$104.31 +0.70 (0.68%) Sempra Energy - NYSE

Sep. 15, 2014 | 04:02 PM
Last Trade: 104.31
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: +0.70 (0.68%)
Prev Close: 103.61
Open: 103.85
Bid: 104.29
Ask: 104.30
Options:

Call Options: SRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 SRE1420I80 21.80 0.00 23.00 305.0 25.20 243.0 1.0 1
85.00 SRE1420I85 16.50 0.00 17.50 59.0 20.50 50.0 0.0 0
90.00 SRE1420I90 13.10 0.00 13.30 21.0 15.50 21.0 0.0 0
92.50 SRE1420I92.5 10.60 0.00 10.80 44.0 12.90 44.0 0.0 0
95.00 SRE1420I95 8.10 0.00 8.50 43.0 10.10 37.0 0.0 0
97.50 SRE1420I97.5 2.50 -3.20 6.00 414.0 7.30 323.0 4.0 44
100.00 SRE1420I100 6.10 3.00 3.60 417.0 4.90 303.0 4.0 63
105.00 SRE1420I105 0.40 0.00 0.35 331.0 0.65 476.0 107.0 2,167
110.00 SRE1420I110 0.10 0.00 0.05 351.0 0.10 4.0 0.0 0
115.00 SRE1420I115 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
120.00 SRE1420I120 0.05 0.00 0.10 10.0 0.05 21.0 0.0 0
125.00 SRE1420I125 0.05 0.00 0.00 0.0 0.15 79.0 0.0 0
130.00 SRE1420I130 0.30 0.00 0.00 0.0 0.25 80.0 0.0 0
135.00 SRE1420I135 0.30 0.00 0.00 0.0 0.25 80.0 0.0 0
140.00 SRE1420I140 0.30 0.00 0.00 0.0 0.25 80.0 0.0 0
145.00 SRE1420I145 0.25 0.00 0.00 0.0 0.25 80.0 0.0 0

Put Options: SRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 SRE1420U80 0.12 -0.18 0.05 1.0 0.25 80.0 6.0 6
85.00 SRE1420U85 0.30 0.00 0.05 20.0 0.25 79.0 0.0 0
90.00 SRE1420U90 0.25 0.00 0.05 41.0 0.25 80.0 0.0 0
92.50 SRE1420U92.5 0.25 0.00 0.05 100.0 0.25 80.0 1.0 1
95.00 SRE1420U95 0.25 -0.05 0.05 75.0 0.25 186.0 25.0 981
97.50 SRE1420U97.5 0.15 -0.15 0.05 111.0 0.25 153.0 1.0 37
100.00 SRE1420U100 0.10 -0.20 0.05 11.0 0.25 156.0 8.0 248
105.00 SRE1420U105 1.35 -0.30 0.95 350.0 1.30 143.0 37.0 1,058
110.00 SRE1420U110 4.20 0.00 5.20 79.0 6.50 63.0 0.0 0
115.00 SRE1420U115 9.20 0.00 9.60 53.0 11.70 44.0 0.0 0
120.00 SRE1420U120 14.20 0.00 14.30 33.0 17.30 20.0 0.0 0
125.00 SRE1420U125 18.90 0.00 19.50 14.0 22.60 14.0 0.0 0
130.00 SRE1420U130 24.10 0.00 24.00 14.0 27.80 14.0 0.0 0
135.00 SRE1420U135 29.20 0.00 28.80 10.0 32.90 10.0 0.0 0
140.00 SRE1420U140 34.10 0.00 34.50 1.0 37.70 20.0 0.0 0
145.00 SRE1420U145 39.10 0.00 38.80 20.0 42.90 11.0 0.0 0