 31.00 34.10
SRE 160115C00065000 C 01/15/16 65.0 26.00 29.10
SRE 160115C00070000 C 01/15/16 70.0 21.20 24.60
SRE 160115C00075000 C 01/15/16 75.0 16.50 19.50
SRE 160115C00080000 C 01/15/16 80.0 12.20 15.00
SRE 160115C00082500 C 01/15/16 82.5 9.90 12.70
SRE 160115C00085000 C 01/15/16 85.0 7.70 10.90
SRE 160115C00087500 C 01/15/16 87.5 7.00 8.80
SRE 160115C00090000 C 01/15/16 90.0 5.80 7.10
SRE 160115C00092500 C 01/15/16 92.5 4.20 5.60
SRE 160115C00095000 C 01/15/16 95.0 3.00 4.20
SRE 160115C00097500 C 01/15/16 97.5 2.10 3.10
SRE 160115C00100000 C 01/15/16 100.0 1.45 2.20
SRE 160115C00105000 C 01/15/16 105.0 0.30 1.25
SRE 160115C00110000 C 01/15/16 110.0 0.10 0.55
SRE 160115C00115000 C 01/15/16 115.0 0.00 0.50
SRE 160115C00120000 C 01/15/16 120.0 0.00 0.50
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 0.65
SRE 160115P00060000 P 01/15/16 60.0 0.00 1.65
SRE 160115P00065000 P 01/15/16 65.0 0.10 1.10
SRE 160115P00070000 P 01/15/16 70.0 0.45 1.45
SRE 160115P00075000 P 01/15/16 75.0 0.80 1.50
SRE 160115P00080000 P 01/15/16 80.0 1.65 2.25
SRE 160115P00082500 P 01/15/16 82.5 2.10 2.90
SRE 160115P00085000 P 01/15/16 85.0 2.65 3.20
SRE 160115P00087500 P 01/15/16 87.5 3.30 3.70
SRE 160115P00090000 P 01/15/16 90.0 4.10 4.80
SRE 160115P00092500 P 01/15/16 92.5 5.20 6.00
SRE 160115P00095000 P 01/15/16 95.0 6.10 7.80
SRE 160115P00097500 P 01/15/16 97.5 7.50 10.70
SRE 160115P00100000 P 01/15/16 100.0 8.60 11.90
SRE 160115P00105000 P 01/15/16 105.0 13.20 16.10
SRE 160115P00110000 P 01/15/16 110.0 17.50 20.60
SRE 160115P00115000 P 01/15/16 115.0 22.30 25.50
SRE 160115P00120000 P 01/15/16 120.0 26.80 30.40
SRE 160115P00125000 P 01/15/16 125.0 31.70 35.20
SRE 160115P00130000 P 01/15/16 130.0 37.10 40.10
SRE 160115P00135000 P 01/15/16 135.0 42.20 45.30
SRE 160115P00140000 P 01/15/16 140.0 47.20 50.30
SRE 160115P00145000 P 01/15/16 145.0 52.20 55.30
SRE 160115P00150000 P 01/15/16 150.0 57.20 60.30
SRE 160115P00155000 P 01/15/16 155.0 62.20 65.10
SRE 160115P00160000 P 01/15/16 160.0 67.20 70.30
SRE 160415C00055000 C 04/15/16 55.0 36.10 39.30
SRE 160415C00060000 C 04/15/16 60.0 31.10 34.70
SRE 160415C00065000 C 04/15/16 65.0 26.10 29.20
SRE 160415C00070000 C 04/15/16 70.0 21.40 24.90
SRE 160415C00075000 C 04/15/16 75.0 16.90 20.20
SRE 160415C00080000 C 04/15/16 80.0 12.50 16.20
SRE 160415C00082500 C 04/15/16 82.5 11.20 13.80
SRE 160415C00085000 C 04/15/16 85.0 8.70 12.30
SRE 160415C00087500 C 04/15/16 87.5 8.20 10.30
SRE 160415C00090000 C 04/15/16 90.0 6.60 8.50
SRE 160415C00092500 C 04/15/16 92.5 5.20 6.80
SRE 160415C00095000 C 04/15/16 95.0 4.00 5.60
SRE 160415C00097500 C 04/15/16 97.5 3.10 4.60
SRE 160415C00100000 C 04/15/16 100.0 2.05 4.00
SRE 160415C00105000 C 04/15/16 105.0 0.20 4.10
SRE 160415C00110000 C 04/15/16 110.0 0.00 2.40
SRE 160415C00115000 C 04/15/16 115.0 0.00 2.05
SRE 160415C00120000 C 04/15/16 120.0 0.00 1.60
SRE 160415C00125000 C 04/15/16 125.0 0.00 1.65
SRE 160415C00130000 C 04/15/16 130.0 0.00 0.50
SRE 160415C00135000 C 04/15/16 135.0 0.00 0.50
SRE 160415C00140000 C 04/15/16 140.0 0.00 0.50
SRE 160415C00145000 C 04/15/16 145.0 0.00 0.50
SRE 160415C00150000 C 04/15/16 150.0 0.00 0.50
SRE 160415C00155000 C 04/15/16 155.0 0.00 0.50
SRE 160415P00055000 P 04/15/16 55.0 0.00 1.00
SRE 160415P00060000 P 04/15/16 60.0 0.10 2.20
SRE 160415P00065000 P 04/15/16 65.0 0.30 1.55
SRE 160415P00070000 P 04/15/16 70.0 0.25 2.40
SRE 160415P00075000 P 04/15/16 75.0 1.05 2.80
SRE 160415P00080000 P 04/15/16 80.0 2.65 4.10
SRE 160415P00082500 P 04/15/16 82.5 3.20 4.80
SRE 160415P00085000 P 04/15/16 85.0 3.90 4.60
SRE 160415P00087500 P 04/15/16 87.5 4.70 5.60
SRE 160415P00090000 P 04/15/16 90.0 5.80 6.60
SRE 160415P00092500 P 04/15/16 92.5 6.80 7.80
SRE 160415P00095000 P 04/15/16 95.0 7.50 10.00
SRE 160415P00097500 P 04/15/16 97.5 9.50 11.70
SRE 160415P00100000 P 04/15/16 100.0 10.70 14.00
SRE 160415P00105000 P 04/15/16 105.0 14.70 17.70
SRE 160415P00110000 P 04/15/16 110.0 18.40 22.20
SRE 160415P00115000 P 04/15/16 115.0 23.20 26.10
SRE 160415P00120000 P 04/15/16 120.0 27.90 30.90
SRE 160415P00125000 P 04/15/16 125.0 32.50 35.90
SRE 160415P00130000 P 04/15/16 130.0 37.50 40.80
SRE 160415P00135000 P 04/15/16 135.0 42.50 45.70
SRE 160415P00140000 P 04/15/16 140.0 47.50 50.70
SRE 160415P00145000 P 04/15/16 145.0 52.20 55.60
SRE 160415P00150000 P 04/15/16 150.0 57.30 60.60
SRE 160415P00155000 P 04/15/16 155.0 62.30 65.60

OPRA data is delayed 15 minutes.