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 (2015-01-30)Premium Content

Sempra Energy (SRE)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 150220C00085000 C 02/20/15 85.0 26.60 29.30
SRE 150220C00090000 C 02/20/15 90.0 21.00 24.40
SRE 150220C00095000 C 02/20/15 95.0 16.40 19.40
SRE 150220C00100000 C 02/20/15 100.0 11.50 14.60
SRE 150220C00105000 C 02/20/15 105.0 7.10 9.80
SRE 150220C00110000 C 02/20/15 110.0 3.20 5.80
SRE 150220C00115000 C 02/20/15 115.0 0.80 1.80
SRE 150220C00120000 C 02/20/15 120.0 0.10 0.50
SRE 150220C00125000 C 02/20/15 125.0 0.00 0.50
SRE 150220C00130000 C 02/20/15 130.0 0.00 0.50
SRE 150220C00135000 C 02/20/15 135.0 0.00 0.50
SRE 150220C00140000 C 02/20/15 140.0 0.00 0.50
SRE 150220C00145000 C 02/20/15 145.0 0.00 0.50
SRE 150220C00150000 C 02/20/15 150.0 0.00 0.50
SRE 150220C00155000 C 02/20/15 155.0 0.00 0.50
SRE 150220P00085000 P 02/20/15 85.0 0.00 0.50
SRE 150220P00090000 P 02/20/15 90.0 0.00 0.50
SRE 150220P00095000 P 02/20/15 95.0 0.00 0.45
SRE 150220P00100000 P 02/20/15 100.0 0.00 0.35
SRE 150220P00105000 P 02/20/15 105.0 0.45 0.65
SRE 150220P00110000 P 02/20/15 110.0 1.35 1.70
SRE 150220P00115000 P 02/20/15 115.0 3.60 4.40
SRE 150220P00120000 P 02/20/15 120.0 5.80 8.70
SRE 150220P00125000 P 02/20/15 125.0 10.70 13.70
SRE 150220P00130000 P 02/20/15 130.0 15.70 18.60
SRE 150220P00135000 P 02/20/15 135.0 20.80 24.60
SRE 150220P00140000 P 02/20/15 140.0 25.70 28.90
SRE 150220P00145000 P 02/20/15 145.0 30.80 34.90
SRE 150220P00150000 P 02/20/15 150.0 35.80 39.80
SRE 150220P00155000 P 02/20/15 155.0 40.80 44.70
SRE 150320C00060000 C 03/20/15 60.0 50.20 54.30
SRE 150320C00065000 C 03/20/15 65.0 45.20 49.50
SRE 150320C00070000 C 03/20/15 70.0 40.40 44.20
SRE 150320C00075000 C 03/20/15 75.0 36.40 39.30
SRE 150320C00080000 C 03/20/15 80.0 31.60 34.30
SRE 150320C00085000 C 03/20/15 85.0 26.50 29.40
SRE 150320C00090000 C 03/20/15 90.0 20.40 24.40
SRE 150320C00095000 C 03/20/15 95.0 16.90 19.60
SRE 150320C00100000 C 03/20/15 100.0 12.20 14.90
SRE 150320C00105000 C 03/20/15 105.0 7.90 10.70
SRE 150320C00110000 C 03/20/15 110.0 4.50 6.70
SRE 150320C00115000 C 03/20/15 115.0 1.85 2.45
SRE 150320C00120000 C 03/20/15 120.0 0.45 1.15
SRE 150320C00125000 C 03/20/15 125.0 0.10 0.40
SRE 150320C00130000 C 03/20/15 130.0 0.00 0.35
SRE 150320C00135000 C 03/20/15 135.0 0.00 0.30
SRE 150320C00140000 C 03/20/15 140.0 0.00 0.25
SRE 150320C00145000 C 03/20/15 145.0 0.00 0.25
SRE 150320C00150000 C 03/20/15 150.0 0.00 0.25
SRE 150320C00155000 C 03/20/15 155.0 0.00 0.25
SRE 150320C00160000 C 03/20/15 160.0 0.00 0.25
SRE 150320C00165000 C 03/20/15 165.0 0.00 0.25
SRE 150320P00060000 P 03/20/15 60.0 0.00 0.25
SRE 150320P00065000 P 03/20/15 65.0 0.00 0.50
SRE 150320P00070000 P 03/20/15 70.0 0.00 0.35
SRE 150320P00075000 P 03/20/15 75.0 0.00 0.50
SRE 150320P00080000 P 03/20/15 80.0 0.00 0.50
SRE 150320P00085000 P 03/20/15 85.0 0.00 0.45
SRE 150320P00090000 P 03/20/15 90.0 0.00 0.50
SRE 150320P00095000 P 03/20/15 95.0 0.10 0.55
SRE 150320P00100000 P 03/20/15 100.0 0.30 0.85
SRE 150320P00105000 P 03/20/15 105.0 0.90 1.50
SRE 150320P00110000 P 03/20/15 110.0 1.95 2.85
SRE 150320P00115000 P 03/20/15 115.0 3.40 5.30
SRE 150320P00120000 P 03/20/15 120.0 6.30 9.00
