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 (2017-04-28)Premium Content

Sempra Energy (SRE)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 170721C00050000 C 07/21/17 50.0 61.70 64.80
SRE 170721C00055000 C 07/21/17 55.0 56.40 60.10
SRE 170721C00060000 C 07/21/17 60.0 51.80 54.60
SRE 170721C00065000 C 07/21/17 65.0 46.00 49.70
SRE 170721C00070000 C 07/21/17 70.0 41.80 45.10
SRE 170721C00075000 C 07/21/17 75.0 36.80 38.30
SRE 170721C00080000 C 07/21/17 80.0 31.80 33.40
SRE 170721C00085000 C 07/21/17 85.0 26.80 28.70
SRE 170721C00090000 C 07/21/17 90.0 21.80 23.50
SRE 170721C00095000 C 07/21/17 95.0 17.50 18.00
SRE 170721C00100000 C 07/21/17 100.0 12.60 13.10
SRE 170721C00105000 C 07/21/17 105.0 7.60 8.10
SRE 170721C00110000 C 07/21/17 110.0 3.10 3.50
SRE 170721C00115000 C 07/21/17 115.0 0.50 0.60
SRE 170721C00120000 C 07/21/17 120.0 0.00 0.10
SRE 170721C00125000 C 07/21/17 125.0 0.00 0.05
SRE 170721C00130000 C 07/21/17 130.0 0.00 0.05
SRE 170721C00135000 C 07/21/17 135.0 0.00 0.05
SRE 170721C00140000 C 07/21/17 140.0 0.00 0.05
SRE 170721C00145000 C 07/21/17 145.0 0.00 0.05
SRE 170721P00050000 P 07/21/17 50.0 0.00 0.05
SRE 170721P00055000 P 07/21/17 55.0 0.00 0.05
SRE 170721P00060000 P 07/21/17 60.0 0.00 0.05
SRE 170721P00065000 P 07/21/17 65.0 0.00 0.05
SRE 170721P00070000 P 07/21/17 70.0 0.00 0.05
SRE 170721P00075000 P 07/21/17 75.0 0.00 0.05
SRE 170721P00080000 P 07/21/17 80.0 0.00 0.05
SRE 170721P00085000 P 07/21/17 85.0 0.00 0.05
SRE 170721P00090000 P 07/21/17 90.0 0.00 0.05
SRE 170721P00095000 P 07/21/17 95.0 0.00 0.10
SRE 170721P00100000 P 07/21/17 100.0 0.00 0.15
SRE 170721P00105000 P 07/21/17 105.0 0.20 0.35
SRE 170721P00110000 P 07/21/17 110.0 0.80 1.10
SRE 170721P00115000 P 07/21/17 115.0 3.30 3.70
SRE 170721P00120000 P 07/21/17 120.0 7.70 8.30
SRE 170721P00125000 P 07/21/17 125.0 12.60 13.20
SRE 170721P00130000 P 07/21/17 130.0 16.80 18.30
SRE 170721P00135000 P 07/21/17 135.0 22.10 23.30
SRE 170721P00140000 P 07/21/17 140.0 27.10 28.30
SRE 170721P00145000 P 07/21/17 145.0 32.20 33.30
SRE 170818C00060000 C 08/18/17 60.0 52.00 55.00
SRE 170818C00065000 C 08/18/17 65.0 45.80 50.20
SRE 170818C00070000 C 08/18/17 70.0 42.00 44.70
SRE 170818C00075000 C 08/18/17 75.0 37.00 38.30
SRE 170818C00080000 C 08/18/17 80.0 31.80 33.60
SRE 170818C00085000 C 08/18/17 85.0 27.30 28.30
SRE 170818C00090000 C 08/18/17 90.0 22.10 23.20
SRE 170818C00095000 C 08/18/17 95.0 17.30 18.10
SRE 170818C00100000 C 08/18/17 100.0 12.60 13.10
SRE 170818C00105000 C 08/18/17 105.0 7.90 8.30
SRE 170818C00110000 C 08/18/17 110.0 3.80 4.30
SRE 170818C00115000 C 08/18/17 115.0 1.35 1.65
SRE 170818C00120000 C 08/18/17 120.0 0.25 0.45
