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 Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 150515C00060000 C 05/15/15 60.0 46.30 50.50
SRE 150515C00065000 C 05/15/15 65.0 41.30 45.50
SRE 150515C00070000 C 05/15/15 70.0 37.00 40.50
SRE 150515C00075000 C 05/15/15 75.0 32.10 35.60
SRE 150515C00080000 C 05/15/15 80.0 27.10 30.50
SRE 150515C00085000 C 05/15/15 85.0 22.20 25.60
SRE 150515C00090000 C 05/15/15 90.0 17.10 20.60
SRE 150515C00095000 C 05/15/15 95.0 12.80 15.60
SRE 150515C00100000 C 05/15/15 100.0 8.00 10.70
SRE 150515C00105000 C 05/15/15 105.0 3.90 4.80
SRE 150515C00110000 C 05/15/15 110.0 1.00 1.25
SRE 150515C00115000 C 05/15/15 115.0 0.05 0.30
SRE 150515C00120000 C 05/15/15 120.0 0.00 0.45
SRE 150515C00125000 C 05/15/15 125.0 0.00 0.50
SRE 150515C00130000 C 05/15/15 130.0 0.00 0.50
SRE 150515C00135000 C 05/15/15 135.0 0.00 0.50
SRE 150515C00140000 C 05/15/15 140.0 0.00 0.50
SRE 150515C00145000 C 05/15/15 145.0 0.00 0.50
SRE 150515C00150000 C 05/15/15 150.0 0.00 0.50
SRE 150515C00155000 C 05/15/15 155.0 0.00 0.50
SRE 150515C00160000 C 05/15/15 160.0 0.00 0.50
SRE 150515C00165000 C 05/15/15 165.0 0.00 0.50
SRE 150515P00060000 P 05/15/15 60.0 0.00 0.50
SRE 150515P00065000 P 05/15/15 65.0 0.00 0.50
SRE 150515P00070000 P 05/15/15 70.0 0.00 0.50
SRE 150515P00075000 P 05/15/15 75.0 0.00 0.50
SRE 150515P00080000 P 05/15/15 80.0 0.00 0.45
SRE 150515P00085000 P 05/15/15 85.0 0.00 0.50
SRE 150515P00090000 P 05/15/15 90.0 0.00 0.50
SRE 150515P00095000 P 05/15/15 95.0 0.00 0.50
SRE 150515P00100000 P 05/15/15 100.0 0.05 0.50
SRE 150515P00105000 P 05/15/15 105.0 0.65 0.85
SRE 150515P00110000 P 05/15/15 110.0 2.55 3.10
SRE 150515P00115000 P 05/15/15 115.0 4.60 7.40
SRE 150515P00120000 P 05/15/15 120.0 9.60 12.30
SRE 150515P00125000 P 05/15/15 125.0 14.60 17.30
SRE 150515P00130000 P 05/15/15 130.0 19.70 23.20
SRE 150515P00135000 P 05/15/15 135.0 24.50 27.90
SRE 150515P00140000 P 05/15/15 140.0 29.40 33.00
SRE 150515P00145000 P 05/15/15 145.0 34.70 38.20
SRE 150515P00150000 P 05/15/15 150.0 39.70 43.20
SRE 150515P00155000 P 05/15/15 155.0 44.40 47.90
SRE 150515P00160000 P 05/15/15 160.0 49.70 53.20
SRE 150515P00165000 P 05/15/15 165.0 54.70 58.20
SRE 150619C00055000 C 06/19/15 55.0 52.20 55.50
SRE 150619C00060000 C 06/19/15 60.0 47.20 50.50
SRE 150619C00065000 C 06/19/15 65.0 42.20 45.50
SRE 150619C00070000 C 06/19/15 70.0 37.20 40.60
SRE 150619C00075000 C 06/19/15 75.0 32.70 35.60
SRE 150619C00080000 C 06/19/15 80.0 27.20 30.60
SRE 150619C00085000 C 06/19/15 85.0 22.30 25.70
SRE 150619C00090000 C 06/19/15 90.0 17.80 20.80
SRE 150619C00095000 C 06/19/15 95.0 12.80 15.80
SRE 150619C00097500 C 06/19/15 97.5 10.70 13.70
SRE 150619C00100000 C 06/19/15 100.0 8.80 11.30
SRE 150619C00105000 C 06/19/15 105.0 5.00 5.60
SRE 150619C00110000 C 06/19/15 110.0 2.15 2.40
SRE 150619C00115000 C 06/19/15 115.0 0.60 0.75
SRE 150619C00120000 C 06/19/15 120.0 0.05 0.55
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 0.45
SRE 150619P00055000 P 06/19/15 55.0 0.00 0.45
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 0.05 0.55
SRE 150619P00095000 P 06/19/15 95.0 0.20 0.65
SRE 150619P00097500 P 06/19/15 97.5 0.30 0.75
SRE 150619P00100000 P 06/19/15 100.0 0.75 0.90
SRE 150619P00105000 P 06/19/15 105.0 1.70 1.90
SRE 150619P00110000 P 06/19/15 110.0 3.50 4.00
SRE 150619P00115000 P 06/19/15 115.0 5.70 7.70
SRE 150619P00120000 P 06/19/15 120.0 9.80 12.60
SRE 150619P00125000 P 06/19/15 125.0 14.70 17.30
SRE 150619P00130000 P 06/19/15 130.0 19.60 23.00
SRE 150619P00135000 P 06/19/15 135.0 24.70 28.00
SRE 150619P00140000 P 06/19/15 140.0 29.60 32.90
SRE 150619P00145000 P 06/19/15 145.0 34.60 37.90
SRE 150619P00150000 P 06/19/15 150.0 39.60 42.80
