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 (2017-01-27)Premium Content

Sempra Energy (SRE)
As of Mar 24 2017 3:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 170421C00055000 C 04/21/17 55.0 55.70 58.00
SRE 170421C00060000 C 04/21/17 60.0 50.70 53.20
SRE 170421C00065000 C 04/21/17 65.0 45.80 48.20
SRE 170421C00070000 C 04/21/17 70.0 40.90 43.20
SRE 170421C00075000 C 04/21/17 75.0 35.90 38.60
SRE 170421C00080000 C 04/21/17 80.0 30.80 33.50
SRE 170421C00085000 C 04/21/17 85.0 25.90 28.00
SRE 170421C00090000 C 04/21/17 90.0 21.00 22.90
SRE 170421C00095000 C 04/21/17 95.0 15.80 18.10
SRE 170421C00100000 C 04/21/17 100.0 11.00 13.00
SRE 170421C00105000 C 04/21/17 105.0 6.50 8.40
SRE 170421C00110000 C 04/21/17 110.0 3.40 3.80
SRE 170421C00115000 C 04/21/17 115.0 0.70 1.00
SRE 170421C00120000 C 04/21/17 120.0 0.00 0.15
SRE 170421C00125000 C 04/21/17 125.0 0.00 0.40
SRE 170421C00130000 C 04/21/17 130.0 0.00 0.50
SRE 170421C00135000 C 04/21/17 135.0 0.00 0.40
SRE 170421C00140000 C 04/21/17 140.0 0.00 0.45
SRE 170421C00145000 C 04/21/17 145.0 0.00 0.45
SRE 170421C00150000 C 04/21/17 150.0 0.00 0.45
SRE 170421C00155000 C 04/21/17 155.0 0.00 0.50
SRE 170421C00160000 C 04/21/17 160.0 0.00 0.50
SRE 170421P00055000 P 04/21/17 55.0 0.00 0.45
SRE 170421P00060000 P 04/21/17 60.0 0.00 0.50
SRE 170421P00065000 P 04/21/17 65.0 0.00 0.45
SRE 170421P00070000 P 04/21/17 70.0 0.00 0.40
SRE 170421P00075000 P 04/21/17 75.0 0.00 0.50
SRE 170421P00080000 P 04/21/17 80.0 0.00 0.40
SRE 170421P00085000 P 04/21/17 85.0 0.00 0.45
SRE 170421P00090000 P 04/21/17 90.0 0.00 0.15
SRE 170421P00095000 P 04/21/17 95.0 0.00 0.15
SRE 170421P00100000 P 04/21/17 100.0 0.00 0.15
SRE 170421P00105000 P 04/21/17 105.0 0.20 0.30
SRE 170421P00110000 P 04/21/17 110.0 0.85 1.25
SRE 170421P00115000 P 04/21/17 115.0 3.10 3.50
SRE 170421P00120000 P 04/21/17 120.0 7.20 7.90
SRE 170421P00125000 P 04/21/17 125.0 11.60 13.90
SRE 170421P00130000 P 04/21/17 130.0 16.40 18.70
SRE 170421P00135000 P 04/21/17 135.0 21.70 23.80
SRE 170421P00140000 P 04/21/17 140.0 26.70 28.90
SRE 170421P00145000 P 04/21/17 145.0 31.70 33.90
SRE 170421P00150000 P 04/21/17 150.0 36.70 38.90
SRE 170421P00155000 P 04/21/17 155.0 41.80 43.90
SRE 170421P00160000 P 04/21/17 160.0 47.10 48.60
SRE 170519C00065000 C 05/19/17 65.0 45.80 48.20
SRE 170519C00070000 C 05/19/17 70.0 41.00 43.20
SRE 170519C00075000 C 05/19/17 75.0 36.00 38.60
SRE 170519C00080000 C 05/19/17 80.0 30.80 33.70
SRE 170519C00085000 C 05/19/17 85.0 26.00 28.30
SRE 170519C00090000 C 05/19/17 90.0 21.20 23.30
SRE 170519C00095000 C 05/19/17 95.0 16.20 18.80
SRE 170519C00100000 C 05/19/17 100.0 12.60 13.60
