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 (2016-01-29)Premium Content

Sempra Energy (SRE)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 160219C00050000 C 02/19/16 50.0 43.00 46.90
SRE 160219C00055000 C 02/19/16 55.0 38.60 41.60
SRE 160219C00060000 C 02/19/16 60.0 33.60 36.60
SRE 160219C00065000 C 02/19/16 65.0 28.60 31.60
SRE 160219C00070000 C 02/19/16 70.0 23.60 26.60
SRE 160219C00075000 C 02/19/16 75.0 18.70 21.20
SRE 160219C00080000 C 02/19/16 80.0 13.70 16.20
SRE 160219C00082500 C 02/19/16 82.5 11.10 13.70
SRE 160219C00085000 C 02/19/16 85.0 8.70 11.30
SRE 160219C00087500 C 02/19/16 87.5 6.70 8.80
SRE 160219C00090000 C 02/19/16 90.0 4.50 6.50
SRE 160219C00092500 C 02/19/16 92.5 3.30 4.10
SRE 160219C00095000 C 02/19/16 95.0 1.70 1.90
SRE 160219C00097500 C 02/19/16 97.5 0.65 0.80
SRE 160219C00100000 C 02/19/16 100.0 0.10 0.35
SRE 160219C00105000 C 02/19/16 105.0 0.00 0.25
SRE 160219C00110000 C 02/19/16 110.0 0.00 0.25
SRE 160219C00115000 C 02/19/16 115.0 0.00 0.25
SRE 160219C00120000 C 02/19/16 120.0 0.00 0.35
SRE 160219C00125000 C 02/19/16 125.0 0.00 0.35
SRE 160219C00130000 C 02/19/16 130.0 0.00 0.40
SRE 160219C00135000 C 02/19/16 135.0 0.00 0.40
SRE 160219C00140000 C 02/19/16 140.0 0.00 0.40
SRE 160219P00050000 P 02/19/16 50.0 0.00 0.40
SRE 160219P00055000 P 02/19/16 55.0 0.00 0.40
SRE 160219P00060000 P 02/19/16 60.0 0.00 0.40
SRE 160219P00065000 P 02/19/16 65.0 0.00 0.10
SRE 160219P00070000 P 02/19/16 70.0 0.00 0.35
SRE 160219P00075000 P 02/19/16 75.0 0.00 0.10
SRE 160219P00080000 P 02/19/16 80.0 0.00 0.35
SRE 160219P00082500 P 02/19/16 82.5 0.00 0.40
SRE 160219P00085000 P 02/19/16 85.0 0.05 0.20
SRE 160219P00087500 P 02/19/16 87.5 0.15 0.30
SRE 160219P00090000 P 02/19/16 90.0 0.35 0.50
SRE 160219P00092500 P 02/19/16 92.5 0.80 0.95
SRE 160219P00095000 P 02/19/16 95.0 1.60 1.80
SRE 160219P00097500 P 02/19/16 97.5 2.90 4.10
SRE 160219P00100000 P 02/19/16 100.0 4.10 6.50
SRE 160219P00105000 P 02/19/16 105.0 8.90 11.70
SRE 160219P00110000 P 02/19/16 110.0 13.90 16.80
SRE 160219P00115000 P 02/19/16 115.0 18.90 21.40
SRE 160219P00120000 P 02/19/16 120.0 23.90 26.40
SRE 160219P00125000 P 02/19/16 125.0 28.90 31.40
SRE 160219P00130000 P 02/19/16 130.0 33.90 36.40
SRE 160219P00135000 P 02/19/16 135.0 38.90 41.40
SRE 160219P00140000 P 02/19/16 140.0 43.90 46.40
SRE 160318C00050000 C 03/18/16 50.0 43.20 46.70
SRE 160318C00055000 C 03/18/16 55.0 38.60 41.80
SRE 160318C00060000 C 03/18/16 60.0 33.60 36.80
SRE 160318C00065000 C 03/18/16 65.0 28.60 31.80
SRE 160318C00070000 C 03/18/16 70.0 23.70 26.80
SRE 160318C00075000 C 03/18/16 75.0 18.70 21.40
SRE 160318C00080000 C 03/18/16 80.0 13.80 16.60
SRE 160318C00082500 C 03/18/16 82.5 11.70 14.20
SRE 160318C00085000 C 03/18/16 85.0 9.40 11.80
SRE 160318C00087500 C 03/18/16 87.5 7.40 9.60
SRE 160318C00090000 C 03/18/16 90.0 6.40 7.50
SRE 160318C00092500 C 03/18/16 92.5 4.60 5.30
SRE 160318C00095000 C 03/18/16 95.0 3.00 3.40
SRE 160318C00097500 C 03/18/16 97.5 1.85 2.10
SRE 160318C00100000 C 03/18/16 100.0 1.00 1.20
SRE 160318C00105000 C 03/18/16 105.0 0.15 0.40
