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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 150619C00055000 C 06/19/15 55.0 50.40 54.60
SRE 150619C00060000 C 06/19/15 60.0 45.40 49.60
SRE 150619C00065000 C 06/19/15 65.0 40.40 44.40
SRE 150619C00070000 C 06/19/15 70.0 35.50 39.80
SRE 150619C00075000 C 06/19/15 75.0 30.50 34.80
SRE 150619C00080000 C 06/19/15 80.0 25.50 29.80
SRE 150619C00085000 C 06/19/15 85.0 20.40 24.40
SRE 150619C00090000 C 06/19/15 90.0 15.50 19.60
SRE 150619C00095000 C 06/19/15 95.0 10.70 14.30
SRE 150619C00097500 C 06/19/15 97.5 8.30 11.40
SRE 150619C00100000 C 06/19/15 100.0 6.90 8.40
SRE 150619C00105000 C 06/19/15 105.0 3.40 4.00
SRE 150619C00110000 C 06/19/15 110.0 0.70 1.10
SRE 150619C00115000 C 06/19/15 115.0 0.00 0.45
SRE 150619C00120000 C 06/19/15 120.0 0.00 0.45
SRE 150619C00125000 C 06/19/15 125.0 0.00 0.50
SRE 150619C00130000 C 06/19/15 130.0 0.00 0.50
SRE 150619C00135000 C 06/19/15 135.0 0.00 0.50
SRE 150619C00140000 C 06/19/15 140.0 0.00 0.50
SRE 150619C00145000 C 06/19/15 145.0 0.00 0.50
SRE 150619C00150000 C 06/19/15 150.0 0.00 0.50
SRE 150619C00155000 C 06/19/15 155.0 0.00 0.50
SRE 150619C00160000 C 06/19/15 160.0 0.00 0.50
SRE 150619P00055000 P 06/19/15 55.0 0.00 0.50
SRE 150619P00060000 P 06/19/15 60.0 0.00 0.50
SRE 150619P00065000 P 06/19/15 65.0 0.00 0.50
SRE 150619P00070000 P 06/19/15 70.0 0.00 0.50
SRE 150619P00075000 P 06/19/15 75.0 0.00 0.50
SRE 150619P00080000 P 06/19/15 80.0 0.00 0.50
SRE 150619P00085000 P 06/19/15 85.0 0.00 0.50
SRE 150619P00090000 P 06/19/15 90.0 0.00 0.50
SRE 150619P00095000 P 06/19/15 95.0 0.00 0.50
SRE 150619P00097500 P 06/19/15 97.5 0.00 0.55
SRE 150619P00100000 P 06/19/15 100.0 0.05 0.65
SRE 150619P00105000 P 06/19/15 105.0 0.90 1.20
SRE 150619P00110000 P 06/19/15 110.0 3.00 4.10
SRE 150619P00115000 P 06/19/15 115.0 6.30 9.50
SRE 150619P00120000 P 06/19/15 120.0 10.90 14.70
SRE 150619P00125000 P 06/19/15 125.0 15.30 19.70
SRE 150619P00130000 P 06/19/15 130.0 20.30 24.70
SRE 150619P00135000 P 06/19/15 135.0 25.40 29.70
SRE 150619P00140000 P 06/19/15 140.0 30.40 34.60
SRE 150619P00145000 P 06/19/15 145.0 35.40 39.60
SRE 150619P00150000 P 06/19/15 150.0 40.40 44.60
SRE 150619P00155000 P 06/19/15 155.0 45.40 49.60
SRE 150619P00160000 P 06/19/15 160.0 50.40 54.60
SRE 150717C00080000 C 07/17/15 80.0 25.50 29.40
SRE 150717C00085000 C 07/17/15 85.0 20.50 24.80
SRE 150717C00090000 C 07/17/15 90.0 15.80 19.90
SRE 150717C00095000 C 07/17/15 95.0 11.10 14.60
SRE 150717C00097500 C 07/17/15 97.5 8.40 11.90
SRE 150717C00100000 C 07/17/15 100.0 7.20 8.60
