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 (2016-07-29)Premium Content

Sempra Energy (SRE)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 160916C00060000 C 09/16/16 60.0 43.70 46.60
SRE 160916C00065000 C 09/16/16 65.0 38.50 41.40
SRE 160916C00070000 C 09/16/16 70.0 33.70 36.60
SRE 160916C00075000 C 09/16/16 75.0 28.60 31.60
SRE 160916C00080000 C 09/16/16 80.0 23.60 26.60
SRE 160916C00085000 C 09/16/16 85.0 18.80 21.60
SRE 160916C00090000 C 09/16/16 90.0 13.70 16.20
SRE 160916C00095000 C 09/16/16 95.0 8.80 11.20
SRE 160916C00100000 C 09/16/16 100.0 4.30 6.70
SRE 160916C00105000 C 09/16/16 105.0 1.35 1.50
SRE 160916C00110000 C 09/16/16 110.0 0.05 0.15
SRE 160916C00115000 C 09/16/16 115.0 0.00 0.15
SRE 160916C00120000 C 09/16/16 120.0 0.00 0.20
SRE 160916C00125000 C 09/16/16 125.0 0.00 0.20
SRE 160916C00130000 C 09/16/16 130.0 0.00 0.20
SRE 160916C00135000 C 09/16/16 135.0 0.00 0.20
SRE 160916C00140000 C 09/16/16 140.0 0.00 0.20
SRE 160916C00145000 C 09/16/16 145.0 0.00 0.20
SRE 160916C00150000 C 09/16/16 150.0 0.00 0.20
SRE 160916C00155000 C 09/16/16 155.0 0.00 0.20
SRE 160916C00160000 C 09/16/16 160.0 0.00 0.20
SRE 160916C00165000 C 09/16/16 165.0 0.00 0.20
SRE 160916C00170000 C 09/16/16 170.0 0.00 0.20
SRE 160916P00060000 P 09/16/16 60.0 0.00 0.20
SRE 160916P00065000 P 09/16/16 65.0 0.00 0.20
SRE 160916P00070000 P 09/16/16 70.0 0.00 0.20
SRE 160916P00075000 P 09/16/16 75.0 0.00 0.20
SRE 160916P00080000 P 09/16/16 80.0 0.00 0.20
SRE 160916P00085000 P 09/16/16 85.0 0.00 0.20
SRE 160916P00090000 P 09/16/16 90.0 0.00 0.20
SRE 160916P00095000 P 09/16/16 95.0 0.00 0.25
SRE 160916P00100000 P 09/16/16 100.0 0.15 0.60
SRE 160916P00105000 P 09/16/16 105.0 1.85 2.05
SRE 160916P00110000 P 09/16/16 110.0 3.90 6.30
SRE 160916P00115000 P 09/16/16 115.0 8.90 11.60
SRE 160916P00120000 P 09/16/16 120.0 13.90 16.40
SRE 160916P00125000 P 09/16/16 125.0 18.90 21.80
SRE 160916P00130000 P 09/16/16 130.0 23.50 26.20
SRE 160916P00135000 P 09/16/16 135.0 28.50 31.40
SRE 160916P00140000 P 09/16/16 140.0 33.50 36.60
SRE 160916P00145000 P 09/16/16 145.0 38.50 41.50
SRE 160916P00150000 P 09/16/16 150.0 43.50 46.30
SRE 160916P00155000 P 09/16/16 155.0 48.90 51.70
SRE 160916P00160000 P 09/16/16 160.0 53.50 56.60
SRE 160916P00165000 P 09/16/16 165.0 58.40 61.50
SRE 160916P00170000 P 09/16/16 170.0 63.50 66.60
SRE 161021C00050000 C 10/21/16 50.0 53.30 56.50
SRE 161021C00055000 C 10/21/16 55.0 48.70 51.50
SRE 161021C00060000 C 10/21/16 60.0 43.50 46.50
SRE 161021C00065000 C 10/21/16 65.0 38.10 41.50
SRE 161021C00070000 C 10/21/16 70.0 33.70 36.40
SRE 161021C00075000 C 10/21/16 75.0 28.80 31.40
SRE 161021C00080000 C 10/21/16 80.0 23.70 26.50
SRE 161021C00085000 C 10/21/16 85.0 18.40 21.20
SRE 161021C00087500 C 10/21/16 87.5 16.30 18.70
SRE 161021C00090000 C 10/21/16 90.0 13.90 16.10
SRE 161021C00092500 C 10/21/16 92.5 11.40 14.10
