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 (2017-04-28)Premium Content

Sempra Energy (SRE)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 170519C00065000 C 05/19/17 65.0 46.20 49.60
SRE 170519C00070000 C 05/19/17 70.0 40.80 45.40
SRE 170519C00075000 C 05/19/17 75.0 36.70 39.20
SRE 170519C00080000 C 05/19/17 80.0 30.60 35.30
SRE 170519C00085000 C 05/19/17 85.0 26.70 29.10
SRE 170519C00090000 C 05/19/17 90.0 22.40 24.20
SRE 170519C00095000 C 05/19/17 95.0 17.50 19.10
SRE 170519C00100000 C 05/19/17 100.0 12.80 13.90
SRE 170519C00105000 C 05/19/17 105.0 7.90 9.20
SRE 170519C00110000 C 05/19/17 110.0 3.60 4.50
SRE 170519C00115000 C 05/19/17 115.0 0.80 1.30
SRE 170519C00120000 C 05/19/17 120.0 0.05 0.20
SRE 170519C00125000 C 05/19/17 125.0 0.00 0.40
SRE 170519C00130000 C 05/19/17 130.0 0.00 0.40
SRE 170519C00135000 C 05/19/17 135.0 0.00 0.35
SRE 170519C00140000 C 05/19/17 140.0 0.00 0.25
SRE 170519C00145000 C 05/19/17 145.0 0.00 0.40
SRE 170519C00150000 C 05/19/17 150.0 0.00 0.40
SRE 170519C00155000 C 05/19/17 155.0 0.00 0.30
SRE 170519P00065000 P 05/19/17 65.0 0.00 0.35
SRE 170519P00070000 P 05/19/17 70.0 0.00 0.35
SRE 170519P00075000 P 05/19/17 75.0 0.00 0.30
SRE 170519P00080000 P 05/19/17 80.0 0.00 0.35
SRE 170519P00085000 P 05/19/17 85.0 0.00 0.35
SRE 170519P00090000 P 05/19/17 90.0 0.00 0.30
SRE 170519P00095000 P 05/19/17 95.0 0.00 0.35
SRE 170519P00100000 P 05/19/17 100.0 0.00 0.30
SRE 170519P00105000 P 05/19/17 105.0 0.00 0.40
SRE 170519P00110000 P 05/19/17 110.0 0.70 1.05
SRE 170519P00115000 P 05/19/17 115.0 2.75 3.20
SRE 170519P00120000 P 05/19/17 120.0 6.10 7.50
SRE 170519P00125000 P 05/19/17 125.0 10.80 12.60
SRE 170519P00130000 P 05/19/17 130.0 16.00 17.50
SRE 170519P00135000 P 05/19/17 135.0 21.10 22.70
SRE 170519P00140000 P 05/19/17 140.0 26.00 27.50
SRE 170519P00145000 P 05/19/17 145.0 31.10 32.60
SRE 170519P00150000 P 05/19/17 150.0 36.10 37.70
SRE 170519P00155000 P 05/19/17 155.0 40.80 42.40
SRE 170616C00065000 C 06/16/17 65.0 47.00 49.20
SRE 170616C00070000 C 06/16/17 70.0 41.80 45.40
SRE 170616C00075000 C 06/16/17 75.0 36.50 40.10
SRE 170616C00080000 C 06/16/17 80.0 32.30 34.50
SRE 170616C00085000 C 06/16/17 85.0 27.10 29.40
SRE 170616C00090000 C 06/16/17 90.0 22.50 24.30
SRE 170616C00095000 C 06/16/17 95.0 17.80 19.10
SRE 170616C00100000 C 06/16/17 100.0 12.90 14.30
SRE 170616C00105000 C 06/16/17 105.0 8.30 9.20
SRE 170616C00110000 C 06/16/17 110.0 4.40 5.40
SRE 170616C00115000 C 06/16/17 115.0 1.55 2.20
SRE 170616C00120000 C 06/16/17 120.0 0.25 0.60
