$26.76 -0.71 (-2.59%) Husky Energy Inc - TSX

Nov. 24, 2014 | 04:00 PM
Last Trade: 26.76
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.71 (-2.59%)
Prev Close: 27.47
Open: 27.40
Bid: 26.76
Ask: 26.82
Options:

Call Options: HSE.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 HSE1420L21 6.40 0.00 5.70 48.0 5.85 30.0 0.0 0
22.00 HSE1420L22 5.40 0.00 4.70 48.0 4.85 30.0 0.0 0
23.00 HSE1420L23 4.40 0.00 3.70 48.0 3.85 30.0 0.0 0
24.00 HSE1420L24 3.40 0.00 2.71 49.0 2.85 20.0 0.0 0
25.00 HSE1420L25 2.06 -0.34 1.71 49.0 1.85 20.0 3.0 51
26.00 HSE1420L26 1.00 -0.45 0.90 20.0 0.99 40.0 100.0 297
27.00 HSE1420L27 0.45 -0.35 0.38 89.0 0.45 40.0 130.0 187
28.00 HSE1420L28 0.22 -0.16 0.13 69.0 0.18 20.0 482.0 143
29.00 HSE1420L29 0.19 0.09 0.04 58.0 0.09 20.0 1.0 1,037
30.00 HSE1420L30 0.08 0.04 0.01 58.0 0.07 20.0 80.0 114
32.00 HSE1420L32 0.06 0.00 0.01 40.0 0.06 40.0 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 0.06 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 20.0 0.0 0
23.00 HSE1420X23 0.20 0.19 0.02 78.0 0.09 20.0 10.0 10
24.00 HSE1420X24 0.03 0.00 0.06 40.0 0.14 20.0 0.0 0
25.00 HSE1420X25 0.72 0.63 0.15 20.0 0.20 40.0 30.0 70
26.00 HSE1420X26 0.41 0.11 0.39 40.0 0.45 40.0 26.0 119
27.00 HSE1420X27 0.87 0.26 0.85 60.0 0.95 20.0 3.0 71
28.00 HSE1420X28 1.67 0.55 1.57 10.0 1.70 10.0 3.0 30
29.00 HSE1420X29 2.56 0.66 2.50 10.0 2.61 10.0 10.0 10
30.00 HSE1420X30 3.40 0.58 3.45 68.0 3.60 30.0 3.0 23
32.00 HSE1420X32 4.45 -0.35 5.45 48.0 5.60 30.0 20.0 20
34.00 HSE1420X34 6.80 0.00 7.45 48.0 7.60 30.0 0.0 0