$110.30 +1.79 (1.65%) Sempra Energy - NYSE

Oct. 30, 2014 | 01:35 PM
Last Trade: 110.30
Trade Time: Oct 30 01:35 PM Eastern Daylight Time
Change: +1.79 (1.65%)
Prev Close: 108.51
Open: 109.00
Bid: 110.24
Ask: 110.25
Options:

Call Options: SRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 SRE1422K80 26.80 0.00 28.60 1.0 32.00 1.0 0.0 0
85.00 SRE1422K85 21.20 0.00 23.00 1.0 27.90 1.0 0.0 0
90.00 SRE1422K90 16.50 0.00 18.00 1.0 23.00 1.0 0.0 0
95.00 SRE1422K95 5.80 -6.10 13.60 5.0 16.90 4.0 20.0 20
97.50 SRE1422K97.5 4.20 -5.10 11.70 4.0 14.40 4.0 28.0 28
100.00 SRE1422K100 7.50 0.60 9.00 1.0 12.20 1.0 2.0 67
105.00 SRE1422K105 4.85 0.00 4.40 1.0 7.20 1.0 1.0 1,208
110.00 SRE1422K110 1.97 1.12 1.75 5.0 2.40 5.0 2.0 1,066
115.00 SRE1422K115 0.35 0.30 0.05 152.0 0.55 61.0 2.0 2
120.00 SRE1422K120 0.25 0.00 0.00 0.0 0.30 4.0 0.0 0
125.00 SRE1422K125 0.25 0.00 0.00 0.0 0.25 4.0 0.0 0
130.00 SRE1422K130 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
135.00 SRE1422K135 0.25 0.00 0.00 0.0 0.30 4.0 0.0 0
140.00 SRE1422K140 0.25 0.00 0.00 0.0 0.40 4.0 0.0 0
145.00 SRE1422K145 0.25 0.00 0.00 0.0 0.30 4.0 0.0 0
150.00 SRE1422K150 0.25 0.00 0.00 0.0 0.30 4.0 0.0 0

Put Options: SRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 SRE1422W80 0.10 -0.45 0.05 10.0 0.70 1.0 5.0 5
85.00 SRE1422W85 0.25 0.00 0.05 10.0 0.55 4.0 0.0 0
90.00 SRE1422W90 0.25 0.00 0.05 10.0 0.50 53.0 0.0 0
95.00 SRE1422W95 1.50 1.15 0.05 10.0 0.30 4.0 2.0 4
97.50 SRE1422W97.5 0.35 0.30 0.05 10.0 0.50 4.0 24.0 60
100.00 SRE1422W100 0.30 0.20 0.05 248.0 0.50 5.0 1.0 435
105.00 SRE1422W105 0.70 0.00 0.35 6.0 0.95 6.0 11.0 212
110.00 SRE1422W110 1.55 -0.95 1.50 1.0 1.95 1.0 15.0 93
115.00 SRE1422W115 5.30 0.00 3.70 1.0 7.10 2.0 0.0 0
120.00 SRE1422W120 10.10 0.00 7.40 1.0 12.10 1.0 0.0 0
125.00 SRE1422W125 15.10 0.00 12.30 1.0 17.10 1.0 0.0 0
130.00 SRE1422W130 20.00 0.00 17.30 1.0 22.10 1.0 0.0 0
135.00 SRE1422W135 24.90 0.00 22.10 1.0 27.10 1.0 0.0 0
140.00 SRE1422W140 29.80 0.00 27.00 1.0 32.00 1.0 0.0 0
145.00 SRE1422W145 34.90 0.00 32.10 1.0 37.10 1.0 0.0 0
150.00 SRE1422W150 39.90 0.00 37.20 1.0 42.10 1.0 0.0 0