SRE 150717C00105000 C 07/17/15 105.0 3.80 4.40
SRE 150717C00110000 C 07/17/15 110.0 1.15 1.60
SRE 150717C00115000 C 07/17/15 115.0 0.25 0.40
SRE 150717C00120000 C 07/17/15 120.0 0.00 0.50
SRE 150717C00125000 C 07/17/15 125.0 0.00 0.50
SRE 150717C00130000 C 07/17/15 130.0 0.00 0.45
SRE 150717C00135000 C 07/17/15 135.0 0.00 0.50
SRE 150717C00140000 C 07/17/15 140.0 0.00 0.50
SRE 150717C00145000 C 07/17/15 145.0 0.00 0.50
SRE 150717C00150000 C 07/17/15 150.0 0.00 0.50
SRE 150717C00155000 C 07/17/15 155.0 0.00 0.50
SRE 150717P00080000 P 07/17/15 80.0 0.00 0.50
SRE 150717P00085000 P 07/17/15 85.0 0.00 0.50
SRE 150717P00090000 P 07/17/15 90.0 0.05 0.70
SRE 150717P00095000 P 07/17/15 95.0 0.20 0.60
SRE 150717P00097500 P 07/17/15 97.5 0.45 0.60
SRE 150717P00100000 P 07/17/15 100.0 0.75 0.90
SRE 150717P00105000 P 07/17/15 105.0 1.85 2.05
SRE 150717P00110000 P 07/17/15 110.0 4.10 5.40
SRE 150717P00115000 P 07/17/15 115.0 7.60 9.30
SRE 150717P00120000 P 07/17/15 120.0 11.50 13.70
SRE 150717P00125000 P 07/17/15 125.0 15.90 20.30
SRE 150717P00130000 P 07/17/15 130.0 20.90 25.30
SRE 150717P00135000 P 07/17/15 135.0 25.90 30.20
SRE 150717P00140000 P 07/17/15 140.0 30.90 35.20
SRE 150717P00145000 P 07/17/15 145.0 35.90 40.20
SRE 150717P00150000 P 07/17/15 150.0 40.90 45.20
SRE 150717P00155000 P 07/17/15 155.0 45.90 50.20
SRE 151016C00055000 C 10/16/15 55.0 50.40 54.70
SRE 151016C00060000 C 10/16/15 60.0 45.40 49.70
SRE 151016C00065000 C 10/16/15 65.0 40.40 44.50
SRE 151016C00070000 C 10/16/15 70.0 35.50 39.30
SRE 151016C00075000 C 10/16/15 75.0 30.50 34.50
SRE 151016C00080000 C 10/16/15 80.0 25.50 29.70
SRE 151016C00085000 C 10/16/15 85.0 20.60 24.90
SRE 151016C00090000 C 10/16/15 90.0 15.90 19.50
SRE 151016C00095000 C 10/16/15 95.0 11.50 15.20
SRE 151016C00097500 C 10/16/15 97.5 9.40 13.00
SRE 151016C00100000 C 10/16/15 100.0 8.80 9.70
SRE 151016C00105000 C 10/16/15 105.0 5.20 6.10
SRE 151016C00110000 C 10/16/15 110.0 2.95 3.40
SRE 151016C00115000 C 10/16/15 115.0 1.10 1.55
SRE 151016C00120000 C 10/16/15 120.0 0.35 0.75
SRE 151016C00125000 C 10/16/15 125.0 0.00 0.60
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 1.00
SRE 151016P00060000 P 10/16/15 60.0 0.00 0.60
SRE 151016P00065000 P 10/16/15 65.0 0.00 0.55
SRE 151016P00070000 P 10/16/15 70.0 0.00 0.70
SRE 151016P00075000 P 10/16/15 75.0 0.05 0.55
SRE 151016P00080000 P 10/16/15 80.0 0.05 0.85
SRE 151016P00085000 P 10/16/15 85.0 0.30 0.80
SRE 151016P00090000 P 10/16/15 90.0 0.65 1.10
SRE 151016P00095000 P 10/16/15 95.0 1.20 1.95
SRE 151016P00097500 P 10/16/15 97.5 1.70 2.20