SRE 170616C00125000 C 06/16/17 125.0 0.00 0.30
SRE 170616C00130000 C 06/16/17 130.0 0.00 0.35
SRE 170616C00135000 C 06/16/17 135.0 0.00 0.35
SRE 170616C00140000 C 06/16/17 140.0 0.00 0.30
SRE 170616C00145000 C 06/16/17 145.0 0.00 0.35
SRE 170616C00150000 C 06/16/17 150.0 0.00 0.25
SRE 170616C00155000 C 06/16/17 155.0 0.00 0.35
SRE 170616P00065000 P 06/16/17 65.0 0.00 0.40
SRE 170616P00070000 P 06/16/17 70.0 0.00 0.35
SRE 170616P00075000 P 06/16/17 75.0 0.00 0.40
SRE 170616P00080000 P 06/16/17 80.0 0.00 0.30
SRE 170616P00085000 P 06/16/17 85.0 0.00 0.30
SRE 170616P00090000 P 06/16/17 90.0 0.00 0.50
SRE 170616P00095000 P 06/16/17 95.0 0.00 0.30
SRE 170616P00100000 P 06/16/17 100.0 0.10 0.35
SRE 170616P00105000 P 06/16/17 105.0 0.40 0.70
SRE 170616P00110000 P 06/16/17 110.0 1.25 1.65
SRE 170616P00115000 P 06/16/17 115.0 3.30 3.70
SRE 170616P00120000 P 06/16/17 120.0 6.50 7.60
SRE 170616P00125000 P 06/16/17 125.0 11.00 12.50
SRE 170616P00130000 P 06/16/17 130.0 16.10 17.40
SRE 170616P00135000 P 06/16/17 135.0 20.80 22.50
SRE 170616P00140000 P 06/16/17 140.0 26.00 27.80
SRE 170616P00145000 P 06/16/17 145.0 30.80 32.70
SRE 170616P00150000 P 06/16/17 150.0 36.20 38.00
SRE 170616P00155000 P 06/16/17 155.0 40.60 42.80
SRE 170721C00050000 C 07/21/17 50.0 61.10 64.30
SRE 170721C00055000 C 07/21/17 55.0 55.60 60.40
SRE 170721C00060000 C 07/21/17 60.0 50.70 55.30
SRE 170721C00065000 C 07/21/17 65.0 45.80 50.50
SRE 170721C00070000 C 07/21/17 70.0 40.70 45.50
SRE 170721C00075000 C 07/21/17 75.0 35.80 40.50
SRE 170721C00080000 C 07/21/17 80.0 31.20 35.60
SRE 170721C00085000 C 07/21/17 85.0 25.70 30.30
SRE 170721C00090000 C 07/21/17 90.0 22.50 24.70
SRE 170721C00095000 C 07/21/17 95.0 16.20 20.80
SRE 170721C00100000 C 07/21/17 100.0 13.00 14.40
SRE 170721C00105000 C 07/21/17 105.0 8.80 9.80
SRE 170721C00110000 C 07/21/17 110.0 4.70 5.70
SRE 170721C00115000 C 07/21/17 115.0 2.10 2.70
SRE 170721C00120000 C 07/21/17 120.0 0.60 0.95
SRE 170721C00125000 C 07/21/17 125.0 0.05 0.30
SRE 170721C00130000 C 07/21/17 130.0 0.00 0.40
SRE 170721C00135000 C 07/21/17 135.0 0.00 0.40
SRE 170721C00140000 C 07/21/17 140.0 0.00 0.40
SRE 170721C00145000 C 07/21/17 145.0 0.00 0.35
SRE 170721P00050000 P 07/21/17 50.0 0.00 0.45
SRE 170721P00055000 P 07/21/17 55.0 0.00 0.45
SRE 170721P00060000 P 07/21/17 60.0 0.00 0.45
SRE 170721P00065000 P 07/21/17 65.0 0.00 0.45
SRE 170721P00070000 P 07/21/17 70.0 0.00 0.45
SRE 170721P00075000 P 07/21/17 75.0 0.00 0.40
SRE 170721P00080000 P 07/21/17 80.0 0.00 0.45
