Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sempra Energy (SRE)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 171215C00070000 C Dec 15, 2017 70.0 48.60 50.50
SRE 171215C00075000 C Dec 15, 2017 75.0 42.10 46.40
SRE 171215C00080000 C Dec 15, 2017 80.0 37.80 39.90
SRE 171215C00085000 C Dec 15, 2017 85.0 32.70 34.90
SRE 171215C00090000 C Dec 15, 2017 90.0 27.60 29.90
SRE 171215C00095000 C Dec 15, 2017 95.0 22.70 25.20
SRE 171215C00100000 C Dec 15, 2017 100.0 18.20 19.80
SRE 171215C00105000 C Dec 15, 2017 105.0 12.90 15.30
SRE 171215C00110000 C Dec 15, 2017 110.0 8.40 10.00
SRE 171215C00115000 C Dec 15, 2017 115.0 4.70 5.30
SRE 171215C00120000 C Dec 15, 2017 120.0 1.40 1.65
SRE 171215C00125000 C Dec 15, 2017 125.0 0.00 0.25
SRE 171215C00130000 C Dec 15, 2017 130.0 0.00 0.10
SRE 171215C00135000 C Dec 15, 2017 135.0 0.00 0.05
SRE 171215C00140000 C Dec 15, 2017 140.0 0.00 0.05
SRE 171215C00145000 C Dec 15, 2017 145.0 0.00 0.05
SRE 171215C00150000 C Dec 15, 2017 150.0 0.00 0.05
SRE 171215C00155000 C Dec 15, 2017 155.0 0.00 0.05
SRE 171215C00160000 C Dec 15, 2017 160.0 0.00 0.05
SRE 171215P00070000 P Dec 15, 2017 70.0 0.00 0.05
SRE 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
SRE 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
SRE 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
SRE 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
SRE 171215P00095000 P Dec 15, 2017 95.0 0.00 0.05
SRE 171215P00100000 P Dec 15, 2017 100.0 0.00 0.10
SRE 171215P00105000 P Dec 15, 2017 105.0 0.00 0.10
SRE 171215P00110000 P Dec 15, 2017 110.0 0.10 0.20
SRE 171215P00115000 P Dec 15, 2017 115.0 0.45 0.55
SRE 171215P00120000 P Dec 15, 2017 120.0 1.80 2.05
SRE 171215P00125000 P Dec 15, 2017 125.0 3.60 6.20
SRE 171215P00130000 P Dec 15, 2017 130.0 8.90 11.00
SRE 171215P00135000 P Dec 15, 2017 135.0 13.70 16.20
SRE 171215P00140000 P Dec 15, 2017 140.0 18.70 21.20
SRE 171215P00145000 P Dec 15, 2017 145.0 23.70 25.80
SRE 171215P00150000 P Dec 15, 2017 150.0 28.80 31.10
SRE 171215P00155000 P Dec 15, 2017 155.0 33.70 35.80
SRE 171215P00160000 P Dec 15, 2017 160.0 39.80 40.80
SRE 180119C00065000 C Jan 19, 2018 65.0 54.20 55.10
SRE 180119C00070000 C Jan 19, 2018 70.0 48.80 50.20
SRE 180119C00075000 C Jan 19, 2018 75.0 44.00 45.70
SRE 180119C00080000 C Jan 19, 2018 80.0 39.40 39.80
SRE 180119C00085000 C Jan 19, 2018 85.0 34.40 35.60
SRE 180119C00090000 C Jan 19, 2018 90.0 29.00 30.00
SRE 180119C00095000 C Jan 19, 2018 95.0 24.40 25.20
SRE 180119C00100000 C Jan 19, 2018 100.0 19.40 19.90
SRE 180119C00105000 C Jan 19, 2018 105.0 14.40 15.00
SRE 180119C00110000 C Jan 19, 2018 110.0 9.50 10.40
SRE 180119C00115000 C Jan 19, 2018 115.0 5.30 5.60
SRE 180119C00120000 C Jan 19, 2018 120.0 2.05 2.25
SRE 180119C00125000 C Jan 19, 2018 125.0 0.45 0.60
SRE 180119C00130000 C Jan 19, 2018 130.0 0.00 0.15
SRE 180119C00135000 C Jan 19, 2018 135.0 0.00 0.10
SRE 180119C00140000 C Jan 19, 2018 140.0 0.00 0.05
SRE 180119C00145000 C Jan 19, 2018 145.0 0.00 0.05
SRE 180119C00150000 C Jan 19, 2018 150.0 0.00 0.05
