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 Jul 30 2015 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 150821C00055000 C 08/21/15 55.0 43.80 47.00
SRE 150821C00060000 C 08/21/15 60.0 38.80 42.00
SRE 150821C00065000 C 08/21/15 65.0 33.80 37.00
SRE 150821C00070000 C 08/21/15 70.0 28.80 32.20
SRE 150821C00075000 C 08/21/15 75.0 23.80 27.20
SRE 150821C00080000 C 08/21/15 80.0 19.60 21.50
SRE 150821C00085000 C 08/21/15 85.0 14.60 16.60
SRE 150821C00090000 C 08/21/15 90.0 10.00 11.80
SRE 150821C00092500 C 08/21/15 92.5 7.60 9.40
SRE 150821C00095000 C 08/21/15 95.0 5.30 6.80
SRE 150821C00097500 C 08/21/15 97.5 3.40 4.50
SRE 150821C00100000 C 08/21/15 100.0 2.15 2.65
SRE 150821C00105000 C 08/21/15 105.0 0.15 0.50
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 0.50
SRE 150821C00130000 C 08/21/15 130.0 0.00 0.50
SRE 150821C00135000 C 08/21/15 135.0 0.00 0.50
SRE 150821C00140000 C 08/21/15 140.0 0.00 0.50
SRE 150821C00145000 C 08/21/15 145.0 0.00 0.50
SRE 150821C00150000 C 08/21/15 150.0 0.00 0.50
SRE 150821C00155000 C 08/21/15 155.0 0.00 0.50
SRE 150821P00055000 P 08/21/15 55.0 0.00 0.40
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 0.00 0.50
SRE 150821P00090000 P 08/21/15 90.0 0.00 0.50
SRE 150821P00092500 P 08/21/15 92.5 0.05 0.50
SRE 150821P00095000 P 08/21/15 95.0 0.20 0.70
SRE 150821P00097500 P 08/21/15 97.5 0.55 0.75
SRE 150821P00100000 P 08/21/15 100.0 1.25 1.45
SRE 150821P00105000 P 08/21/15 105.0 3.90 5.40
SRE 150821P00110000 P 08/21/15 110.0 8.50 10.30
SRE 150821P00115000 P 08/21/15 115.0 13.40 15.50
SRE 150821P00120000 P 08/21/15 120.0 18.20 21.20
SRE 150821P00125000 P 08/21/15 125.0 23.00 26.20
SRE 150821P00130000 P 08/21/15 130.0 28.00 31.20
SRE 150821P00135000 P 08/21/15 135.0 33.00 36.20
SRE 150821P00140000 P 08/21/15 140.0 38.00 41.20
SRE 150821P00145000 P 08/21/15 145.0 43.00 46.20
SRE 150821P00150000 P 08/21/15 150.0 48.00 51.20
SRE 150821P00155000 P 08/21/15 155.0 53.00 56.20
SRE 150918C00055000 C 09/18/15 55.0 43.80 47.30
SRE 150918C00060000 C 09/18/15 60.0 38.80 42.10
SRE 150918C00065000 C 09/18/15 65.0 33.80 36.90
SRE 150918C00070000 C 09/18/15 70.0 29.10 31.90
SRE 150918C00075000 C 09/18/15 75.0 23.90 27.10
SRE 150918C00080000 C 09/18/15 80.0 18.90 22.10
SRE 150918C00085000 C 09/18/15 85.0 14.80 16.80
SRE 150918C00090000 C 09/18/15 90.0 10.10 12.10
SRE 150918C00095000 C 09/18/15 95.0 5.90 7.40
SRE 150918C00097500 C 09/18/15 97.5 4.10 5.30
SRE 150918C00100000 C 09/18/15 100.0 3.00 3.40
SRE 150918C00105000 C 09/18/15 105.0 0.80 1.05
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 150918P00085000 P 09/18/15 85.0 0.05 0.50
SRE 150918P00090000 P 09/18/15 90.0 0.25 0.65
SRE 150918P00095000 P 09/18/15 95.0 0.70 1.20
SRE 150918P00097500 P 09/18/15 97.5 1.25 1.50
SRE 150918P00100000 P 09/18/15 100.0 2.00 2.30
SRE 150918P00105000 P 09/18/15 105.0 4.50 6.00
SRE 150918P00110000 P 09/18/15 110.0 8.60 10.50
SRE 150918P00115000 P 09/18/15 115.0 13.50 15.50
SRE 150918P00120000 P 09/18/15 120.0 18.50 21.20
SRE 150918P00125000 P 09/18/15 125.0 23.00 26.20
SRE 150918P00130000 P 09/18/15 130.0 28.00 31.20
SRE 150918P00135000 P 09/18/15 135.0 33.00 36.20
SRE 150918P00140000 P 09/18/15 140.0 38.00 41.20
SRE 150918P00145000 P 09/18/15 145.0 43.00 46.20
SRE 150918P00150000 P 09/18/15 150.0 48.00 51.20
SRE 150918P00155000 P 09/18/15 155.0 53.00 56.20
SRE 151016C00055000 C 10/16/15 55.0 43.80 47.20
SRE 151016C00060000 C 10/16/15 60.0 38.80 42.30