SRE 170721P00085000 P 07/21/17 85.0 0.00 0.30
SRE 170721P00090000 P 07/21/17 90.0 0.05 0.40
SRE 170721P00095000 P 07/21/17 95.0 0.15 0.40
SRE 170721P00100000 P 07/21/17 100.0 0.40 0.65
SRE 170721P00105000 P 07/21/17 105.0 0.90 1.30
SRE 170721P00110000 P 07/21/17 110.0 2.10 2.55
SRE 170721P00115000 P 07/21/17 115.0 4.40 5.00
SRE 170721P00120000 P 07/21/17 120.0 7.60 8.60
SRE 170721P00125000 P 07/21/17 125.0 11.50 13.40
SRE 170721P00130000 P 07/21/17 130.0 16.10 18.30
SRE 170721P00135000 P 07/21/17 135.0 20.20 24.60
SRE 170721P00140000 P 07/21/17 140.0 25.10 29.70
SRE 170721P00145000 P 07/21/17 145.0 31.40 33.20
SRE 171020C00055000 C 10/20/17 55.0 56.00 59.70
SRE 171020C00060000 C 10/20/17 60.0 51.00 55.50
SRE 171020C00065000 C 10/20/17 65.0 45.80 50.50
SRE 171020C00070000 C 10/20/17 70.0 40.90 45.50
SRE 171020C00075000 C 10/20/17 75.0 36.00 40.50
SRE 171020C00080000 C 10/20/17 80.0 32.10 35.20
SRE 171020C00085000 C 10/20/17 85.0 27.10 30.20
SRE 171020C00090000 C 10/20/17 90.0 21.80 25.70
SRE 171020C00095000 C 10/20/17 95.0 18.20 19.80
SRE 171020C00100000 C 10/20/17 100.0 13.80 14.60
SRE 171020C00105000 C 10/20/17 105.0 9.70 10.60
SRE 171020C00110000 C 10/20/17 110.0 6.20 7.30
SRE 171020C00115000 C 10/20/17 115.0 3.60 4.40
SRE 171020C00120000 C 10/20/17 120.0 1.75 2.40
SRE 171020C00125000 C 10/20/17 125.0 0.70 1.10
SRE 171020C00130000 C 10/20/17 130.0 0.20 1.00
SRE 171020C00135000 C 10/20/17 135.0 0.00 0.40
SRE 171020C00140000 C 10/20/17 140.0 0.00 0.50
SRE 171020C00145000 C 10/20/17 145.0 0.00 0.45
SRE 171020C00150000 C 10/20/17 150.0 0.00 0.45
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 0.00 0.50
SRE 171020P00070000 P 10/20/17 70.0 0.00 0.45
SRE 171020P00075000 P 10/20/17 75.0 0.05 0.40
SRE 171020P00080000 P 10/20/17 80.0 0.10 0.50
SRE 171020P00085000 P 10/20/17 85.0 0.30 0.65
SRE 171020P00090000 P 10/20/17 90.0 0.55 0.95
SRE 171020P00095000 P 10/20/17 95.0 0.95 1.30
SRE 171020P00100000 P 10/20/17 100.0 1.25 1.90
SRE 171020P00105000 P 10/20/17 105.0 2.30 3.00
SRE 171020P00110000 P 10/20/17 110.0 3.80 4.50
SRE 171020P00115000 P 10/20/17 115.0 6.00 6.80
SRE 171020P00120000 P 10/20/17 120.0 8.60 10.30
SRE 171020P00125000 P 10/20/17 125.0 12.80 14.10
SRE 171020P00130000 P 10/20/17 130.0 16.90 19.40
SRE 171020P00135000 P 10/20/17 135.0 20.90 24.90
SRE 171020P00140000 P 10/20/17 140.0 26.30 28.80
SRE 171020P00145000 P 10/20/17 145.0 30.80 34.30
SRE 171020P00150000 P 10/20/17 150.0 35.50 40.20
SRE 171020P00155000 P 10/20/17 155.0 40.70 45.00

OPRA data is delayed 15 minutes.