Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sempra Energy (SRE)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 180216C00070000 C Feb 16, 2018 70.0 35.90 37.20
SRE 180216C00075000 C Feb 16, 2018 75.0 30.60 33.00
SRE 180216C00080000 C Feb 16, 2018 80.0 25.50 28.00
SRE 180216C00085000 C Feb 16, 2018 85.0 20.90 22.50
SRE 180216C00090000 C Feb 16, 2018 90.0 15.50 17.10
SRE 180216C00095000 C Feb 16, 2018 95.0 10.60 12.50
SRE 180216C00100000 C Feb 16, 2018 100.0 6.40 7.10
SRE 180216C00105000 C Feb 16, 2018 105.0 2.70 3.10
SRE 180216C00110000 C Feb 16, 2018 110.0 0.65 0.85
SRE 180216C00115000 C Feb 16, 2018 115.0 0.05 0.15
SRE 180216C00120000 C Feb 16, 2018 120.0 0.00 0.65
SRE 180216C00125000 C Feb 16, 2018 125.0 0.00 0.10
SRE 180216C00130000 C Feb 16, 2018 130.0 0.00 0.25
SRE 180216C00135000 C Feb 16, 2018 135.0 0.00 0.20
SRE 180216C00140000 C Feb 16, 2018 140.0 0.00 0.25
SRE 180216C00145000 C Feb 16, 2018 145.0 0.00 0.15
SRE 180216C00150000 C Feb 16, 2018 150.0 0.00 0.10
SRE 180216C00155000 C Feb 16, 2018 155.0 0.00 0.10
SRE 180216C00160000 C Feb 16, 2018 160.0 0.00 0.10
SRE 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
SRE 180216P00075000 P Feb 16, 2018 75.0 0.00 0.10
SRE 180216P00080000 P Feb 16, 2018 80.0 0.00 0.30
SRE 180216P00085000 P Feb 16, 2018 85.0 0.00 0.20
SRE 180216P00090000 P Feb 16, 2018 90.0 0.00 0.15
SRE 180216P00095000 P Feb 16, 2018 95.0 0.10 0.20
SRE 180216P00100000 P Feb 16, 2018 100.0 0.40 0.55
SRE 180216P00105000 P Feb 16, 2018 105.0 1.40 1.60
SRE 180216P00110000 P Feb 16, 2018 110.0 4.20 4.50
SRE 180216P00115000 P Feb 16, 2018 115.0 8.40 9.10
SRE 180216P00120000 P Feb 16, 2018 120.0 13.40 14.10
SRE 180216P00125000 P Feb 16, 2018 125.0 18.10 19.90
SRE 180216P00130000 P Feb 16, 2018 130.0 23.30 25.00
SRE 180216P00135000 P Feb 16, 2018 135.0 27.70 30.10
SRE 180216P00140000 P Feb 16, 2018 140.0 32.90 35.20
SRE 180216P00145000 P Feb 16, 2018 145.0 38.30 40.50
SRE 180216P00150000 P Feb 16, 2018 150.0 42.80 45.10
SRE 180216P00155000 P Feb 16, 2018 155.0 48.00 50.30
SRE 180216P00160000 P Feb 16, 2018 160.0 53.20 54.50
SRE 180316C00060000 C Mar 16, 2018 60.0 45.10 47.30
SRE 180316C00065000 C Mar 16, 2018 65.0 39.20 43.30
SRE 180316C00070000 C Mar 16, 2018 70.0 34.30 38.20
SRE 180316C00075000 C Mar 16, 2018 75.0 29.10 33.30
SRE 180316C00080000 C Mar 16, 2018 80.0 24.70 28.40
SRE 180316C00085000 C Mar 16, 2018 85.0 19.50 23.80
SRE 180316C00090000 C Mar 16, 2018 90.0 15.40 18.50
SRE 180316C00095000 C Mar 16, 2018 95.0 10.40 13.60
SRE 180316C00100000 C Mar 16, 2018 100.0 7.50 8.30
SRE 180316C00105000 C Mar 16, 2018 105.0 3.80 4.20
SRE 180316C00110000 C Mar 16, 2018 110.0 1.50 1.70
