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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 150320C00060000 C 03/20/15 60.0 46.10 50.50
SRE 150320C00065000 C 03/20/15 65.0 41.10 45.50
SRE 150320C00070000 C 03/20/15 70.0 36.10 40.50
SRE 150320C00075000 C 03/20/15 75.0 31.00 35.30
SRE 150320C00080000 C 03/20/15 80.0 26.30 29.80
SRE 150320C00085000 C 03/20/15 85.0 21.40 24.80
SRE 150320C00090000 C 03/20/15 90.0 16.50 20.00
SRE 150320C00095000 C 03/20/15 95.0 12.00 15.00
SRE 150320C00100000 C 03/20/15 100.0 8.30 9.20
SRE 150320C00105000 C 03/20/15 105.0 4.00 4.50
SRE 150320C00110000 C 03/20/15 110.0 1.00 1.35
SRE 150320C00115000 C 03/20/15 115.0 0.05 0.25
SRE 150320C00120000 C 03/20/15 120.0 0.00 0.40
SRE 150320C00125000 C 03/20/15 125.0 0.00 0.40
SRE 150320C00130000 C 03/20/15 130.0 0.00 0.40
SRE 150320C00135000 C 03/20/15 135.0 0.00 0.40
SRE 150320C00140000 C 03/20/15 140.0 0.00 0.40
SRE 150320C00145000 C 03/20/15 145.0 0.00 0.40
SRE 150320C00150000 C 03/20/15 150.0 0.00 0.40
SRE 150320C00155000 C 03/20/15 155.0 0.00 0.40
SRE 150320C00160000 C 03/20/15 160.0 0.00 0.40
SRE 150320C00165000 C 03/20/15 165.0 0.00 0.40
SRE 150320P00060000 P 03/20/15 60.0 0.00 0.40
SRE 150320P00065000 P 03/20/15 65.0 0.00 0.40
SRE 150320P00070000 P 03/20/15 70.0 0.00 0.40
SRE 150320P00075000 P 03/20/15 75.0 0.00 0.40
SRE 150320P00080000 P 03/20/15 80.0 0.00 0.45
SRE 150320P00085000 P 03/20/15 85.0 0.00 0.25
SRE 150320P00090000 P 03/20/15 90.0 0.00 0.20
SRE 150320P00095000 P 03/20/15 95.0 0.10 0.25
SRE 150320P00100000 P 03/20/15 100.0 0.30 0.40
SRE 150320P00105000 P 03/20/15 105.0 0.85 1.10
SRE 150320P00110000 P 03/20/15 110.0 2.65 2.85
SRE 150320P00115000 P 03/20/15 115.0 6.50 8.10
SRE 150320P00120000 P 03/20/15 120.0 10.80 13.00
SRE 150320P00125000 P 03/20/15 125.0 16.30 18.20
SRE 150320P00130000 P 03/20/15 130.0 20.10 23.70
SRE 150320P00135000 P 03/20/15 135.0 25.10 28.70
SRE 150320P00140000 P 03/20/15 140.0 30.10 33.70
SRE 150320P00145000 P 03/20/15 145.0 35.10 38.70
SRE 150320P00150000 P 03/20/15 150.0 39.70 44.00
SRE 150320P00155000 P 03/20/15 155.0 44.60 49.00
SRE 150320P00160000 P 03/20/15 160.0 49.60 54.00
SRE 150320P00165000 P 03/20/15 165.0 54.50 58.40
SRE 150417C00080000 C 04/17/15 80.0 27.30 29.00
SRE 150417C00085000 C 04/17/15 85.0 21.20 24.90
SRE 150417C00090000 C 04/17/15 90.0 16.40 19.90
SRE 150417C00095000 C 04/17/15 95.0 12.30 14.00
SRE 150417C00097500 C 04/17/15 97.5 10.50 11.60
SRE 150417C00100000 C 04/17/15 100.0 8.50 9.20
SRE 150417C00105000 C 04/17/15 105.0 4.40 5.00
SRE 150417C00110000 C 04/17/15 110.0 1.60 1.85
SRE 150417C00115000 C 04/17/15 115.0 0.25 0.45
SRE 150417C00120000 C 04/17/15 120.0 0.00 0.25
SRE 150417C00125000 C 04/17/15 125.0 0.00 0.40
SRE 150417C00130000 C 04/17/15 130.0 0.00 0.40
SRE 150417C00135000 C 04/17/15 135.0 0.00 0.40
SRE 150417C00140000 C 04/17/15 140.0 0.00 0.40
SRE 150417C00145000 C 04/17/15 145.0 0.00 0.40
SRE 150417P00080000 P 04/17/15 80.0 0.05 0.25
SRE 150417P00085000 P 04/17/15 85.0 0.05 0.30
SRE 150417P00090000 P 04/17/15 90.0 0.20 0.40
SRE 150417P00095000 P 04/17/15 95.0 0.40 0.60
SRE 150417P00097500 P 04/17/15 97.5 0.55 0.80
SRE 150417P00100000 P 04/17/15 100.0 0.80 1.05
SRE 150417P00105000 P 04/17/15 105.0 1.80 2.05
SRE 150417P00110000 P 04/17/15 110.0 3.80 4.30
SRE 150417P00115000 P 04/17/15 115.0 7.40 8.00
SRE 150417P00120000 P 04/17/15 120.0 11.50 13.70
SRE 150417P00125000 P 04/17/15 125.0 15.90 19.10
SRE 150417P00130000 P 04/17/15 130.0 20.70 24.40
SRE 150417P00135000 P 04/17/15 135.0 25.80 29.40
SRE 150417P00140000 P 04/17/15 140.0 30.80 34.40