SRE 180119C00155000 C Jan 19, 2018 155.0 0.00 0.05
SRE 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
SRE 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
SRE 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
SRE 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
SRE 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
SRE 180119P00090000 P Jan 19, 2018 90.0 0.00 0.10
SRE 180119P00095000 P Jan 19, 2018 95.0 0.00 0.10
SRE 180119P00100000 P Jan 19, 2018 100.0 0.00 0.15
SRE 180119P00105000 P Jan 19, 2018 105.0 0.15 0.30
SRE 180119P00110000 P Jan 19, 2018 110.0 0.45 0.55
SRE 180119P00115000 P Jan 19, 2018 115.0 1.20 1.35
SRE 180119P00120000 P Jan 19, 2018 120.0 3.00 3.30
SRE 180119P00125000 P Jan 19, 2018 125.0 6.40 6.80
SRE 180119P00130000 P Jan 19, 2018 130.0 10.90 11.50
SRE 180119P00135000 P Jan 19, 2018 135.0 15.30 16.50
SRE 180119P00140000 P Jan 19, 2018 140.0 20.20 21.40
SRE 180119P00145000 P Jan 19, 2018 145.0 25.50 26.70
SRE 180119P00150000 P Jan 19, 2018 150.0 30.10 31.50
SRE 180119P00155000 P Jan 19, 2018 155.0 35.60 36.40
SRE 180420C00070000 C Apr 20, 2018 70.0 47.70 51.80
SRE 180420C00075000 C Apr 20, 2018 75.0 42.20 46.80
SRE 180420C00080000 C Apr 20, 2018 80.0 37.30 42.00
SRE 180420C00085000 C Apr 20, 2018 85.0 32.30 37.00
SRE 180420C00090000 C Apr 20, 2018 90.0 27.40 31.80
SRE 180420C00095000 C Apr 20, 2018 95.0 22.40 27.00
SRE 180420C00100000 C Apr 20, 2018 100.0 17.50 22.20
SRE 180420C00105000 C Apr 20, 2018 105.0 13.30 16.90
SRE 180420C00110000 C Apr 20, 2018 110.0 10.40 11.00
SRE 180420C00115000 C Apr 20, 2018 115.0 6.70 7.20
SRE 180420C00120000 C Apr 20, 2018 120.0 3.80 4.10
SRE 180420C00125000 C Apr 20, 2018 125.0 1.80 2.00
SRE 180420C00130000 C Apr 20, 2018 130.0 0.70 0.85
SRE 180420C00135000 C Apr 20, 2018 135.0 0.20 0.35
SRE 180420C00140000 C Apr 20, 2018 140.0 0.00 0.15
SRE 180420C00145000 C Apr 20, 2018 145.0 0.00 0.10
SRE 180420C00150000 C Apr 20, 2018 150.0 0.00 0.05
SRE 180420C00155000 C Apr 20, 2018 155.0 0.00 0.10
SRE 180420C00160000 C Apr 20, 2018 160.0 0.00 0.05
SRE 180420P00070000 P Apr 20, 2018 70.0 0.00 0.10
SRE 180420P00075000 P Apr 20, 2018 75.0 0.00 0.10
SRE 180420P00080000 P Apr 20, 2018 80.0 0.00 0.15
SRE 180420P00085000 P Apr 20, 2018 85.0 0.05 0.20
SRE 180420P00090000 P Apr 20, 2018 90.0 0.15 0.30
SRE 180420P00095000 P Apr 20, 2018 95.0 0.30 0.45
SRE 180420P00100000 P Apr 20, 2018 100.0 0.50 0.70
SRE 180420P00105000 P Apr 20, 2018 105.0 0.90 1.05
SRE 180420P00110000 P Apr 20, 2018 110.0 1.65 1.85
SRE 180420P00115000 P Apr 20, 2018 115.0 2.95 3.20
SRE 180420P00120000 P Apr 20, 2018 120.0 5.00 5.40
SRE 180420P00125000 P Apr 20, 2018 125.0 8.00 9.10
SRE 180420P00130000 P Apr 20, 2018 130.0 11.50 13.10
SRE 180420P00135000 P Apr 20, 2018 135.0 14.20 18.80
SRE 180420P00140000 P Apr 20, 2018 140.0 19.10 23.80
SRE 180420P00145000 P Apr 20, 2018 145.0 24.00 28.60
SRE 180420P00150000 P Apr 20, 2018 150.0 29.00 33.60
SRE 180420P00155000 P Apr 20, 2018 155.0 34.00 38.50
SRE 180420P00160000 P Apr 20, 2018 160.0 39.10 43.10
OPRA data is delayed 15 minutes.