SRE 170519C00105000 C 05/19/17 105.0 8.30 8.80
SRE 170519C00110000 C 05/19/17 110.0 4.40 4.90
SRE 170519C00115000 C 05/19/17 115.0 1.60 2.05
SRE 170519C00120000 C 05/19/17 120.0 0.10 0.70
SRE 170519C00125000 C 05/19/17 125.0 0.00 0.15
SRE 170519C00130000 C 05/19/17 130.0 0.00 0.50
SRE 170519C00135000 C 05/19/17 135.0 0.00 0.45
SRE 170519C00140000 C 05/19/17 140.0 0.00 0.45
SRE 170519C00145000 C 05/19/17 145.0 0.00 0.50
SRE 170519C00150000 C 05/19/17 150.0 0.00 0.50
SRE 170519C00155000 C 05/19/17 155.0 0.00 0.45
SRE 170519P00065000 P 05/19/17 65.0 0.00 0.45
SRE 170519P00070000 P 05/19/17 70.0 0.00 0.45
SRE 170519P00075000 P 05/19/17 75.0 0.00 0.25
SRE 170519P00080000 P 05/19/17 80.0 0.00 0.30
SRE 170519P00085000 P 05/19/17 85.0 0.00 0.15
SRE 170519P00090000 P 05/19/17 90.0 0.00 0.15
SRE 170519P00095000 P 05/19/17 95.0 0.05 0.25
SRE 170519P00100000 P 05/19/17 100.0 0.20 0.60
SRE 170519P00105000 P 05/19/17 105.0 0.75 1.20
SRE 170519P00110000 P 05/19/17 110.0 1.80 2.25
SRE 170519P00115000 P 05/19/17 115.0 4.00 4.70
SRE 170519P00120000 P 05/19/17 120.0 7.50 9.20
SRE 170519P00125000 P 05/19/17 125.0 11.80 13.90
SRE 170519P00130000 P 05/19/17 130.0 16.90 18.80
SRE 170519P00135000 P 05/19/17 135.0 21.90 23.90
SRE 170519P00140000 P 05/19/17 140.0 26.60 29.10
SRE 170519P00145000 P 05/19/17 145.0 31.80 34.00
SRE 170519P00150000 P 05/19/17 150.0 36.80 39.00
SRE 170519P00155000 P 05/19/17 155.0 42.00 43.80
SRE 170721C00050000 C 07/21/17 50.0 60.80 63.30
SRE 170721C00055000 C 07/21/17 55.0 55.70 58.60
SRE 170721C00060000 C 07/21/17 60.0 50.90 53.70
SRE 170721C00065000 C 07/21/17 65.0 45.90 48.70
SRE 170721C00070000 C 07/21/17 70.0 41.00 43.60
SRE 170721C00075000 C 07/21/17 75.0 36.10 38.70
SRE 170721C00080000 C 07/21/17 80.0 31.00 33.80
SRE 170721C00085000 C 07/21/17 85.0 26.20 28.80
SRE 170721C00090000 C 07/21/17 90.0 21.10 24.10
SRE 170721C00095000 C 07/21/17 95.0 16.40 19.00
SRE 170721C00100000 C 07/21/17 100.0 12.30 13.80
SRE 170721C00105000 C 07/21/17 105.0 9.20 9.60
SRE 170721C00110000 C 07/21/17 110.0 5.30 6.00
SRE 170721C00115000 C 07/21/17 115.0 2.55 3.20
SRE 170721C00120000 C 07/21/17 120.0 0.90 1.55
SRE 170721C00125000 C 07/21/17 125.0 0.05 0.40
SRE 170721C00130000 C 07/21/17 130.0 0.00 0.15
SRE 170721C00135000 C 07/21/17 135.0 0.00 0.15
SRE 170721C00140000 C 07/21/17 140.0 0.00 0.50
SRE 170721C00145000 C 07/21/17 145.0 0.00 0.80
SRE 170721P00050000 P 07/21/17 50.0 0.00 0.50
SRE 170721P00055000 P 07/21/17 55.0 0.00 0.50
SRE 170721P00060000 P 07/21/17 60.0 0.00 0.50
SRE 170721P00065000 P 07/21/17 65.0 0.00 0.50
SRE 170721P00070000 P 07/21/17 70.0 0.00 0.50
SRE 170721P00075000 P 07/21/17 75.0 0.00 0.20
SRE 170721P00080000 P 07/21/17 80.0 0.05 0.25
