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 (2016-10-28)Premium Content

Sempra Energy (SRE)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 161216C00055000 C 12/16/16 55.0 44.10 45.90
SRE 161216C00060000 C 12/16/16 60.0 39.10 41.90
SRE 161216C00065000 C 12/16/16 65.0 34.10 36.90
SRE 161216C00070000 C 12/16/16 70.0 29.10 31.90
SRE 161216C00075000 C 12/16/16 75.0 24.10 26.90
SRE 161216C00080000 C 12/16/16 80.0 19.10 21.50
SRE 161216C00085000 C 12/16/16 85.0 14.10 16.00
SRE 161216C00090000 C 12/16/16 90.0 9.20 11.80
SRE 161216C00095000 C 12/16/16 95.0 4.30 7.20
SRE 161216C00100000 C 12/16/16 100.0 1.55 1.80
SRE 161216C00105000 C 12/16/16 105.0 0.10 0.50
SRE 161216C00110000 C 12/16/16 110.0 0.00 0.80
SRE 161216C00115000 C 12/16/16 115.0 0.00 0.70
SRE 161216C00120000 C 12/16/16 120.0 0.00 0.70
SRE 161216C00125000 C 12/16/16 125.0 0.00 0.70
SRE 161216C00130000 C 12/16/16 130.0 0.00 0.70
SRE 161216C00135000 C 12/16/16 135.0 0.00 0.70
SRE 161216C00140000 C 12/16/16 140.0 0.00 0.70
SRE 161216C00145000 C 12/16/16 145.0 0.00 0.70
SRE 161216C00150000 C 12/16/16 150.0 0.00 0.70
SRE 161216C00155000 C 12/16/16 155.0 0.00 0.70
SRE 161216P00055000 P 12/16/16 55.0 0.00 0.70
SRE 161216P00060000 P 12/16/16 60.0 0.00 0.70
SRE 161216P00065000 P 12/16/16 65.0 0.00 0.70
SRE 161216P00070000 P 12/16/16 70.0 0.00 0.70
SRE 161216P00075000 P 12/16/16 75.0 0.00 0.70
SRE 161216P00080000 P 12/16/16 80.0 0.00 0.70
SRE 161216P00085000 P 12/16/16 85.0 0.00 0.70
SRE 161216P00090000 P 12/16/16 90.0 0.00 0.20
SRE 161216P00095000 P 12/16/16 95.0 0.30 0.45
SRE 161216P00100000 P 12/16/16 100.0 1.50 1.75
SRE 161216P00105000 P 12/16/16 105.0 4.00 6.40
SRE 161216P00110000 P 12/16/16 110.0 8.30 11.20
SRE 161216P00115000 P 12/16/16 115.0 14.10 16.70
SRE 161216P00120000 P 12/16/16 120.0 19.10 21.70
SRE 161216P00125000 P 12/16/16 125.0 24.10 26.20
SRE 161216P00130000 P 12/16/16 130.0 28.10 31.20
SRE 161216P00135000 P 12/16/16 135.0 33.20 36.20
SRE 161216P00140000 P 12/16/16 140.0 38.20 41.20
SRE 161216P00145000 P 12/16/16 145.0 43.20 46.20
SRE 161216P00150000 P 12/16/16 150.0 48.20 51.20
SRE 161216P00155000 P 12/16/16 155.0 53.30 56.20
SRE 170120C00055000 C 01/20/17 55.0 44.10 46.20
SRE 170120C00060000 C 01/20/17 60.0 39.10 41.20
SRE 170120C00065000 C 01/20/17 65.0 34.10 36.20
SRE 170120C00070000 C 01/20/17 70.0 29.10 31.50
SRE 170120C00075000 C 01/20/17 75.0 24.10 26.30
SRE 170120C00080000 C 01/20/17 80.0 19.10 21.80
SRE 170120C00085000 C 01/20/17 85.0 14.30 17.10
SRE 170120C00090000 C 01/20/17 90.0 9.50 11.50
SRE 170120C00095000 C 01/20/17 95.0 5.50 7.00
SRE 170120C00097500 C 01/20/17 97.5 3.80 4.30
SRE 170120C00100000 C 01/20/17 100.0 2.50 2.65
SRE 170120C00105000 C 01/20/17 105.0 0.70 0.85