SRE 170818C00125000 C 08/18/17 125.0 0.00 0.10
SRE 170818C00130000 C 08/18/17 130.0 0.00 0.05
SRE 170818C00135000 C 08/18/17 135.0 0.00 0.05
SRE 170818C00140000 C 08/18/17 140.0 0.00 0.05
SRE 170818C00145000 C 08/18/17 145.0 0.00 0.05
SRE 170818C00150000 C 08/18/17 150.0 0.00 0.05
SRE 170818C00155000 C 08/18/17 155.0 0.00 0.05
SRE 170818C00160000 C 08/18/17 160.0 0.00 0.05
SRE 170818C00165000 C 08/18/17 165.0 0.00 0.05
SRE 170818C00170000 C 08/18/17 170.0 0.00 0.05
SRE 170818P00060000 P 08/18/17 60.0 0.00 0.05
SRE 170818P00065000 P 08/18/17 65.0 0.00 0.05
SRE 170818P00070000 P 08/18/17 70.0 0.00 0.05
SRE 170818P00075000 P 08/18/17 75.0 0.00 0.05
SRE 170818P00080000 P 08/18/17 80.0 0.00 0.10
SRE 170818P00085000 P 08/18/17 85.0 0.00 0.10
SRE 170818P00090000 P 08/18/17 90.0 0.00 0.15
SRE 170818P00095000 P 08/18/17 95.0 0.10 0.25
SRE 170818P00100000 P 08/18/17 100.0 0.25 0.40
SRE 170818P00105000 P 08/18/17 105.0 0.65 0.85
SRE 170818P00110000 P 08/18/17 110.0 1.70 2.05
SRE 170818P00115000 P 08/18/17 115.0 4.10 4.50
SRE 170818P00120000 P 08/18/17 120.0 7.90 8.40
SRE 170818P00125000 P 08/18/17 125.0 12.70 13.30
SRE 170818P00130000 P 08/18/17 130.0 17.70 18.40
SRE 170818P00135000 P 08/18/17 135.0 22.00 23.90
SRE 170818P00140000 P 08/18/17 140.0 26.50 28.80
SRE 170818P00145000 P 08/18/17 145.0 31.80 33.80
SRE 170818P00150000 P 08/18/17 150.0 36.70 38.60
SRE 170818P00155000 P 08/18/17 155.0 41.10 45.10
SRE 170818P00160000 P 08/18/17 160.0 46.40 49.10
SRE 170818P00165000 P 08/18/17 165.0 51.00 54.60
SRE 170818P00170000 P 08/18/17 170.0 56.80 59.40
SRE 171020C00055000 C 10/20/17 55.0 57.30 58.70
SRE 171020C00060000 C 10/20/17 60.0 50.90 55.20
SRE 171020C00065000 C 10/20/17 65.0 46.30 49.80
SRE 171020C00070000 C 10/20/17 70.0 41.00 45.10
SRE 171020C00075000 C 10/20/17 75.0 37.20 38.40
SRE 171020C00080000 C 10/20/17 80.0 32.40 33.20
SRE 171020C00085000 C 10/20/17 85.0 25.90 29.60
SRE 171020C00090000 C 10/20/17 90.0 21.00 24.60
SRE 171020C00095000 C 10/20/17 95.0 17.50 18.20
SRE 171020C00100000 C 10/20/17 100.0 12.90 13.60
SRE 171020C00105000 C 10/20/17 105.0 8.60 9.10
SRE 171020C00110000 C 10/20/17 110.0 5.00 5.40
SRE 171020C00115000 C 10/20/17 115.0 2.35 2.75
SRE 171020C00120000 C 10/20/17 120.0 0.90 1.10
SRE 171020C00125000 C 10/20/17 125.0 0.20 0.45
SRE 171020C00130000 C 10/20/17 130.0 0.00 0.15
SRE 171020C00135000 C 10/20/17 135.0 0.00 0.10
SRE 171020C00140000 C 10/20/17 140.0 0.00 0.05
SRE 171020C00145000 C 10/20/17 145.0 0.00 0.05
SRE 171020C00150000 C 10/20/17 150.0 0.00 0.05
SRE 171020C00155000 C 10/20/17 155.0 0.00 0.05
SRE 171020P00055000 P 10/20/17 55.0 0.00 0.05
SRE 171020P00060000 P 10/20/17 60.0 0.00 0.05
SRE 171020P00065000 P 10/20/17 65.0 0.00 0.10
