$107.81 +1.17 (1.10%) Sempra Energy - NYSE

Oct. 24, 2014 | 02:30 PM
Last Trade: 107.81
Trade Time: Oct 24 02:30 PM Eastern Daylight Time
Change: +1.17 (1.10%)
Prev Close: 106.64
Open: 107.03
Bid: 107.78
Ask: 107.82
Options:

Call Options: SRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 SRE1422K80 25.00 0.00 25.50 132.0 29.00 84.0 0.0 0
85.00 SRE1422K85 20.00 0.00 20.30 20.0 24.20 21.0 0.0 0
90.00 SRE1422K90 15.60 0.00 15.40 75.0 19.00 82.0 0.0 0
95.00 SRE1422K95 5.80 -5.00 11.30 203.0 13.30 46.0 20.0 20
97.50 SRE1422K97.5 4.20 -4.70 9.20 276.0 11.20 176.0 28.0 28
100.00 SRE1422K100 7.50 0.90 6.90 372.0 8.50 105.0 2.0 67
105.00 SRE1422K105 3.80 0.60 3.60 136.0 4.00 30.0 61.0 1,104
110.00 SRE1422K110 0.95 0.10 0.85 251.0 1.20 158.0 100.0 978
115.00 SRE1422K115 0.35 0.30 0.05 61.0 0.35 130.0 2.0 2
120.00 SRE1422K120 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
125.00 SRE1422K125 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
130.00 SRE1422K130 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
135.00 SRE1422K135 0.25 0.00 0.00 0.0 0.25 64.0 0.0 0
140.00 SRE1422K140 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
145.00 SRE1422K145 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
150.00 SRE1422K150 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0

Put Options: SRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 SRE1422W80 0.10 0.05 0.05 10.0 0.65 126.0 5.0 5
85.00 SRE1422W85 0.05 0.00 0.05 10.0 0.50 132.0 0.0 0
90.00 SRE1422W90 0.05 0.00 0.05 10.0 0.35 118.0 0.0 0
95.00 SRE1422W95 1.50 1.35 0.15 1.0 0.40 160.0 2.0 3
97.50 SRE1422W97.5 0.35 0.00 0.20 1.0 0.60 294.0 24.0 60
100.00 SRE1422W100 1.00 0.60 0.30 184.0 0.75 282.0 2.0 435
105.00 SRE1422W105 1.65 0.00 1.00 33.0 1.15 87.0 10.0 181
110.00 SRE1422W110 3.70 0.20 3.10 31.0 4.40 340.0 50.0 64
115.00 SRE1422W115 7.30 0.00 6.50 153.0 9.80 169.0 0.0 0
120.00 SRE1422W120 11.50 0.00 11.00 89.0 14.50 26.0 0.0 0
125.00 SRE1422W125 16.30 0.00 16.10 35.0 19.50 32.0 0.0 0
130.00 SRE1422W130 21.10 0.00 20.60 32.0 24.50 33.0 0.0 0
135.00 SRE1422W135 26.00 0.00 25.10 30.0 29.70 31.0 0.0 0
140.00 SRE1422W140 31.20 0.00 30.10 40.0 34.50 20.0 0.0 0
145.00 SRE1422W145 36.20 0.00 35.10 40.0 39.50 20.0 0.0 0
150.00 SRE1422W150 41.20 0.00 40.10 40.0 44.50 20.0 0.0 0