SRE 160318C00110000 C 03/18/16 110.0 0.00 0.35
SRE 160318C00115000 C 03/18/16 115.0 0.00 0.25
SRE 160318C00120000 C 03/18/16 120.0 0.00 0.15
SRE 160318C00125000 C 03/18/16 125.0 0.00 0.25
SRE 160318C00130000 C 03/18/16 130.0 0.00 0.30
SRE 160318C00135000 C 03/18/16 135.0 0.00 0.15
SRE 160318P00050000 P 03/18/16 50.0 0.00 0.10
SRE 160318P00055000 P 03/18/16 55.0 0.00 0.15
SRE 160318P00060000 P 03/18/16 60.0 0.00 0.20
SRE 160318P00065000 P 03/18/16 65.0 0.05 0.20
SRE 160318P00070000 P 03/18/16 70.0 0.10 0.30
SRE 160318P00075000 P 03/18/16 75.0 0.20 0.40
SRE 160318P00080000 P 03/18/16 80.0 0.25 0.55
SRE 160318P00082500 P 03/18/16 82.5 0.45 0.55
SRE 160318P00085000 P 03/18/16 85.0 0.65 0.80
SRE 160318P00087500 P 03/18/16 87.5 0.95 1.15
SRE 160318P00090000 P 03/18/16 90.0 1.40 1.60
SRE 160318P00092500 P 03/18/16 92.5 2.05 2.25
SRE 160318P00095000 P 03/18/16 95.0 3.00 3.20
SRE 160318P00097500 P 03/18/16 97.5 4.00 5.10
SRE 160318P00100000 P 03/18/16 100.0 5.00 7.70
SRE 160318P00105000 P 03/18/16 105.0 9.10 11.60
SRE 160318P00110000 P 03/18/16 110.0 13.90 16.40
SRE 160318P00115000 P 03/18/16 115.0 18.90 21.90
SRE 160318P00120000 P 03/18/16 120.0 23.90 26.80
SRE 160318P00125000 P 03/18/16 125.0 28.90 31.80
SRE 160318P00130000 P 03/18/16 130.0 33.90 37.00
SRE 160318P00135000 P 03/18/16 135.0 38.90 42.00
SRE 160415C00050000 C 04/15/16 50.0 43.60 46.60
SRE 160415C00055000 C 04/15/16 55.0 38.60 41.60
SRE 160415C00060000 C 04/15/16 60.0 33.70 36.60
SRE 160415C00065000 C 04/15/16 65.0 28.70 31.30
SRE 160415C00070000 C 04/15/16 70.0 23.80 26.40
SRE 160415C00075000 C 04/15/16 75.0 18.90 21.50
SRE 160415C00080000 C 04/15/16 80.0 14.50 16.70
SRE 160415C00082500 C 04/15/16 82.5 11.90 14.40
SRE 160415C00085000 C 04/15/16 85.0 10.10 12.10
SRE 160415C00087500 C 04/15/16 87.5 8.20 9.80
SRE 160415C00090000 C 04/15/16 90.0 6.80 7.70
SRE 160415C00092500 C 04/15/16 92.5 4.90 6.10
SRE 160415C00095000 C 04/15/16 95.0 3.70 4.00
SRE 160415C00097500 C 04/15/16 97.5 2.50 2.65
SRE 160415C00100000 C 04/15/16 100.0 1.55 1.75
SRE 160415C00105000 C 04/15/16 105.0 0.45 0.60
SRE 160415C00110000 C 04/15/16 110.0 0.00 0.45
SRE 160415C00115000 C 04/15/16 115.0 0.00 0.40
SRE 160415C00120000 C 04/15/16 120.0 0.00 0.40
SRE 160415C00125000 C 04/15/16 125.0 0.00 0.40
SRE 160415C00130000 C 04/15/16 130.0 0.00 0.40
SRE 160415C00135000 C 04/15/16 135.0 0.00 0.40
SRE 160415C00140000 C 04/15/16 140.0 0.00 0.40
SRE 160415C00145000 C 04/15/16 145.0 0.00 0.40
SRE 160415C00150000 C 04/15/16 150.0 0.00 0.40
SRE 160415C00155000 C 04/15/16 155.0 0.00 0.40
SRE 160415P00050000 P 04/15/16 50.0 0.00 0.45
SRE 160415P00055000 P 04/15/16 55.0 0.00 0.45
SRE 160415P00060000 P 04/15/16 60.0 0.05 0.45
SRE 160415P00065000 P 04/15/16 65.0 0.10 0.50
SRE 160415P00070000 P 04/15/16 70.0 0.15 0.60
SRE 160415P00075000 P 04/15/16 75.0 0.50 0.55
SRE 160415P00080000 P 04/15/16 80.0 0.70 0.90
SRE 160415P00082500 P 04/15/16 82.5 0.95 1.10
SRE 160415P00085000 P 04/15/16 85.0 1.25 1.40
SRE 160415P00087500 P 04/15/16 87.5 1.70 1.90
SRE 160415P00090000 P 04/15/16 90.0 2.25 2.50
SRE 160415P00092500 P 04/15/16 92.5 3.10 3.30