SRE 151016C00065000 C 10/16/15 65.0 33.90 37.20
SRE 151016C00070000 C 10/16/15 70.0 28.90 31.80
SRE 151016C00075000 C 10/16/15 75.0 23.90 27.20
SRE 151016C00080000 C 10/16/15 80.0 19.70 22.10
SRE 151016C00085000 C 10/16/15 85.0 15.00 17.20
SRE 151016C00090000 C 10/16/15 90.0 10.10 12.20
SRE 151016C00092500 C 10/16/15 92.5 8.20 9.80
SRE 151016C00095000 C 10/16/15 95.0 6.20 7.60
SRE 151016C00097500 C 10/16/15 97.5 4.40 5.60
SRE 151016C00100000 C 10/16/15 100.0 3.40 3.70
SRE 151016C00105000 C 10/16/15 105.0 1.25 1.40
SRE 151016C00110000 C 10/16/15 110.0 0.15 0.60
SRE 151016C00115000 C 10/16/15 115.0 0.00 0.45
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 0.55
SRE 151016P00085000 P 10/16/15 85.0 0.20 0.70
SRE 151016P00090000 P 10/16/15 90.0 0.60 1.05
SRE 151016P00092500 P 10/16/15 92.5 0.90 1.40
SRE 151016P00095000 P 10/16/15 95.0 1.35 1.55
SRE 151016P00097500 P 10/16/15 97.5 1.95 2.20
SRE 151016P00100000 P 10/16/15 100.0 2.95 3.20
SRE 151016P00105000 P 10/16/15 105.0 5.60 6.20
SRE 151016P00110000 P 10/16/15 110.0 9.40 11.20
SRE 151016P00115000 P 10/16/15 115.0 13.50 16.90
SRE 151016P00120000 P 10/16/15 120.0 18.70 21.30
SRE 151016P00125000 P 10/16/15 125.0 24.00 26.40
SRE 151016P00130000 P 10/16/15 130.0 28.60 31.80
SRE 151016P00135000 P 10/16/15 135.0 33.60 36.80
SRE 151016P00140000 P 10/16/15 140.0 38.60 41.80
SRE 151016P00145000 P 10/16/15 145.0 43.60 46.80
SRE 151016P00150000 P 10/16/15 150.0 48.60 51.80
SRE 151016P00155000 P 10/16/15 155.0 53.60 56.80
SRE 151016P00160000 P 10/16/15 160.0 58.30 61.80
SRE 151016P00165000 P 10/16/15 165.0 63.30 66.80
SRE 160115C00055000 C 01/15/16 55.0 43.80 46.80
SRE 160115C00060000 C 01/15/16 60.0 38.80 42.30
SRE 160115C00065000 C 01/15/16 65.0 33.80 37.30
SRE 160115C00070000 C 01/15/16 70.0 28.80 32.30
SRE 160115C00075000 C 01/15/16 75.0 23.90 27.70
SRE 160115C00080000 C 01/15/16 80.0 19.90 21.90
SRE 160115C00085000 C 01/15/16 85.0 15.20 17.30
SRE 160115C00090000 C 01/15/16 90.0 10.80 13.20
SRE 160115C00092500 C 01/15/16 92.5 9.10 10.80
SRE 160115C00095000 C 01/15/16 95.0 7.20 9.40
SRE 160115C00097500 C 01/15/16 97.5 5.80 6.80
SRE 160115C00100000 C 01/15/16 100.0 4.50 5.20
SRE 160115C00105000 C 01/15/16 105.0 2.00 2.80
SRE 160115C00110000 C 01/15/16 110.0 0.90 1.35
SRE 160115C00115000 C 01/15/16 115.0 0.20 0.70
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 0.50
SRE 160115P00060000 P 01/15/16 60.0 0.00 0.50
SRE 160115P00065000 P 01/15/16 65.0 0.00 0.55
SRE 160115P00070000 P 01/15/16 70.0 0.00 1.05
SRE 160115P00075000 P 01/15/16 75.0 0.30 1.25
SRE 160115P00080000 P 01/15/16 80.0 0.60 1.00
SRE 160115P00085000 P 01/15/16 85.0 0.85 1.35
SRE 160115P00090000 P 01/15/16 90.0 1.60 2.10
SRE 160115P00092500 P 01/15/16 92.5 2.10 2.80
SRE 160115P00095000 P 01/15/16 95.0 2.75 3.30
SRE 160115P00097500 P 01/15/16 97.5 3.60 4.10
SRE 160115P00100000 P 01/15/16 100.0 4.60 5.00
SRE 160115P00105000 P 01/15/16 105.0 7.30 8.90
SRE 160115P00110000 P 01/15/16 110.0 10.70 13.30
SRE 160115P00115000 P 01/15/16 115.0 14.90 17.10
SRE 160115P00120000 P 01/15/16 120.0 19.40 22.50
SRE 160115P00125000 P 01/15/16 125.0 24.00 27.50
SRE 160115P00130000 P 01/15/16 130.0 28.60 32.50
SRE 160115P00135000 P 01/15/16 135.0 33.90 37.50
SRE 160115P00140000 P 01/15/16 140.0 38.90 42.30
SRE 160115P00145000 P 01/15/16 145.0 43.90 47.40
SRE 160115P00150000 P 01/15/16 150.0 48.90 52.40
SRE 160115P00155000 P 01/15/16 155.0 53.80 57.20
SRE 160115P00160000 P 01/15/16 160.0 58.80 62.20

OPRA data is delayed 15 minutes.