SRE 180316C00115000 C Mar 16, 2018 115.0 0.40 0.55
SRE 180316C00120000 C Mar 16, 2018 120.0 0.05 0.20
SRE 180316C00125000 C Mar 16, 2018 125.0 0.00 0.10
SRE 180316C00130000 C Mar 16, 2018 130.0 0.00 0.15
SRE 180316C00135000 C Mar 16, 2018 135.0 0.00 0.10
SRE 180316C00140000 C Mar 16, 2018 140.0 0.00 0.50
SRE 180316C00145000 C Mar 16, 2018 145.0 0.00 0.25
SRE 180316C00150000 C Mar 16, 2018 150.0 0.00 0.10
SRE 180316P00060000 P Mar 16, 2018 60.0 0.00 0.15
SRE 180316P00065000 P Mar 16, 2018 65.0 0.00 0.15
SRE 180316P00070000 P Mar 16, 2018 70.0 0.00 0.10
SRE 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
SRE 180316P00080000 P Mar 16, 2018 80.0 0.00 0.15
SRE 180316P00085000 P Mar 16, 2018 85.0 0.10 0.20
SRE 180316P00090000 P Mar 16, 2018 90.0 0.20 0.35
SRE 180316P00095000 P Mar 16, 2018 95.0 0.45 0.60
SRE 180316P00100000 P Mar 16, 2018 100.0 1.05 1.20
SRE 180316P00105000 P Mar 16, 2018 105.0 2.15 2.60
SRE 180316P00110000 P Mar 16, 2018 110.0 4.80 5.20
SRE 180316P00115000 P Mar 16, 2018 115.0 7.80 9.40
SRE 180316P00120000 P Mar 16, 2018 120.0 12.10 14.60
SRE 180316P00125000 P Mar 16, 2018 125.0 16.20 19.50
SRE 180316P00130000 P Mar 16, 2018 130.0 21.90 24.80
SRE 180316P00135000 P Mar 16, 2018 135.0 26.40 30.10
SRE 180316P00140000 P Mar 16, 2018 140.0 31.40 34.70
SRE 180316P00145000 P Mar 16, 2018 145.0 36.20 39.90
SRE 180316P00150000 P Mar 16, 2018 150.0 42.60 44.10
SRE 180420C00070000 C Apr 20, 2018 70.0 35.70 37.40
SRE 180420C00075000 C Apr 20, 2018 75.0 30.40 33.40
SRE 180420C00080000 C Apr 20, 2018 80.0 25.70 27.40
SRE 180420C00085000 C Apr 20, 2018 85.0 20.40 22.70
SRE 180420C00090000 C Apr 20, 2018 90.0 16.10 18.50
SRE 180420C00095000 C Apr 20, 2018 95.0 12.10 12.70
SRE 180420C00100000 C Apr 20, 2018 100.0 7.90 8.30
SRE 180420C00105000 C Apr 20, 2018 105.0 4.30 4.80
SRE 180420C00110000 C Apr 20, 2018 110.0 2.05 2.35
SRE 180420C00115000 C Apr 20, 2018 115.0 0.80 0.95
SRE 180420C00120000 C Apr 20, 2018 120.0 0.25 0.45
SRE 180420C00125000 C Apr 20, 2018 125.0 0.05 0.20
SRE 180420C00130000 C Apr 20, 2018 130.0 0.00 0.10
SRE 180420C00135000 C Apr 20, 2018 135.0 0.00 0.15
SRE 180420C00140000 C Apr 20, 2018 140.0 0.00 0.15
SRE 180420C00145000 C Apr 20, 2018 145.0 0.00 0.60
SRE 180420C00150000 C Apr 20, 2018 150.0 0.00 0.15
SRE 180420C00155000 C Apr 20, 2018 155.0 0.00 0.50
SRE 180420C00160000 C Apr 20, 2018 160.0 0.00 0.20
SRE 180420P00070000 P Apr 20, 2018 70.0 0.00 0.15
SRE 180420P00075000 P Apr 20, 2018 75.0 0.00 0.20
SRE 180420P00080000 P Apr 20, 2018 80.0 0.15 0.25
SRE 180420P00085000 P Apr 20, 2018 85.0 0.25 0.40
SRE 180420P00090000 P Apr 20, 2018 90.0 0.45 0.60
SRE 180420P00095000 P Apr 20, 2018 95.0 0.90 1.05