SRE 160415P00095000 P 04/15/16 95.0 4.10 4.30
SRE 160415P00097500 P 04/15/16 97.5 5.20 6.10
SRE 160415P00100000 P 04/15/16 100.0 6.50 8.00
SRE 160415P00105000 P 04/15/16 105.0 10.00 12.10
SRE 160415P00110000 P 04/15/16 110.0 14.60 17.00
SRE 160415P00115000 P 04/15/16 115.0 19.00 22.40
SRE 160415P00120000 P 04/15/16 120.0 24.50 27.40
SRE 160415P00125000 P 04/15/16 125.0 29.50 32.40
SRE 160415P00130000 P 04/15/16 130.0 34.50 37.30
SRE 160415P00135000 P 04/15/16 135.0 39.50 42.40
SRE 160415P00140000 P 04/15/16 140.0 44.50 47.40
SRE 160415P00145000 P 04/15/16 145.0 49.50 52.40
SRE 160415P00150000 P 04/15/16 150.0 54.50 57.40
SRE 160415P00155000 P 04/15/16 155.0 59.50 62.40
SRE 160715C00050000 C 07/15/16 50.0 42.90 47.30
SRE 160715C00055000 C 07/15/16 55.0 37.90 42.40
SRE 160715C00060000 C 07/15/16 60.0 33.00 37.60
SRE 160715C00065000 C 07/15/16 65.0 28.20 32.70
SRE 160715C00070000 C 07/15/16 70.0 24.10 27.40
SRE 160715C00075000 C 07/15/16 75.0 19.40 22.10
SRE 160715C00080000 C 07/15/16 80.0 15.10 17.60
SRE 160715C00082500 C 07/15/16 82.5 12.30 15.30
SRE 160715C00085000 C 07/15/16 85.0 11.20 13.30
SRE 160715C00087500 C 07/15/16 87.5 9.80 10.80
SRE 160715C00090000 C 07/15/16 90.0 8.40 9.00
SRE 160715C00092500 C 07/15/16 92.5 6.30 7.20
SRE 160715C00095000 C 07/15/16 95.0 4.90 5.70
SRE 160715C00097500 C 07/15/16 97.5 3.80 4.40
SRE 160715C00100000 C 07/15/16 100.0 3.00 3.40
SRE 160715C00105000 C 07/15/16 105.0 1.55 2.00
SRE 160715C00110000 C 07/15/16 110.0 0.45 1.10
SRE 160715C00115000 C 07/15/16 115.0 0.00 0.90
SRE 160715C00120000 C 07/15/16 120.0 0.00 0.70
SRE 160715C00125000 C 07/15/16 125.0 0.00 0.50
SRE 160715C00130000 C 07/15/16 130.0 0.00 0.50
SRE 160715C00135000 C 07/15/16 135.0 0.00 0.50
SRE 160715C00140000 C 07/15/16 140.0 0.00 0.45
SRE 160715C00145000 C 07/15/16 145.0 0.00 0.50
SRE 160715C00150000 C 07/15/16 150.0 0.00 0.50
SRE 160715P00050000 P 07/15/16 50.0 0.00 0.55
SRE 160715P00055000 P 07/15/16 55.0 0.05 0.75
SRE 160715P00060000 P 07/15/16 60.0 0.15 0.95
SRE 160715P00065000 P 07/15/16 65.0 0.30 1.20
SRE 160715P00070000 P 07/15/16 70.0 0.90 1.45
SRE 160715P00075000 P 07/15/16 75.0 1.35 1.55
SRE 160715P00080000 P 07/15/16 80.0 1.70 2.35
SRE 160715P00082500 P 07/15/16 82.5 2.05 2.75
SRE 160715P00085000 P 07/15/16 85.0 2.55 3.20
SRE 160715P00087500 P 07/15/16 87.5 3.20 3.60
SRE 160715P00090000 P 07/15/16 90.0 3.90 4.40
SRE 160715P00092500 P 07/15/16 92.5 4.90 5.30
SRE 160715P00095000 P 07/15/16 95.0 5.90 6.50
SRE 160715P00097500 P 07/15/16 97.5 7.20 8.10
SRE 160715P00100000 P 07/15/16 100.0 8.70 9.50
SRE 160715P00105000 P 07/15/16 105.0 11.20 13.70
SRE 160715P00110000 P 07/15/16 110.0 15.30 18.70
SRE 160715P00115000 P 07/15/16 115.0 19.90 23.00
SRE 160715P00120000 P 07/15/16 120.0 23.90 28.40
SRE 160715P00125000 P 07/15/16 125.0 28.80 33.40
SRE 160715P00130000 P 07/15/16 130.0 34.20 38.40
SRE 160715P00135000 P 07/15/16 135.0 38.70 43.30
SRE 160715P00140000 P 07/15/16 140.0 43.70 48.30
SRE 160715P00145000 P 07/15/16 145.0 48.70 53.30
SRE 160715P00150000 P 07/15/16 150.0 53.70 58.20

OPRA data is delayed 15 minutes.