SRE 161021C00095000 C 10/21/16 95.0 9.10 11.80
SRE 161021C00097500 C 10/21/16 97.5 7.00 9.20
SRE 161021C00100000 C 10/21/16 100.0 5.20 6.60
SRE 161021C00105000 C 10/21/16 105.0 2.00 2.35
SRE 161021C00110000 C 10/21/16 110.0 0.40 1.30
SRE 161021C00115000 C 10/21/16 115.0 0.05 0.50
SRE 161021C00120000 C 10/21/16 120.0 0.00 0.20
SRE 161021C00125000 C 10/21/16 125.0 0.00 2.15
SRE 161021C00130000 C 10/21/16 130.0 0.00 0.20
SRE 161021C00135000 C 10/21/16 135.0 0.00 0.25
SRE 161021C00140000 C 10/21/16 140.0 0.00 1.60
SRE 161021C00145000 C 10/21/16 145.0 0.00 0.20
SRE 161021P00050000 P 10/21/16 50.0 0.00 0.20
SRE 161021P00055000 P 10/21/16 55.0 0.00 0.20
SRE 161021P00060000 P 10/21/16 60.0 0.00 0.20
SRE 161021P00065000 P 10/21/16 65.0 0.00 0.20
SRE 161021P00070000 P 10/21/16 70.0 0.00 0.20
SRE 161021P00075000 P 10/21/16 75.0 0.00 0.20
SRE 161021P00080000 P 10/21/16 80.0 0.00 0.25
SRE 161021P00085000 P 10/21/16 85.0 0.10 0.30
SRE 161021P00087500 P 10/21/16 87.5 0.05 0.35
SRE 161021P00090000 P 10/21/16 90.0 0.05 0.40
SRE 161021P00092500 P 10/21/16 92.5 0.15 0.55
SRE 161021P00095000 P 10/21/16 95.0 0.45 0.80
SRE 161021P00097500 P 10/21/16 97.5 0.75 1.15
SRE 161021P00100000 P 10/21/16 100.0 1.15 1.65
SRE 161021P00105000 P 10/21/16 105.0 3.10 3.80
SRE 161021P00110000 P 10/21/16 110.0 6.60 7.20
SRE 161021P00115000 P 10/21/16 115.0 9.70 12.00
SRE 161021P00120000 P 10/21/16 120.0 14.60 17.20
SRE 161021P00125000 P 10/21/16 125.0 19.50 22.00
SRE 161021P00130000 P 10/21/16 130.0 24.50 27.00
SRE 161021P00135000 P 10/21/16 135.0 29.50 32.10
SRE 161021P00140000 P 10/21/16 140.0 34.50 37.10
SRE 161021P00145000 P 10/21/16 145.0 39.50 42.10
SRE 170120C00055000 C 01/20/17 55.0 48.70 51.20
SRE 170120C00060000 C 01/20/17 60.0 43.40 46.60
SRE 170120C00065000 C 01/20/17 65.0 38.60 41.20
SRE 170120C00070000 C 01/20/17 70.0 33.50 36.20
SRE 170120C00075000 C 01/20/17 75.0 28.40 31.30
SRE 170120C00080000 C 01/20/17 80.0 24.00 26.40
SRE 170120C00085000 C 01/20/17 85.0 18.80 21.90
SRE 170120C00090000 C 01/20/17 90.0 14.30 17.10
SRE 170120C00095000 C 01/20/17 95.0 10.20 12.50
SRE 170120C00097500 C 01/20/17 97.5 8.50 10.30
SRE 170120C00100000 C 01/20/17 100.0 6.70 7.40
SRE 170120C00105000 C 01/20/17 105.0 4.00 4.80
SRE 170120C00110000 C 01/20/17 110.0 1.90 2.80
SRE 170120C00115000 C 01/20/17 115.0 0.70 1.50
SRE 170120C00120000 C 01/20/17 120.0 0.10 0.95
SRE 170120C00125000 C 01/20/17 125.0 0.05 0.45
SRE 170120C00130000 C 01/20/17 130.0 0.00 0.30
SRE 170120C00135000 C 01/20/17 135.0 0.00 1.10
SRE 170120C00140000 C 01/20/17 140.0 0.00 0.30
SRE 170120C00145000 C 01/20/17 145.0 0.00 1.65
SRE 170120C00150000 C 01/20/17 150.0 0.00 0.25
SRE 170120P00055000 P 01/20/17 55.0 0.00 0.30
SRE 170120P00060000 P 01/20/17 60.0 0.05 0.40
SRE 170120P00065000 P 01/20/17 65.0 0.05 0.50
SRE 170120P00070000 P 01/20/17 70.0 0.10 0.60
SRE 170120P00075000 P 01/20/17 75.0 0.45 0.60