SRE 150417P00145000 P 04/17/15 145.0 35.90 38.80
SRE 150717C00085000 C 07/17/15 85.0 22.30 24.90
SRE 150717C00090000 C 07/17/15 90.0 17.30 19.40
SRE 150717C00095000 C 07/17/15 95.0 13.80 14.60
SRE 150717C00100000 C 07/17/15 100.0 9.50 10.10
SRE 150717C00105000 C 07/17/15 105.0 5.90 6.40
SRE 150717C00110000 C 07/17/15 110.0 3.10 3.60
SRE 150717C00115000 C 07/17/15 115.0 1.40 1.70
SRE 150717C00120000 C 07/17/15 120.0 0.45 0.70
SRE 150717C00125000 C 07/17/15 125.0 0.00 0.35
SRE 150717C00130000 C 07/17/15 130.0 0.00 0.25
SRE 150717C00135000 C 07/17/15 135.0 0.00 0.60
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 0.55
SRE 150717C00155000 C 07/17/15 155.0 0.00 0.50
SRE 150717P00085000 P 07/17/15 85.0 0.60 0.95
SRE 150717P00090000 P 07/17/15 90.0 0.90 1.25
SRE 150717P00095000 P 07/17/15 95.0 1.50 1.80
SRE 150717P00100000 P 07/17/15 100.0 2.40 2.70
SRE 150717P00105000 P 07/17/15 105.0 3.80 4.20
SRE 150717P00110000 P 07/17/15 110.0 6.20 6.60
SRE 150717P00115000 P 07/17/15 115.0 9.20 9.80
SRE 150717P00120000 P 07/17/15 120.0 13.20 13.80
SRE 150717P00125000 P 07/17/15 125.0 17.30 19.60
SRE 150717P00130000 P 07/17/15 130.0 21.50 25.30
SRE 150717P00135000 P 07/17/15 135.0 26.60 30.20
SRE 150717P00140000 P 07/17/15 140.0 32.30 34.30
SRE 150717P00145000 P 07/17/15 145.0 36.50 40.30
SRE 150717P00150000 P 07/17/15 150.0 41.50 45.10
SRE 150717P00155000 P 07/17/15 155.0 46.50 50.10
SRE 151016C00055000 C 10/16/15 55.0 51.30 54.80
SRE 151016C00060000 C 10/16/15 60.0 46.30 49.80
SRE 151016C00065000 C 10/16/15 65.0 41.10 44.70
SRE 151016C00070000 C 10/16/15 70.0 36.20 40.00
SRE 151016C00075000 C 10/16/15 75.0 31.80 34.00
SRE 151016C00080000 C 10/16/15 80.0 26.60 29.90
SRE 151016C00085000 C 10/16/15 85.0 21.90 25.20
SRE 151016C00090000 C 10/16/15 90.0 18.60 19.60
SRE 151016C00095000 C 10/16/15 95.0 14.20 14.90
SRE 151016C00100000 C 10/16/15 100.0 10.30 10.90
SRE 151016C00105000 C 10/16/15 105.0 6.90 7.40
SRE 151016C00110000 C 10/16/15 110.0 4.40 4.70
SRE 151016C00115000 C 10/16/15 115.0 2.60 2.70
SRE 151016C00120000 C 10/16/15 120.0 1.00 1.45
SRE 151016C00125000 C 10/16/15 125.0 0.30 0.75
SRE 151016C00130000 C 10/16/15 130.0 0.05 0.40
SRE 151016C00135000 C 10/16/15 135.0 0.00 0.25
SRE 151016C00140000 C 10/16/15 140.0 0.00 0.50
SRE 151016C00145000 C 10/16/15 145.0 0.00 0.50
SRE 151016C00150000 C 10/16/15 150.0 0.00 0.50
SRE 151016C00155000 C 10/16/15 155.0 0.00 0.50
SRE 151016C00160000 C 10/16/15 160.0 0.00 0.50
SRE 151016C00165000 C 10/16/15 165.0 0.00 0.50
SRE 151016P00055000 P 10/16/15 55.0 0.10 0.35
SRE 151016P00060000 P 10/16/15 60.0 0.15 0.50
SRE 151016P00065000 P 10/16/15 65.0 0.20 0.60
SRE 151016P00070000 P 10/16/15 70.0 0.35 0.80
SRE 151016P00075000 P 10/16/15 75.0 0.50 0.90
SRE 151016P00080000 P 10/16/15 80.0 0.75 1.10
SRE 151016P00085000 P 10/16/15 85.0 1.10 1.40
SRE 151016P00090000 P 10/16/15 90.0 1.65 2.05
SRE 151016P00095000 P 10/16/15 95.0 2.45 2.85
SRE 151016P00100000 P 10/16/15 100.0 3.60 4.10
SRE 151016P00105000 P 10/16/15 105.0 5.30 5.80
SRE 151016P00110000 P 10/16/15 110.0 7.50 8.10
SRE 151016P00115000 P 10/16/15 115.0 10.60 11.20
SRE 151016P00120000 P 10/16/15 120.0 14.30 15.00
SRE 151016P00125000 P 10/16/15 125.0 17.90 20.60
SRE 151016P00130000 P 10/16/15 130.0 21.90 25.40
SRE 151016P00135000 P 10/16/15 135.0 27.10 30.60
SRE 151016P00140000 P 10/16/15 140.0 32.00 35.40
SRE 151016P00145000 P 10/16/15 145.0 37.10 40.50
SRE 151016P00150000 P 10/16/15 150.0 41.80 45.50
SRE 151016P00155000 P 10/16/15 155.0 47.00 50.30
SRE 151016P00160000 P 10/16/15 160.0 51.90 55.60
SRE 151016P00165000 P 10/16/15 165.0 56.70 60.50

OPRA data is delayed 15 minutes.