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 Feb 21 2017 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 170317C00055000 C 03/17/17 55.0 50.00 52.10
SRE 170317C00060000 C 03/17/17 60.0 44.80 47.40
SRE 170317C00065000 C 03/17/17 65.0 39.90 42.30
SRE 170317C00070000 C 03/17/17 70.0 34.90 36.80
SRE 170317C00075000 C 03/17/17 75.0 29.90 32.00
SRE 170317C00080000 C 03/17/17 80.0 24.90 27.00
SRE 170317C00085000 C 03/17/17 85.0 19.80 22.00
SRE 170317C00090000 C 03/17/17 90.0 14.80 17.20
SRE 170317C00095000 C 03/17/17 95.0 10.10 12.00
SRE 170317C00100000 C 03/17/17 100.0 5.80 7.20
SRE 170317C00105000 C 03/17/17 105.0 2.70 3.00
SRE 170317C00110000 C 03/17/17 110.0 0.50 0.65
SRE 170317C00115000 C 03/17/17 115.0 0.00 0.15
SRE 170317C00120000 C 03/17/17 120.0 0.00 0.15
SRE 170317C00125000 C 03/17/17 125.0 0.00 0.20
SRE 170317C00130000 C 03/17/17 130.0 0.00 0.20
SRE 170317C00135000 C 03/17/17 135.0 0.00 0.20
SRE 170317C00140000 C 03/17/17 140.0 0.00 0.20
SRE 170317C00145000 C 03/17/17 145.0 0.00 0.20
SRE 170317C00150000 C 03/17/17 150.0 0.00 0.20
SRE 170317C00155000 C 03/17/17 155.0 0.00 2.10
SRE 170317P00055000 P 03/17/17 55.0 0.00 0.20
SRE 170317P00060000 P 03/17/17 60.0 0.00 0.20
SRE 170317P00065000 P 03/17/17 65.0 0.00 0.20
SRE 170317P00070000 P 03/17/17 70.0 0.00 0.20
SRE 170317P00075000 P 03/17/17 75.0 0.00 0.20
SRE 170317P00080000 P 03/17/17 80.0 0.00 0.20
SRE 170317P00085000 P 03/17/17 85.0 0.00 0.15
SRE 170317P00090000 P 03/17/17 90.0 0.00 0.15
SRE 170317P00095000 P 03/17/17 95.0 0.00 0.25
SRE 170317P00100000 P 03/17/17 100.0 0.20 0.50
SRE 170317P00105000 P 03/17/17 105.0 1.15 1.60
SRE 170317P00110000 P 03/17/17 110.0 3.70 4.50
SRE 170317P00115000 P 03/17/17 115.0 8.00 9.90
SRE 170317P00120000 P 03/17/17 120.0 13.00 14.90
SRE 170317P00125000 P 03/17/17 125.0 17.80 19.90
SRE 170317P00130000 P 03/17/17 130.0 23.10 24.90
SRE 170317P00135000 P 03/17/17 135.0 28.10 29.90
SRE 170317P00140000 P 03/17/17 140.0 33.10 35.00
SRE 170317P00145000 P 03/17/17 145.0 38.10 40.00
SRE 170317P00150000 P 03/17/17 150.0 42.30 45.10
SRE 170317P00155000 P 03/17/17 155.0 48.10 50.00
SRE 170421C00055000 C 04/21/17 55.0 49.90 52.20
SRE 170421C00060000 C 04/21/17 60.0 44.90 47.30
SRE 170421C00065000 C 04/21/17 65.0 40.00 42.20
SRE 170421C00070000 C 04/21/17 70.0 34.90 37.20
SRE 170421C00075000 C 04/21/17 75.0 29.80 32.40
SRE 170421C00080000 C 04/21/17 80.0 24.90 27.00
SRE 170421C00085000 C 04/21/17 85.0 19.90 22.30
SRE 170421C00090000 C 04/21/17 90.0 15.00 17.00
SRE 170421C00095000 C 04/21/17 95.0 10.40 12.20
SRE 170421C00100000 C 04/21/17 100.0 6.90 7.60
SRE 170421C00105000 C 04/21/17 105.0 3.30 3.70
SRE 170421C00110000 C 04/21/17 110.0 0.95 1.15
SRE 170421C00115000 C 04/21/17 115.0 0.05 0.20