SRE 180420P00100000 P Apr 20, 2018 100.0 1.80 2.00
SRE 180420P00105000 P Apr 20, 2018 105.0 3.40 3.70
SRE 180420P00110000 P Apr 20, 2018 110.0 6.00 6.50
SRE 180420P00115000 P Apr 20, 2018 115.0 9.70 10.20
SRE 180420P00120000 P Apr 20, 2018 120.0 13.70 15.30
SRE 180420P00125000 P Apr 20, 2018 125.0 18.10 20.30
SRE 180420P00130000 P Apr 20, 2018 130.0 23.30 25.00
SRE 180420P00135000 P Apr 20, 2018 135.0 28.00 29.90
SRE 180420P00140000 P Apr 20, 2018 140.0 33.00 36.00
SRE 180420P00145000 P Apr 20, 2018 145.0 38.20 40.90
SRE 180420P00150000 P Apr 20, 2018 150.0 43.30 45.10
SRE 180420P00155000 P Apr 20, 2018 155.0 48.00 50.30
SRE 180420P00160000 P Apr 20, 2018 160.0 53.20 54.70
SRE 180720C00075000 C Jul 20, 2018 75.0 29.90 34.00
SRE 180720C00080000 C Jul 20, 2018 80.0 24.50 29.20
SRE 180720C00085000 C Jul 20, 2018 85.0 19.80 24.50
SRE 180720C00090000 C Jul 20, 2018 90.0 16.40 18.50
SRE 180720C00095000 C Jul 20, 2018 95.0 12.10 14.00
SRE 180720C00100000 C Jul 20, 2018 100.0 8.50 9.60
SRE 180720C00105000 C Jul 20, 2018 105.0 5.50 6.40
SRE 180720C00110000 C Jul 20, 2018 110.0 3.60 3.90
SRE 180720C00115000 C Jul 20, 2018 115.0 1.85 2.15
SRE 180720C00120000 C Jul 20, 2018 120.0 0.90 1.10
SRE 180720C00125000 C Jul 20, 2018 125.0 0.40 0.55
SRE 180720C00130000 C Jul 20, 2018 130.0 0.15 0.30
SRE 180720C00135000 C Jul 20, 2018 135.0 0.00 0.20
SRE 180720C00140000 C Jul 20, 2018 140.0 0.00 0.25
SRE 180720C00145000 C Jul 20, 2018 145.0 0.00 0.25
SRE 180720C00150000 C Jul 20, 2018 150.0 0.00 1.20
SRE 180720C00155000 C Jul 20, 2018 155.0 0.00 0.20
SRE 180720C00160000 C Jul 20, 2018 160.0 0.00 0.20
SRE 180720C00165000 C Jul 20, 2018 165.0 0.00 0.25
SRE 180720P00075000 P Jul 20, 2018 75.0 0.55 0.70
SRE 180720P00080000 P Jul 20, 2018 80.0 0.75 0.90
SRE 180720P00085000 P Jul 20, 2018 85.0 1.00 1.10
SRE 180720P00090000 P Jul 20, 2018 90.0 1.45 1.55
SRE 180720P00095000 P Jul 20, 2018 95.0 2.25 2.35
SRE 180720P00100000 P Jul 20, 2018 100.0 3.20 3.60
SRE 180720P00105000 P Jul 20, 2018 105.0 5.30 5.50
SRE 180720P00110000 P Jul 20, 2018 110.0 7.20 8.10
SRE 180720P00115000 P Jul 20, 2018 115.0 10.50 11.50
SRE 180720P00120000 P Jul 20, 2018 120.0 14.20 15.70
SRE 180720P00125000 P Jul 20, 2018 125.0 17.30 21.70
SRE 180720P00130000 P Jul 20, 2018 130.0 22.00 26.60
SRE 180720P00135000 P Jul 20, 2018 135.0 26.90 31.50
SRE 180720P00140000 P Jul 20, 2018 140.0 31.90 36.50
SRE 180720P00145000 P Jul 20, 2018 145.0 36.90 41.50
SRE 180720P00150000 P Jul 20, 2018 150.0 41.70 46.50
SRE 180720P00155000 P Jul 20, 2018 155.0 46.60 51.40
SRE 180720P00160000 P Jul 20, 2018 160.0 51.70 56.20
SRE 180720P00165000 P Jul 20, 2018 165.0 57.30 60.70
OPRA data is delayed 15 minutes.