Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sempra Energy (SRE)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 180518C00070000 C May 18, 2018 70.0 38.40 40.20
SRE 180518C00075000 C May 18, 2018 75.0 31.80 36.30
SRE 180518C00080000 C May 18, 2018 80.0 27.40 31.20
SRE 180518C00085000 C May 18, 2018 85.0 22.00 26.50
SRE 180518C00090000 C May 18, 2018 90.0 17.20 21.50
SRE 180518C00095000 C May 18, 2018 95.0 12.70 16.30
SRE 180518C00100000 C May 18, 2018 100.0 9.10 10.60
SRE 180518C00105000 C May 18, 2018 105.0 5.00 5.30
SRE 180518C00110000 C May 18, 2018 110.0 1.70 1.90
SRE 180518C00115000 C May 18, 2018 115.0 0.30 0.40
SRE 180518C00120000 C May 18, 2018 120.0 0.00 0.30
SRE 180518C00125000 C May 18, 2018 125.0 0.00 0.10
SRE 180518C00130000 C May 18, 2018 130.0 0.00 0.10
SRE 180518C00135000 C May 18, 2018 135.0 0.00 0.40
SRE 180518C00140000 C May 18, 2018 140.0 0.00 0.10
SRE 180518C00145000 C May 18, 2018 145.0 0.00 0.10
SRE 180518C00150000 C May 18, 2018 150.0 0.00 0.10
SRE 180518C00155000 C May 18, 2018 155.0 0.00 0.10
SRE 180518C00160000 C May 18, 2018 160.0 0.00 0.10
SRE 180518P00070000 P May 18, 2018 70.0 0.00 0.40
SRE 180518P00075000 P May 18, 2018 75.0 0.00 0.60
SRE 180518P00080000 P May 18, 2018 80.0 0.00 0.10
SRE 180518P00085000 P May 18, 2018 85.0 0.00 0.10
SRE 180518P00090000 P May 18, 2018 90.0 0.00 0.15
SRE 180518P00095000 P May 18, 2018 95.0 0.10 0.20
SRE 180518P00100000 P May 18, 2018 100.0 0.25 0.35
SRE 180518P00105000 P May 18, 2018 105.0 0.75 0.85
SRE 180518P00110000 P May 18, 2018 110.0 2.30 2.65
SRE 180518P00115000 P May 18, 2018 115.0 5.60 6.40
SRE 180518P00120000 P May 18, 2018 120.0 9.60 12.30
SRE 180518P00125000 P May 18, 2018 125.0 13.40 17.70
SRE 180518P00130000 P May 18, 2018 130.0 18.80 22.60
SRE 180518P00135000 P May 18, 2018 135.0 23.60 28.30
SRE 180518P00140000 P May 18, 2018 140.0 29.60 32.90
SRE 180518P00145000 P May 18, 2018 145.0 33.50 38.30
SRE 180518P00150000 P May 18, 2018 150.0 38.60 43.10
SRE 180518P00155000 P May 18, 2018 155.0 43.50 48.20
SRE 180518P00160000 P May 18, 2018 160.0 49.60 51.60
SRE 180720C00075000 C Jul 20, 2018 75.0 33.30 34.90
SRE 180720C00080000 C Jul 20, 2018 80.0 28.40 30.90
SRE 180720C00085000 C Jul 20, 2018 85.0 23.10 26.20
SRE 180720C00090000 C Jul 20, 2018 90.0 18.50 20.80
SRE 180720C00095000 C Jul 20, 2018 95.0 13.60 15.20
SRE 180720C00100000 C Jul 20, 2018 100.0 10.00 10.50
SRE 180720C00105000 C Jul 20, 2018 105.0 6.00 6.40
SRE 180720C00110000 C Jul 20, 2018 110.0 2.85 3.20
SRE 180720C00115000 C Jul 20, 2018 115.0 0.95 1.10
SRE 180720C00120000 C Jul 20, 2018 120.0 0.20 0.30
SRE 180720C00125000 C Jul 20, 2018 125.0 0.00 0.15
SRE 180720C00130000 C Jul 20, 2018 130.0 0.00 0.10
SRE 180720C00135000 C Jul 20, 2018 135.0 0.00 0.05
SRE 180720C00140000 C Jul 20, 2018 140.0 0.00 0.10
SRE 180720C00145000 C Jul 20, 2018 145.0 0.00 0.20
SRE 180720C00150000 C Jul 20, 2018 150.0 0.00 0.30
SRE 180720C00155000 C Jul 20, 2018 155.0 0.00 0.10
SRE 180720C00160000 C Jul 20, 2018 160.0 0.00 0.10