SRE 170421C00120000 C 04/21/17 120.0 0.00 0.15
SRE 170421C00125000 C 04/21/17 125.0 0.00 0.20
SRE 170421C00130000 C 04/21/17 130.0 0.00 0.20
SRE 170421C00135000 C 04/21/17 135.0 0.00 0.20
SRE 170421C00140000 C 04/21/17 140.0 0.00 0.20
SRE 170421C00145000 C 04/21/17 145.0 0.00 0.20
SRE 170421C00150000 C 04/21/17 150.0 0.00 0.20
SRE 170421C00155000 C 04/21/17 155.0 0.00 0.20
SRE 170421C00160000 C 04/21/17 160.0 0.00 0.20
SRE 170421P00055000 P 04/21/17 55.0 0.00 0.20
SRE 170421P00060000 P 04/21/17 60.0 0.00 0.20
SRE 170421P00065000 P 04/21/17 65.0 0.00 0.15
SRE 170421P00070000 P 04/21/17 70.0 0.00 0.15
SRE 170421P00075000 P 04/21/17 75.0 0.00 0.15
SRE 170421P00080000 P 04/21/17 80.0 0.00 0.20
SRE 170421P00085000 P 04/21/17 85.0 0.00 0.25
SRE 170421P00090000 P 04/21/17 90.0 0.10 0.40
SRE 170421P00095000 P 04/21/17 95.0 0.20 0.65
SRE 170421P00100000 P 04/21/17 100.0 0.90 1.30
SRE 170421P00105000 P 04/21/17 105.0 2.35 3.10
SRE 170421P00110000 P 04/21/17 110.0 5.00 5.80
SRE 170421P00115000 P 04/21/17 115.0 8.80 10.70
SRE 170421P00120000 P 04/21/17 120.0 13.60 15.70
SRE 170421P00125000 P 04/21/17 125.0 18.50 20.90
SRE 170421P00130000 P 04/21/17 130.0 23.20 25.60
SRE 170421P00135000 P 04/21/17 135.0 28.60 30.50
SRE 170421P00140000 P 04/21/17 140.0 33.40 35.50
SRE 170421P00145000 P 04/21/17 145.0 38.40 40.80
SRE 170421P00150000 P 04/21/17 150.0 42.90 45.80
SRE 170421P00155000 P 04/21/17 155.0 47.80 50.90
SRE 170421P00160000 P 04/21/17 160.0 53.60 55.80
SRE 170721C00050000 C 07/21/17 50.0 54.80 57.20
SRE 170721C00055000 C 07/21/17 55.0 49.70 52.20
SRE 170721C00060000 C 07/21/17 60.0 44.80 47.10
SRE 170721C00065000 C 07/21/17 65.0 39.70 42.10
SRE 170721C00070000 C 07/21/17 70.0 34.80 37.30
SRE 170721C00075000 C 07/21/17 75.0 29.70 32.40
SRE 170721C00080000 C 07/21/17 80.0 24.90 27.30
SRE 170721C00085000 C 07/21/17 85.0 19.90 22.40
SRE 170721C00090000 C 07/21/17 90.0 15.50 17.50
SRE 170721C00095000 C 07/21/17 95.0 11.90 12.70
SRE 170721C00100000 C 07/21/17 100.0 7.80 8.70
SRE 170721C00105000 C 07/21/17 105.0 4.70 5.30
SRE 170721C00110000 C 07/21/17 110.0 2.40 2.90
SRE 170721C00115000 C 07/21/17 115.0 0.70 1.35
SRE 170721C00120000 C 07/21/17 120.0 0.05 0.60
SRE 170721C00125000 C 07/21/17 125.0 0.00 0.30
SRE 170721C00130000 C 07/21/17 130.0 0.00 0.30
SRE 170721C00135000 C 07/21/17 135.0 0.00 0.25
SRE 170721C00140000 C 07/21/17 140.0 0.00 0.25
SRE 170721C00145000 C 07/21/17 145.0 0.00 0.25
SRE 170721P00050000 P 07/21/17 50.0 0.00 0.30
SRE 170721P00055000 P 07/21/17 55.0 0.00 0.30
SRE 170721P00060000 P 07/21/17 60.0 0.00 0.25
SRE 170721P00065000 P 07/21/17 65.0 0.00 0.35
SRE 170721P00070000 P 07/21/17 70.0 0.00 0.45
SRE 170721P00075000 P 07/21/17 75.0 0.10 0.60
