$105.07 -0.31 (-0.29%) Sempra Energy - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 105.07
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.29%)
Prev Close: 105.38
Open: 105.53
Bid: 101.33
Ask: 110.00
Options:

Call Options: SRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SRE1418J75 29.20 0.00 29.60 217.0 31.50 358.0 0.0 0
80.00 SRE1418J80 23.70 0.00 24.30 20.0 26.60 54.0 0.0 0
85.00 SRE1418J85 18.80 0.00 19.30 20.0 21.60 54.0 0.0 0
87.50 SRE1418J87.5 17.86 1.06 17.10 199.0 18.90 351.0 17.0 6
90.00 SRE1418J90 15.40 1.70 14.60 10.0 16.60 63.0 22.0 6
92.50 SRE1418J92.5 10.10 -1.30 11.80 39.0 14.10 32.0 2.0 2
95.00 SRE1418J95 10.21 0.71 9.70 71.0 11.50 85.0 10.0 5
97.50 SRE1418J97.5 7.92 1.02 7.30 115.0 9.00 163.0 318.0 141
100.00 SRE1418J100 5.90 1.00 4.90 342.0 6.50 513.0 5.0 107
105.00 SRE1418J105 1.45 -0.50 1.45 30.0 1.60 57.0 68.0 1,175
110.00 SRE1418J110 0.15 0.00 0.05 211.0 0.25 335.0 115.0 634
115.00 SRE1418J115 0.13 -0.12 0.05 10.0 0.25 138.0 1.0 1
120.00 SRE1418J120 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
125.00 SRE1418J125 0.25 0.00 0.00 0.0 0.25 99.0 0.0 0
130.00 SRE1418J130 0.25 0.00 0.00 0.0 0.25 86.0 0.0 0
135.00 SRE1418J135 0.25 0.00 0.00 0.0 0.25 85.0 0.0 0
140.00 SRE1418J140 0.25 0.00 0.00 0.0 0.25 86.0 0.0 0
145.00 SRE1418J145 0.25 0.00 0.00 0.0 0.25 146.0 0.0 0

Put Options: SRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SRE1418V75 0.25 0.00 0.05 10.0 0.25 174.0 0.0 0
80.00 SRE1418V80 0.13 -0.12 0.05 1.0 0.25 174.0 1.0 12
85.00 SRE1418V85 0.05 0.00 0.05 2.0 0.25 200.0 1.0 15
87.50 SRE1418V87.5 0.70 0.45 0.05 10.0 0.25 166.0 10.0 30
90.00 SRE1418V90 0.25 0.00 0.05 10.0 0.25 205.0 1.0 112
92.50 SRE1418V92.5 1.70 1.45 0.05 10.0 0.25 211.0 24.0 103
95.00 SRE1418V95 0.33 0.08 0.05 91.0 0.25 183.0 5.0 105
97.50 SRE1418V97.5 0.20 0.15 0.05 127.0 0.25 203.0 2.0 256
100.00 SRE1418V100 0.28 0.00 0.10 378.0 0.35 237.0 4.0 420
105.00 SRE1418V105 1.25 0.16 1.20 60.0 1.50 347.0 64.0 258
110.00 SRE1418V110 5.80 2.00 3.90 479.0 5.70 385.0 3.0 20
115.00 SRE1418V115 15.60 6.90 8.70 409.0 10.50 255.0 11.0 5
120.00 SRE1418V120 13.10 0.00 12.70 369.0 15.70 140.0 0.0 0
125.00 SRE1418V125 17.90 0.00 17.70 20.0 20.80 30.0 0.0 0
130.00 SRE1418V130 22.90 0.00 22.70 20.0 26.20 10.0 0.0 0
135.00 SRE1418V135 27.90 0.00 27.70 13.0 30.70 10.0 0.0 0
140.00 SRE1418V140 32.80 0.00 32.70 20.0 36.20 10.0 0.0 0
145.00 SRE1418V145 38.40 0.00 38.20 94.0 40.50 68.0 0.0 0