SRE 170120P00080000 P 01/20/17 80.0 0.70 0.90
SRE 170120P00085000 P 01/20/17 85.0 0.95 1.15
SRE 170120P00090000 P 01/20/17 90.0 1.40 1.60
SRE 170120P00095000 P 01/20/17 95.0 2.25 2.60
SRE 170120P00097500 P 01/20/17 97.5 2.85 3.10
SRE 170120P00100000 P 01/20/17 100.0 3.60 3.90
SRE 170120P00105000 P 01/20/17 105.0 5.60 6.00
SRE 170120P00110000 P 01/20/17 110.0 7.00 9.30
SRE 170120P00115000 P 01/20/17 115.0 11.00 13.20
SRE 170120P00120000 P 01/20/17 120.0 15.40 18.00
SRE 170120P00125000 P 01/20/17 125.0 19.90 22.70
SRE 170120P00130000 P 01/20/17 130.0 25.10 28.20
SRE 170120P00135000 P 01/20/17 135.0 29.90 32.70
SRE 170120P00140000 P 01/20/17 140.0 35.00 37.90
SRE 170120P00145000 P 01/20/17 145.0 39.30 42.90
SRE 170120P00150000 P 01/20/17 150.0 45.00 47.70
SRE 170421C00055000 C 04/21/17 55.0 48.40 51.20
SRE 170421C00060000 C 04/21/17 60.0 43.10 47.00
SRE 170421C00065000 C 04/21/17 65.0 38.70 41.20
SRE 170421C00070000 C 04/21/17 70.0 33.60 36.20
SRE 170421C00075000 C 04/21/17 75.0 28.90 31.30
SRE 170421C00080000 C 04/21/17 80.0 23.90 26.80
SRE 170421C00085000 C 04/21/17 85.0 19.50 22.10
SRE 170421C00090000 C 04/21/17 90.0 15.10 17.60
SRE 170421C00095000 C 04/21/17 95.0 11.00 13.50
SRE 170421C00100000 C 04/21/17 100.0 7.70 10.40
SRE 170421C00105000 C 04/21/17 105.0 4.90 7.20
SRE 170421C00110000 C 04/21/17 110.0 2.80 3.40
SRE 170421C00115000 C 04/21/17 115.0 1.35 2.05
SRE 170421C00120000 C 04/21/17 120.0 0.60 1.50
SRE 170421C00125000 C 04/21/17 125.0 0.20 0.80
SRE 170421C00130000 C 04/21/17 130.0 0.00 0.60
SRE 170421C00135000 C 04/21/17 135.0 0.00 0.35
SRE 170421C00140000 C 04/21/17 140.0 0.00 1.75
SRE 170421C00145000 C 04/21/17 145.0 0.00 1.70
SRE 170421C00150000 C 04/21/17 150.0 0.00 2.15
SRE 170421C00155000 C 04/21/17 155.0 0.00 2.15
SRE 170421C00160000 C 04/21/17 160.0 0.00 0.35
SRE 170421P00055000 P 04/21/17 55.0 0.05 0.55
SRE 170421P00060000 P 04/21/17 60.0 0.15 0.65
SRE 170421P00065000 P 04/21/17 65.0 0.20 0.80
SRE 170421P00070000 P 04/21/17 70.0 0.35 1.00
SRE 170421P00075000 P 04/21/17 75.0 0.60 1.25
SRE 170421P00080000 P 04/21/17 80.0 0.85 1.65
SRE 170421P00085000 P 04/21/17 85.0 1.25 2.20
SRE 170421P00090000 P 04/21/17 90.0 1.85 2.65
SRE 170421P00095000 P 04/21/17 95.0 2.70 3.80
SRE 170421P00100000 P 04/21/17 100.0 3.90 5.40
SRE 170421P00105000 P 04/21/17 105.0 5.60 7.80
SRE 170421P00110000 P 04/21/17 110.0 8.40 10.90
SRE 170421P00115000 P 04/21/17 115.0 12.10 14.60
SRE 170421P00120000 P 04/21/17 120.0 16.20 18.70
SRE 170421P00125000 P 04/21/17 125.0 20.60 24.10
SRE 170421P00130000 P 04/21/17 130.0 25.50 28.60
SRE 170421P00135000 P 04/21/17 135.0 30.60 33.20
SRE 170421P00140000 P 04/21/17 140.0 35.50 38.10
SRE 170421P00145000 P 04/21/17 145.0 40.00 43.60
SRE 170421P00150000 P 04/21/17 150.0 44.80 48.30
SRE 170421P00155000 P 04/21/17 155.0 49.70 53.30
SRE 170421P00160000 P 04/21/17 160.0 55.10 58.00

OPRA data is delayed 15 minutes.