SRE 170721P00080000 P 07/21/17 80.0 0.20 0.75
SRE 170721P00085000 P 07/21/17 85.0 0.55 0.90
SRE 170721P00090000 P 07/21/17 90.0 0.95 1.30
SRE 170721P00095000 P 07/21/17 95.0 1.60 2.10
SRE 170721P00100000 P 07/21/17 100.0 2.55 3.10
SRE 170721P00105000 P 07/21/17 105.0 4.40 5.20
SRE 170721P00110000 P 07/21/17 110.0 6.80 8.00
SRE 170721P00115000 P 07/21/17 115.0 9.90 11.40
SRE 170721P00120000 P 07/21/17 120.0 14.10 16.70
SRE 170721P00125000 P 07/21/17 125.0 18.60 21.30
SRE 170721P00130000 P 07/21/17 130.0 23.40 26.00
SRE 170721P00135000 P 07/21/17 135.0 28.90 31.20
SRE 170721P00140000 P 07/21/17 140.0 33.90 36.20
SRE 170721P00145000 P 07/21/17 145.0 38.70 41.00
SRE 171020C00055000 C 10/20/17 55.0 49.50 52.50
SRE 171020C00060000 C 10/20/17 60.0 44.20 48.40
SRE 171020C00065000 C 10/20/17 65.0 39.20 43.40
SRE 171020C00070000 C 10/20/17 70.0 34.40 38.50
SRE 171020C00075000 C 10/20/17 75.0 29.60 33.40
SRE 171020C00080000 C 10/20/17 80.0 24.70 28.50
SRE 171020C00085000 C 10/20/17 85.0 19.70 23.70
SRE 171020C00090000 C 10/20/17 90.0 15.40 18.90
SRE 171020C00095000 C 10/20/17 95.0 12.10 14.60
SRE 171020C00100000 C 10/20/17 100.0 9.00 11.00
SRE 171020C00105000 C 10/20/17 105.0 5.80 6.80
SRE 171020C00110000 C 10/20/17 110.0 3.60 4.60
SRE 171020C00115000 C 10/20/17 115.0 1.50 2.95
SRE 171020C00120000 C 10/20/17 120.0 0.80 1.50
SRE 171020C00125000 C 10/20/17 125.0 0.10 1.90
SRE 171020C00130000 C 10/20/17 130.0 0.00 1.70
SRE 171020C00135000 C 10/20/17 135.0 0.00 1.55
SRE 171020C00140000 C 10/20/17 140.0 0.00 1.50
SRE 171020C00145000 C 10/20/17 145.0 0.00 1.45
SRE 171020C00150000 C 10/20/17 150.0 0.00 1.40
SRE 171020C00155000 C 10/20/17 155.0 0.00 2.10
SRE 171020P00055000 P 10/20/17 55.0 0.00 1.45
SRE 171020P00060000 P 10/20/17 60.0 0.00 1.40
SRE 171020P00065000 P 10/20/17 65.0 0.05 1.50
SRE 171020P00070000 P 10/20/17 70.0 0.05 1.70
SRE 171020P00075000 P 10/20/17 75.0 0.65 0.95
SRE 171020P00080000 P 10/20/17 80.0 0.35 1.45
SRE 171020P00085000 P 10/20/17 85.0 1.05 1.75
SRE 171020P00090000 P 10/20/17 90.0 1.95 2.35
SRE 171020P00095000 P 10/20/17 95.0 3.00 3.90
SRE 171020P00100000 P 10/20/17 100.0 4.30 6.20
SRE 171020P00105000 P 10/20/17 105.0 6.20 7.50
SRE 171020P00110000 P 10/20/17 110.0 8.70 10.00
SRE 171020P00115000 P 10/20/17 115.0 11.00 14.50
SRE 171020P00120000 P 10/20/17 120.0 15.00 18.60
SRE 171020P00125000 P 10/20/17 125.0 19.10 23.00
SRE 171020P00130000 P 10/20/17 130.0 23.60 27.60
SRE 171020P00135000 P 10/20/17 135.0 28.20 32.20
SRE 171020P00140000 P 10/20/17 140.0 33.30 37.30
SRE 171020P00145000 P 10/20/17 145.0 38.00 42.10
SRE 171020P00150000 P 10/20/17 150.0 43.20 47.20
SRE 171020P00155000 P 10/20/17 155.0 48.40 52.00

OPRA data is delayed 15 minutes.