SRE 170120C00110000 C 01/20/17 110.0 0.10 0.25
SRE 170120C00115000 C 01/20/17 115.0 0.00 0.80
SRE 170120C00120000 C 01/20/17 120.0 0.00 0.75
SRE 170120C00125000 C 01/20/17 125.0 0.00 0.75
SRE 170120C00130000 C 01/20/17 130.0 0.00 0.70
SRE 170120C00135000 C 01/20/17 135.0 0.00 0.70
SRE 170120C00140000 C 01/20/17 140.0 0.00 0.70
SRE 170120C00145000 C 01/20/17 145.0 0.00 0.70
SRE 170120C00150000 C 01/20/17 150.0 0.00 0.70
SRE 170120P00055000 P 01/20/17 55.0 0.00 0.70
SRE 170120P00060000 P 01/20/17 60.0 0.00 0.70
SRE 170120P00065000 P 01/20/17 65.0 0.00 0.75
SRE 170120P00070000 P 01/20/17 70.0 0.00 0.30
SRE 170120P00075000 P 01/20/17 75.0 0.05 0.75
SRE 170120P00080000 P 01/20/17 80.0 0.05 0.80
SRE 170120P00085000 P 01/20/17 85.0 0.30 0.50
SRE 170120P00090000 P 01/20/17 90.0 0.55 0.75
SRE 170120P00095000 P 01/20/17 95.0 1.35 1.50
SRE 170120P00097500 P 01/20/17 97.5 2.00 2.25
SRE 170120P00100000 P 01/20/17 100.0 3.00 3.40
SRE 170120P00105000 P 01/20/17 105.0 5.20 7.30
SRE 170120P00110000 P 01/20/17 110.0 9.50 11.90
SRE 170120P00115000 P 01/20/17 115.0 14.40 17.00
SRE 170120P00120000 P 01/20/17 120.0 19.40 22.00
SRE 170120P00125000 P 01/20/17 125.0 24.40 27.00
SRE 170120P00130000 P 01/20/17 130.0 29.40 32.00
SRE 170120P00135000 P 01/20/17 135.0 34.30 37.00
SRE 170120P00140000 P 01/20/17 140.0 39.30 42.00
SRE 170120P00145000 P 01/20/17 145.0 44.30 47.00
SRE 170120P00150000 P 01/20/17 150.0 49.30 52.00
SRE 170421C00055000 C 04/21/17 55.0 44.40 46.40
SRE 170421C00060000 C 04/21/17 60.0 38.90 42.00
SRE 170421C00065000 C 04/21/17 65.0 33.90 36.20
SRE 170421C00070000 C 04/21/17 70.0 29.40 31.80
SRE 170421C00075000 C 04/21/17 75.0 24.50 27.10
SRE 170421C00080000 C 04/21/17 80.0 19.70 21.70
SRE 170421C00085000 C 04/21/17 85.0 15.00 16.90
SRE 170421C00090000 C 04/21/17 90.0 11.10 11.70
SRE 170421C00095000 C 04/21/17 95.0 7.30 7.80
SRE 170421C00100000 C 04/21/17 100.0 4.20 4.80
SRE 170421C00105000 C 04/21/17 105.0 2.25 2.65
SRE 170421C00110000 C 04/21/17 110.0 0.70 1.50
SRE 170421C00115000 C 04/21/17 115.0 0.15 1.25
SRE 170421C00120000 C 04/21/17 120.0 0.05 1.10
SRE 170421C00125000 C 04/21/17 125.0 0.00 1.10
SRE 170421C00130000 C 04/21/17 130.0 0.00 1.55
SRE 170421C00135000 C 04/21/17 135.0 0.00 1.50
SRE 170421C00140000 C 04/21/17 140.0 0.00 1.50
SRE 170421C00145000 C 04/21/17 145.0 0.00 2.15
SRE 170421C00150000 C 04/21/17 150.0 0.00 2.15
SRE 170421C00155000 C 04/21/17 155.0 0.00 2.15
SRE 170421C00160000 C 04/21/17 160.0 0.00 2.15
SRE 170421P00055000 P 04/21/17 55.0 0.00 0.50
SRE 170421P00060000 P 04/21/17 60.0 0.05 0.50
SRE 170421P00065000 P 04/21/17 65.0 0.05 1.10
SRE 170421P00070000 P 04/21/17 70.0 0.25 0.75
SRE 170421P00075000 P 04/21/17 75.0 0.45 1.55
SRE 170421P00080000 P 04/21/17 80.0 0.70 3.20