SRE 171020P00070000 P 10/20/17 70.0 0.00 0.10
SRE 171020P00075000 P 10/20/17 75.0 0.00 0.15
SRE 171020P00080000 P 10/20/17 80.0 0.00 0.20
SRE 171020P00085000 P 10/20/17 85.0 0.10 0.30
SRE 171020P00090000 P 10/20/17 90.0 0.30 0.40
SRE 171020P00095000 P 10/20/17 95.0 0.50 0.65
SRE 171020P00100000 P 10/20/17 100.0 0.90 1.10
SRE 171020P00105000 P 10/20/17 105.0 1.75 1.95
SRE 171020P00110000 P 10/20/17 110.0 3.20 3.50
SRE 171020P00115000 P 10/20/17 115.0 5.60 6.00
SRE 171020P00120000 P 10/20/17 120.0 9.10 9.80
SRE 171020P00125000 P 10/20/17 125.0 13.10 14.00
SRE 171020P00130000 P 10/20/17 130.0 17.80 18.80
SRE 171020P00135000 P 10/20/17 135.0 22.80 24.20
SRE 171020P00140000 P 10/20/17 140.0 27.80 28.90
SRE 171020P00145000 P 10/20/17 145.0 31.50 34.10
SRE 171020P00150000 P 10/20/17 150.0 36.70 39.00
SRE 171020P00155000 P 10/20/17 155.0 42.00 44.50
SRE 180119C00065000 C 01/19/18 65.0 47.30 48.60
SRE 180119C00070000 C 01/19/18 70.0 41.00 45.10
SRE 180119C00075000 C 01/19/18 75.0 37.30 39.70
SRE 180119C00080000 C 01/19/18 80.0 32.30 33.20
SRE 180119C00085000 C 01/19/18 85.0 27.30 28.30
SRE 180119C00090000 C 01/19/18 90.0 22.50 23.40
SRE 180119C00095000 C 01/19/18 95.0 16.40 18.40
SRE 180119C00100000 C 01/19/18 100.0 12.70 14.00
SRE 180119C00105000 C 01/19/18 105.0 9.50 9.90
SRE 180119C00110000 C 01/19/18 110.0 6.20 6.60
SRE 180119C00115000 C 01/19/18 115.0 3.70 3.90
SRE 180119C00120000 C 01/19/18 120.0 1.80 2.20
SRE 180119C00125000 C 01/19/18 125.0 0.80 1.10
SRE 180119C00130000 C 01/19/18 130.0 0.25 0.50
SRE 180119C00135000 C 01/19/18 135.0 0.10 0.25
SRE 180119C00140000 C 01/19/18 140.0 0.00 0.15
SRE 180119C00145000 C 01/19/18 145.0 0.00 0.10
SRE 180119C00150000 C 01/19/18 150.0 0.00 0.10
SRE 180119C00155000 C 01/19/18 155.0 0.00 0.10
SRE 180119P00065000 P 01/19/18 65.0 0.00 0.20
SRE 180119P00070000 P 01/19/18 70.0 0.05 0.25
SRE 180119P00075000 P 01/19/18 75.0 0.15 0.35
SRE 180119P00080000 P 01/19/18 80.0 0.30 0.45
SRE 180119P00085000 P 01/19/18 85.0 0.50 0.60
SRE 180119P00090000 P 01/19/18 90.0 0.80 0.90
SRE 180119P00095000 P 01/19/18 95.0 1.25 1.35
SRE 180119P00100000 P 01/19/18 100.0 1.95 2.10
SRE 180119P00105000 P 01/19/18 105.0 3.10 3.30
SRE 180119P00110000 P 01/19/18 110.0 4.80 5.00
SRE 180119P00115000 P 01/19/18 115.0 7.10 7.60
SRE 180119P00120000 P 01/19/18 120.0 10.30 10.90
SRE 180119P00125000 P 01/19/18 125.0 14.30 15.30
SRE 180119P00130000 P 01/19/18 130.0 18.60 19.40
SRE 180119P00135000 P 01/19/18 135.0 23.30 24.80
SRE 180119P00140000 P 01/19/18 140.0 28.20 29.20
SRE 180119P00145000 P 01/19/18 145.0 31.80 35.50
SRE 180119P00150000 P 01/19/18 150.0 36.60 40.50
SRE 180119P00155000 P 01/19/18 155.0 42.70 44.00

OPRA data is delayed 15 minutes.