SRE 170721P00085000 P 07/21/17 85.0 0.20 0.40
SRE 170721P00090000 P 07/21/17 90.0 0.35 0.60
SRE 170721P00095000 P 07/21/17 95.0 0.60 0.85
SRE 170721P00100000 P 07/21/17 100.0 1.05 1.40
SRE 170721P00105000 P 07/21/17 105.0 1.70 2.05
SRE 170721P00110000 P 07/21/17 110.0 3.10 3.70
SRE 170721P00115000 P 07/21/17 115.0 5.40 6.20
SRE 170721P00120000 P 07/21/17 120.0 8.80 9.60
SRE 170721P00125000 P 07/21/17 125.0 12.80 14.60
SRE 170721P00130000 P 07/21/17 130.0 17.30 19.40
SRE 170721P00135000 P 07/21/17 135.0 22.00 24.60
SRE 170721P00140000 P 07/21/17 140.0 27.00 29.60
SRE 170721P00145000 P 07/21/17 145.0 32.40 34.20
SRE 171020C00055000 C 10/20/17 55.0 55.80 59.00
SRE 171020C00060000 C 10/20/17 60.0 50.80 53.90
SRE 171020C00065000 C 10/20/17 65.0 45.80 48.90
SRE 171020C00070000 C 10/20/17 70.0 40.90 44.00
SRE 171020C00075000 C 10/20/17 75.0 36.00 39.10
SRE 171020C00080000 C 10/20/17 80.0 31.10 34.20
SRE 171020C00085000 C 10/20/17 85.0 26.30 29.40
SRE 171020C00090000 C 10/20/17 90.0 21.60 24.60
SRE 171020C00095000 C 10/20/17 95.0 16.70 19.20
SRE 171020C00100000 C 10/20/17 100.0 13.30 14.60
SRE 171020C00105000 C 10/20/17 105.0 9.70 10.70
SRE 171020C00110000 C 10/20/17 110.0 6.70 7.30
SRE 171020C00115000 C 10/20/17 115.0 3.60 4.50
SRE 171020C00120000 C 10/20/17 120.0 1.75 2.70
SRE 171020C00125000 C 10/20/17 125.0 0.55 1.55
SRE 171020C00130000 C 10/20/17 130.0 0.20 1.40
SRE 171020C00135000 C 10/20/17 135.0 0.00 0.50
SRE 171020C00140000 C 10/20/17 140.0 0.00 0.50
SRE 171020C00145000 C 10/20/17 145.0 0.00 0.50
SRE 171020C00150000 C 10/20/17 150.0 0.00 0.50
SRE 171020C00155000 C 10/20/17 155.0 0.00 0.50
SRE 171020P00055000 P 10/20/17 55.0 0.00 0.50
SRE 171020P00060000 P 10/20/17 60.0 0.00 0.50
SRE 171020P00065000 P 10/20/17 65.0 0.05 0.55
SRE 171020P00070000 P 10/20/17 70.0 0.10 1.60
SRE 171020P00075000 P 10/20/17 75.0 0.20 1.30
SRE 171020P00080000 P 10/20/17 80.0 0.30 1.60
SRE 171020P00085000 P 10/20/17 85.0 0.45 1.95
SRE 171020P00090000 P 10/20/17 90.0 0.90 1.25
SRE 171020P00095000 P 10/20/17 95.0 1.45 1.80
SRE 171020P00100000 P 10/20/17 100.0 2.30 2.65
SRE 171020P00105000 P 10/20/17 105.0 3.20 3.60
SRE 171020P00110000 P 10/20/17 110.0 4.80 5.70
SRE 171020P00115000 P 10/20/17 115.0 7.10 8.10
SRE 171020P00120000 P 10/20/17 120.0 10.20 11.20
SRE 171020P00125000 P 10/20/17 125.0 13.90 16.30
SRE 171020P00130000 P 10/20/17 130.0 18.10 20.80
SRE 171020P00135000 P 10/20/17 135.0 22.00 25.60
SRE 171020P00140000 P 10/20/17 140.0 26.90 30.60
SRE 171020P00145000 P 10/20/17 145.0 31.90 35.10
SRE 171020P00150000 P 10/20/17 150.0 36.80 40.10
SRE 171020P00155000 P 10/20/17 155.0 41.70 45.00

OPRA data is delayed 15 minutes.