SRE 150619P00155000 P 06/19/15 155.0 44.60 47.80
SRE 150619P00160000 P 06/19/15 160.0 49.60 52.80
SRE 150717C00080000 C 07/17/15 80.0 27.80 30.60
SRE 150717C00085000 C 07/17/15 85.0 22.00 25.70
SRE 150717C00090000 C 07/17/15 90.0 17.50 20.90
SRE 150717C00095000 C 07/17/15 95.0 13.40 16.10
SRE 150717C00097500 C 07/17/15 97.5 11.20 13.70
SRE 150717C00100000 C 07/17/15 100.0 9.00 11.60
SRE 150717C00105000 C 07/17/15 105.0 5.40 5.90
SRE 150717C00110000 C 07/17/15 110.0 2.60 2.80
SRE 150717C00115000 C 07/17/15 115.0 0.90 1.10
SRE 150717C00120000 C 07/17/15 120.0 0.20 0.50
SRE 150717C00125000 C 07/17/15 125.0 0.00 0.50
SRE 150717C00130000 C 07/17/15 130.0 0.00 0.50
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 1.05
SRE 150717P00080000 P 07/17/15 80.0 0.05 0.55
SRE 150717P00085000 P 07/17/15 85.0 0.05 0.55
SRE 150717P00090000 P 07/17/15 90.0 0.15 0.65
SRE 150717P00095000 P 07/17/15 95.0 0.55 0.85
SRE 150717P00097500 P 07/17/15 97.5 0.85 1.05
SRE 150717P00100000 P 07/17/15 100.0 1.30 1.40
SRE 150717P00105000 P 07/17/15 105.0 2.45 2.70
SRE 150717P00110000 P 07/17/15 110.0 4.60 5.10
SRE 150717P00115000 P 07/17/15 115.0 6.40 8.60
SRE 150717P00120000 P 07/17/15 120.0 10.50 13.10
SRE 150717P00125000 P 07/17/15 125.0 15.40 18.10
SRE 150717P00130000 P 07/17/15 130.0 20.10 23.50
SRE 150717P00135000 P 07/17/15 135.0 25.20 28.60
SRE 150717P00140000 P 07/17/15 140.0 30.10 33.60
SRE 150717P00145000 P 07/17/15 145.0 35.10 38.50
SRE 150717P00150000 P 07/17/15 150.0 40.30 43.90
SRE 150717P00155000 P 07/17/15 155.0 45.30 48.80
SRE 151016C00055000 C 10/16/15 55.0 51.80 55.40
SRE 151016C00060000 C 10/16/15 60.0 46.70 50.40
SRE 151016C00065000 C 10/16/15 65.0 41.90 45.60
SRE 151016C00070000 C 10/16/15 70.0 36.90 40.50
SRE 151016C00075000 C 10/16/15 75.0 32.20 35.70
SRE 151016C00080000 C 10/16/15 80.0 27.30 30.60
SRE 151016C00085000 C 10/16/15 85.0 23.00 25.80
SRE 151016C00090000 C 10/16/15 90.0 18.10 21.10
SRE 151016C00095000 C 10/16/15 95.0 13.80 16.80
SRE 151016C00097500 C 10/16/15 97.5 11.60 14.80
SRE 151016C00100000 C 10/16/15 100.0 10.30 12.80
SRE 151016C00105000 C 10/16/15 105.0 6.70 8.50
SRE 151016C00110000 C 10/16/15 110.0 3.90 5.30
SRE 151016C00115000 C 10/16/15 115.0 2.10 3.10
SRE 151016C00120000 C 10/16/15 120.0 1.00 1.50
SRE 151016C00125000 C 10/16/15 125.0 0.30 1.65
SRE 151016C00130000 C 10/16/15 130.0 0.05 0.50
SRE 151016C00135000 C 10/16/15 135.0 0.00 0.55
SRE 151016C00140000 C 10/16/15 140.0 0.00 1.35
SRE 151016C00145000 C 10/16/15 145.0 0.00 1.35
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 1.35
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 1.70
SRE 151016P00065000 P 10/16/15 65.0 0.00 1.25
SRE 151016P00070000 P 10/16/15 70.0 0.05 1.45
SRE 151016P00075000 P 10/16/15 75.0 0.00 1.55
SRE 151016P00080000 P 10/16/15 80.0 0.35 0.85
SRE 151016P00085000 P 10/16/15 85.0 0.55 1.05
SRE 151016P00090000 P 10/16/15 90.0 0.85 1.30
SRE 151016P00095000 P 10/16/15 95.0 1.65 2.00
SRE 151016P00097500 P 10/16/15 97.5 2.10 2.45
SRE 151016P00100000 P 10/16/15 100.0 2.65 2.90
SRE 151016P00105000 P 10/16/15 105.0 4.20 4.70
SRE 151016P00110000 P 10/16/15 110.0 6.60 7.10
SRE 151016P00115000 P 10/16/15 115.0 9.60 10.70
SRE 151016P00120000 P 10/16/15 120.0 11.80 14.40
SRE 151016P00125000 P 10/16/15 125.0 16.30 19.40
SRE 151016P00130000 P 10/16/15 130.0 20.90 23.90
SRE 151016P00135000 P 10/16/15 135.0 25.60 29.40
SRE 151016P00140000 P 10/16/15 140.0 30.70 34.20
SRE 151016P00145000 P 10/16/15 145.0 35.60 39.10
SRE 151016P00150000 P 10/16/15 150.0 40.50 44.40
SRE 151016P00155000 P 10/16/15 155.0 45.60 49.30
SRE 151016P00160000 P 10/16/15 160.0 50.60 54.40
SRE 151016P00165000 P 10/16/15 165.0 55.50 59.30

OPRA data is delayed 15 minutes.