SRE 180720C00165000 C Jul 20, 2018 165.0 0.00 0.10
SRE 180720P00075000 P Jul 20, 2018 75.0 0.10 0.15
SRE 180720P00080000 P Jul 20, 2018 80.0 0.10 0.25
SRE 180720P00085000 P Jul 20, 2018 85.0 0.20 0.30
SRE 180720P00090000 P Jul 20, 2018 90.0 0.30 0.45
SRE 180720P00095000 P Jul 20, 2018 95.0 0.45 0.75
SRE 180720P00100000 P Jul 20, 2018 100.0 1.00 1.15
SRE 180720P00105000 P Jul 20, 2018 105.0 1.95 2.20
SRE 180720P00110000 P Jul 20, 2018 110.0 3.80 4.10
SRE 180720P00115000 P Jul 20, 2018 115.0 7.00 7.30
SRE 180720P00120000 P Jul 20, 2018 120.0 10.20 11.90
SRE 180720P00125000 P Jul 20, 2018 125.0 15.20 17.80
SRE 180720P00130000 P Jul 20, 2018 130.0 19.80 22.90
SRE 180720P00135000 P Jul 20, 2018 135.0 23.70 28.20
SRE 180720P00140000 P Jul 20, 2018 140.0 30.20 33.10
SRE 180720P00145000 P Jul 20, 2018 145.0 35.70 38.00
SRE 180720P00150000 P Jul 20, 2018 150.0 39.50 43.00
SRE 180720P00155000 P Jul 20, 2018 155.0 45.30 47.90
SRE 180720P00160000 P Jul 20, 2018 160.0 50.50 52.50
SRE 180720P00165000 P Jul 20, 2018 165.0 55.00 56.90
SRE 181019C00060000 C Oct 19, 2018 60.0 48.10 50.00
SRE 181019C00065000 C Oct 19, 2018 65.0 43.30 45.90
SRE 181019C00070000 C Oct 19, 2018 70.0 38.00 40.50
SRE 181019C00075000 C Oct 19, 2018 75.0 32.70 36.20
SRE 181019C00080000 C Oct 19, 2018 80.0 28.40 30.80
SRE 181019C00085000 C Oct 19, 2018 85.0 23.70 26.20
SRE 181019C00090000 C Oct 19, 2018 90.0 19.00 20.50
SRE 181019C00095000 C Oct 19, 2018 95.0 14.50 16.30
SRE 181019C00100000 C Oct 19, 2018 100.0 10.90 11.70
SRE 181019C00105000 C Oct 19, 2018 105.0 7.20 7.70
SRE 181019C00110000 C Oct 19, 2018 110.0 3.90 4.60
SRE 181019C00115000 C Oct 19, 2018 115.0 2.10 2.40
SRE 181019C00120000 C Oct 19, 2018 120.0 0.85 1.10
SRE 181019C00125000 C Oct 19, 2018 125.0 0.25 0.45
SRE 181019C00130000 C Oct 19, 2018 130.0 0.05 0.20
SRE 181019C00135000 C Oct 19, 2018 135.0 0.00 0.20
SRE 181019C00140000 C Oct 19, 2018 140.0 0.00 0.10
SRE 181019C00145000 C Oct 19, 2018 145.0 0.00 0.20
SRE 181019C00150000 C Oct 19, 2018 150.0 0.00 0.10
SRE 181019P00060000 P Oct 19, 2018 60.0 0.00 0.20
SRE 181019P00065000 P Oct 19, 2018 65.0 0.10 0.25
SRE 181019P00070000 P Oct 19, 2018 70.0 0.15 0.30
SRE 181019P00075000 P Oct 19, 2018 75.0 0.20 0.40
SRE 181019P00080000 P Oct 19, 2018 80.0 0.35 0.55
SRE 181019P00085000 P Oct 19, 2018 85.0 0.50 0.70
SRE 181019P00090000 P Oct 19, 2018 90.0 0.80 0.95
SRE 181019P00095000 P Oct 19, 2018 95.0 1.25 1.40
SRE 181019P00100000 P Oct 19, 2018 100.0 2.05 2.25
SRE 181019P00105000 P Oct 19, 2018 105.0 3.30 3.70
SRE 181019P00110000 P Oct 19, 2018 110.0 5.30 5.90
SRE 181019P00115000 P Oct 19, 2018 115.0 8.10 8.60
SRE 181019P00120000 P Oct 19, 2018 120.0 12.00 12.70
SRE 181019P00125000 P Oct 19, 2018 125.0 14.20 18.70
SRE 181019P00130000 P Oct 19, 2018 130.0 19.00 23.90
SRE 181019P00135000 P Oct 19, 2018 135.0 24.10 28.40
SRE 181019P00140000 P Oct 19, 2018 140.0 29.20 32.40
SRE 181019P00145000 P Oct 19, 2018 145.0 35.10 37.60
SRE 181019P00150000 P Oct 19, 2018 150.0 38.70 42.30
OPRA data is delayed 15 minutes.