SRE 150320P00125000 P 03/20/15 125.0 10.90 13.80
SRE 150320P00130000 P 03/20/15 130.0 15.80 18.80
SRE 150320P00135000 P 03/20/15 135.0 20.90 23.50
SRE 150320P00140000 P 03/20/15 140.0 25.90 28.90
SRE 150320P00145000 P 03/20/15 145.0 30.70 33.50
SRE 150320P00150000 P 03/20/15 150.0 35.80 39.80
SRE 150320P00155000 P 03/20/15 155.0 40.80 44.80
SRE 150320P00160000 P 03/20/15 160.0 45.80 49.80
SRE 150320P00165000 P 03/20/15 165.0 50.90 54.90
SRE 150417C00080000 C 04/17/15 80.0 31.40 34.30
SRE 150417C00085000 C 04/17/15 85.0 25.50 29.40
SRE 150417C00090000 C 04/17/15 90.0 21.50 24.40
SRE 150417C00095000 C 04/17/15 95.0 16.20 19.70
SRE 150417C00097500 C 04/17/15 97.5 14.80 17.30
SRE 150417C00100000 C 04/17/15 100.0 12.60 15.20
SRE 150417C00105000 C 04/17/15 105.0 8.40 11.00
SRE 150417C00110000 C 04/17/15 110.0 4.90 7.20
SRE 150417C00115000 C 04/17/15 115.0 2.25 2.95
SRE 150417C00120000 C 04/17/15 120.0 0.90 1.60
SRE 150417C00125000 C 04/17/15 125.0 0.20 0.70
SRE 150417C00130000 C 04/17/15 130.0 0.00 0.45
SRE 150417C00135000 C 04/17/15 135.0 0.00 0.25
SRE 150417C00140000 C 04/17/15 140.0 0.00 0.25
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.25
SRE 150417P00080000 P 04/17/15 80.0 0.05 0.50
SRE 150417P00085000 P 04/17/15 85.0 0.20 0.55
SRE 150417P00090000 P 04/17/15 90.0 0.00 1.95
SRE 150417P00095000 P 04/17/15 95.0 0.30 0.85
SRE 150417P00097500 P 04/17/15 97.5 0.45 1.05
SRE 150417P00100000 P 04/17/15 100.0 0.65 1.35
SRE 150417P00105000 P 04/17/15 105.0 1.75 2.25
SRE 150417P00110000 P 04/17/15 110.0 3.20 3.80
SRE 150417P00115000 P 04/17/15 115.0 5.20 6.30
SRE 150417P00120000 P 04/17/15 120.0 7.30 10.00
SRE 150417P00125000 P 04/17/15 125.0 11.70 14.40
SRE 150417P00130000 P 04/17/15 130.0 16.40 19.80
SRE 150417P00135000 P 04/17/15 135.0 21.50 24.50
SRE 150417P00140000 P 04/17/15 140.0 26.40 29.40
SRE 150417P00145000 P 04/17/15 145.0 31.30 34.10
SRE 150717C00085000 C 07/17/15 85.0 26.80 29.70
SRE 150717C00090000 C 07/17/15 90.0 21.50 24.90
SRE 150717C00095000 C 07/17/15 95.0 17.50 20.30
SRE 150717C00100000 C 07/17/15 100.0 13.00 16.00
SRE 150717C00105000 C 07/17/15 105.0 9.30 11.80
SRE 150717C00110000 C 07/17/15 110.0 6.40 8.40
SRE 150717C00115000 C 07/17/15 115.0 4.10 5.40
SRE 150717C00120000 C 07/17/15 120.0 2.10 3.10
SRE 150717C00125000 C 07/17/15 125.0 1.00 1.55
SRE 150717C00130000 C 07/17/15 130.0 0.35 0.85
SRE 150717C00135000 C 07/17/15 135.0 0.00 1.95
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 150717P00085000 P 07/17/15 85.0 0.80 1.05
SRE 150717P00090000 P 07/17/15 90.0 1.15 1.30
SRE 150717P00095000 P 07/17/15 95.0 1.60 1.85
SRE 150717P00100000 P 07/17/15 100.0 2.50 2.65
SRE 150717P00105000 P 07/17/15 105.0 3.70 4.00
SRE 150717P00110000 P 07/17/15 110.0 5.60 5.80
SRE 150717P00115000 P 07/17/15 115.0 6.10 8.40
SRE 150717P00120000 P 07/17/15 120.0 8.80 11.70
SRE 150717P00125000 P 07/17/15 125.0 12.90 15.70
SRE 150717P00130000 P 07/17/15 130.0 17.40 20.50
SRE 150717P00135000 P 07/17/15 135.0 22.00 25.40
SRE 150717P00140000 P 07/17/15 140.0 27.70 30.90
SRE 150717P00145000 P 07/17/15 145.0 31.90 35.30
SRE 150717P00150000 P 07/17/15 150.0 37.00 40.90
SRE 150717P00155000 P 07/17/15 155.0 41.90 45.80

OPRA data is delayed 15 minutes.