$26.44 -0.32 (-1.20%) Husky Energy Inc - TSX

Nov. 25, 2014 | 04:00 PM
Last Trade: 26.44
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.32 (-1.20%)
Prev Close: 26.76
Open: 26.59
Bid: 26.44
Ask: 26.48
Options:

Call Options: HSE.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 HSE1420L21 5.70 0.00 5.45 68.0 5.55 10.0 0.0 0
22.00 HSE1420L22 4.70 0.00 4.50 10.0 4.60 50.0 0.0 0
23.00 HSE1420L23 3.70 0.00 3.50 20.0 3.60 20.0 0.0 0
24.00 HSE1420L24 2.71 0.00 2.55 10.0 2.62 20.0 0.0 0
25.00 HSE1420L25 2.06 0.35 1.65 20.0 1.73 20.0 3.0 23
26.00 HSE1420L26 1.00 0.01 0.90 80.0 0.97 20.0 100.0 280
27.00 HSE1420L27 0.35 -0.10 0.40 60.0 0.45 60.0 10.0 166
28.00 HSE1420L28 0.15 -0.03 0.15 40.0 0.19 20.0 30.0 571
29.00 HSE1420L29 0.19 0.15 0.04 40.0 0.08 10.0 1.0 1,037
30.00 HSE1420L30 0.08 0.07 0.01 40.0 0.07 20.0 80.0 114
32.00 HSE1420L32 0.06 0.00 0.01 40.0 0.05 20.0 0.0 0
34.00 HSE1420L34 0.05 0.00 0.01 50.0 0.05 20.0 0.0 0

Put Options: HSE.TO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 HSE1420X21 0.07 0.00 0.01 50.0 0.07 20.0 0.0 0
22.00 HSE1420X22 0.01 0.00 0.01 40.0 0.08 40.0 0.0 0
23.00 HSE1420X23 0.20 0.18 0.02 20.0 0.09 20.0 10.0 10
24.00 HSE1420X24 0.06 0.00 0.05 60.0 0.14 86.0 0.0 0
25.00 HSE1420X25 0.72 0.57 0.14 50.0 0.20 40.0 30.0 70
26.00 HSE1420X26 0.41 -0.04 0.40 70.0 0.45 60.0 26.0 125
27.00 HSE1420X27 0.87 -0.08 0.90 50.0 0.95 60.0 3.0 74
28.00 HSE1420X28 1.67 -0.03 1.61 20.0 1.70 30.0 3.0 30
29.00 HSE1420X29 2.56 0.06 2.51 20.0 2.61 40.0 10.0 10
30.00 HSE1420X30 3.40 -0.05 3.45 88.0 3.55 10.0 3.0 23
32.00 HSE1420X32 4.45 -1.00 5.45 58.0 5.55 10.0 20.0 20
34.00 HSE1420X34 7.45 0.00 7.45 68.0 7.55 10.0 0.0 0