SRE 170421P00085000 P 04/21/17 85.0 1.20 1.55
SRE 170421P00090000 P 04/21/17 90.0 2.05 2.35
SRE 170421P00095000 P 04/21/17 95.0 3.20 3.80
SRE 170421P00100000 P 04/21/17 100.0 4.80 5.90
SRE 170421P00105000 P 04/21/17 105.0 8.00 9.00
SRE 170421P00110000 P 04/21/17 110.0 10.80 13.30
SRE 170421P00115000 P 04/21/17 115.0 15.00 17.90
SRE 170421P00120000 P 04/21/17 120.0 19.80 22.90
SRE 170421P00125000 P 04/21/17 125.0 24.70 27.50
SRE 170421P00130000 P 04/21/17 130.0 30.20 32.60
SRE 170421P00135000 P 04/21/17 135.0 34.60 37.50
SRE 170421P00140000 P 04/21/17 140.0 39.60 42.40
SRE 170421P00145000 P 04/21/17 145.0 44.60 47.40
SRE 170421P00150000 P 04/21/17 150.0 49.60 52.40
SRE 170421P00155000 P 04/21/17 155.0 54.60 57.50
SRE 170421P00160000 P 04/21/17 160.0 59.70 62.50
SRE 170721C00050000 C 07/21/17 50.0 49.00 51.50
SRE 170721C00055000 C 07/21/17 55.0 43.70 46.40
SRE 170721C00060000 C 07/21/17 60.0 38.70 41.30
SRE 170721C00065000 C 07/21/17 65.0 34.30 36.10
SRE 170721C00070000 C 07/21/17 70.0 29.40 31.40
SRE 170721C00075000 C 07/21/17 75.0 24.70 26.80
SRE 170721C00080000 C 07/21/17 80.0 19.70 22.10
SRE 170721C00085000 C 07/21/17 85.0 15.40 17.90
SRE 170721C00090000 C 07/21/17 90.0 11.40 14.60
SRE 170721C00095000 C 07/21/17 95.0 7.90 11.00
SRE 170721C00100000 C 07/21/17 100.0 5.50 7.70
SRE 170721C00105000 C 07/21/17 105.0 3.20 4.90
SRE 170721C00110000 C 07/21/17 110.0 1.30 3.60
SRE 170721C00115000 C 07/21/17 115.0 0.50 1.80
SRE 170721C00120000 C 07/21/17 120.0 0.10 1.50
SRE 170721C00125000 C 07/21/17 125.0 0.00 1.25
SRE 170721C00130000 C 07/21/17 130.0 0.00 1.25
SRE 170721C00135000 C 07/21/17 135.0 0.00 1.25
SRE 170721C00140000 C 07/21/17 140.0 0.00 1.40
SRE 170721C00145000 C 07/21/17 145.0 0.00 2.15
SRE 170721P00050000 P 07/21/17 50.0 0.05 1.30
SRE 170721P00055000 P 07/21/17 55.0 0.10 1.40
SRE 170721P00060000 P 07/21/17 60.0 0.35 1.55
SRE 170721P00065000 P 07/21/17 65.0 0.40 1.70
SRE 170721P00070000 P 07/21/17 70.0 0.70 2.65
SRE 170721P00075000 P 07/21/17 75.0 1.05 2.15
SRE 170721P00080000 P 07/21/17 80.0 1.75 2.40
SRE 170721P00085000 P 07/21/17 85.0 2.35 3.90
SRE 170721P00090000 P 07/21/17 90.0 3.60 4.60
SRE 170721P00095000 P 07/21/17 95.0 4.80 7.40
SRE 170721P00100000 P 07/21/17 100.0 6.30 9.50
SRE 170721P00105000 P 07/21/17 105.0 8.80 12.10
SRE 170721P00110000 P 07/21/17 110.0 12.20 15.30
SRE 170721P00115000 P 07/21/17 115.0 16.10 19.20
SRE 170721P00120000 P 07/21/17 120.0 20.60 23.50
SRE 170721P00125000 P 07/21/17 125.0 25.30 28.00
SRE 170721P00130000 P 07/21/17 130.0 30.20 32.70
SRE 170721P00135000 P 07/21/17 135.0 35.10 37.70
SRE 170721P00140000 P 07/21/17 140.0 40.10 43.00
SRE 170721P00145000 P 07/21/17 145.0 45.10 47.60

OPRA data is delayed 15 minutes.