SRE 151016P00100000 P 10/16/15 100.0 2.30 2.50
SRE 151016P00105000 P 10/16/15 105.0 3.90 4.40
SRE 151016P00110000 P 10/16/15 110.0 6.20 7.10
SRE 151016P00115000 P 10/16/15 115.0 8.40 11.90
SRE 151016P00120000 P 10/16/15 120.0 13.40 16.10
SRE 151016P00125000 P 10/16/15 125.0 17.70 20.60
SRE 151016P00130000 P 10/16/15 130.0 21.70 25.80
SRE 151016P00135000 P 10/16/15 135.0 26.60 30.80
SRE 151016P00140000 P 10/16/15 140.0 31.60 35.70
SRE 151016P00145000 P 10/16/15 145.0 36.90 40.70
SRE 151016P00150000 P 10/16/15 150.0 41.40 45.70
SRE 151016P00155000 P 10/16/15 155.0 46.60 50.70
SRE 151016P00160000 P 10/16/15 160.0 51.40 55.30
SRE 151016P00165000 P 10/16/15 165.0 56.40 60.60
SRE 160115C00055000 C 01/15/16 55.0 50.50 54.60
SRE 160115C00060000 C 01/15/16 60.0 45.50 49.60
SRE 160115C00065000 C 01/15/16 65.0 40.50 44.60
SRE 160115C00070000 C 01/15/16 70.0 35.50 39.60
SRE 160115C00075000 C 01/15/16 75.0 30.70 34.80
SRE 160115C00080000 C 01/15/16 80.0 25.60 29.60
SRE 160115C00085000 C 01/15/16 85.0 21.60 24.20
SRE 160115C00090000 C 01/15/16 90.0 16.30 19.70
SRE 160115C00095000 C 01/15/16 95.0 12.10 15.70
SRE 160115C00097500 C 01/15/16 97.5 11.30 13.40
SRE 160115C00100000 C 01/15/16 100.0 9.50 11.50
SRE 160115C00105000 C 01/15/16 105.0 6.20 7.80
SRE 160115C00110000 C 01/15/16 110.0 4.00 4.80
SRE 160115C00115000 C 01/15/16 115.0 2.20 2.90
SRE 160115C00120000 C 01/15/16 120.0 0.95 3.20
SRE 160115C00125000 C 01/15/16 125.0 0.10 1.80
SRE 160115C00130000 C 01/15/16 130.0 0.00 1.45
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 1.70
SRE 160115P00065000 P 01/15/16 65.0 0.05 1.70
SRE 160115P00070000 P 01/15/16 70.0 0.05 1.80
SRE 160115P00075000 P 01/15/16 75.0 0.00 1.85
SRE 160115P00080000 P 01/15/16 80.0 0.55 1.10
SRE 160115P00085000 P 01/15/16 85.0 0.85 1.50
SRE 160115P00090000 P 01/15/16 90.0 1.35 1.95
SRE 160115P00095000 P 01/15/16 95.0 2.30 3.10
SRE 160115P00097500 P 01/15/16 97.5 2.80 3.40
SRE 160115P00100000 P 01/15/16 100.0 3.50 4.20
SRE 160115P00105000 P 01/15/16 105.0 5.30 6.10
SRE 160115P00110000 P 01/15/16 110.0 7.90 9.10
SRE 160115P00115000 P 01/15/16 115.0 10.80 12.90
SRE 160115P00120000 P 01/15/16 120.0 13.80 16.80
SRE 160115P00125000 P 01/15/16 125.0 18.20 21.70
SRE 160115P00130000 P 01/15/16 130.0 23.10 25.80
SRE 160115P00135000 P 01/15/16 135.0 27.60 31.20
SRE 160115P00140000 P 01/15/16 140.0 32.50 36.10
SRE 160115P00145000 P 01/15/16 145.0 37.10 41.30
SRE 160115P00150000 P 01/15/16 150.0 42.00 46.20
SRE 160115P00155000 P 01/15/16 155.0 47.00 50.50
SRE 160115P00160000 P 01/15/16 160.0 52.00 56.10

OPRA data is delayed 15 minutes.