$30.17 -0.57 (-1.85%) Husky Energy Inc - TSX

Oct. 1, 2014 | 04:00 PM
Last Trade: 30.17
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.57 (-1.85%)
Prev Close: 30.74
Open: 30.70
Bid: 30.17
Ask: 30.20
Options:

Call Options: HSE.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 HSE1418J26 4.15 0.00 4.15 20.0 4.25 48.0 0.0 0
27.00 HSE1418J27 3.15 0.00 3.15 10.0 3.25 48.0 10.0 10
28.00 HSE1418J28 7.50 5.30 2.19 20.0 2.26 20.0 10.0 10
29.00 HSE1418J29 7.90 6.60 1.30 20.0 1.35 20.0 10.0 10
30.00 HSE1418J30 0.56 0.00 0.60 25.0 0.64 20.0 21.0 120
32.00 HSE1418J32 0.06 0.00 0.04 8.0 0.90 5.0 2.0 2,001
34.00 HSE1418J34 0.05 0.01 0.01 25.0 0.50 10.0 6.0 1,615
35.00 HSE1418J35 0.15 0.11 0.01 20.0 0.04 20.0 20.0 983
36.00 HSE1418J36 0.03 -0.01 0.01 10.0 0.04 20.0 10.0 489
38.00 HSE1418J38 0.05 0.01 0.02 20.0 0.04 20.0 3.0 680
40.00 HSE1418J40 0.15 0.11 0.01 110.0 0.04 20.0 10.0 181
42.00 HSE1418J42 0.30 0.26 0.01 20.0 0.04 20.0 22.0 22
44.00 HSE1418J44 0.04 0.00 0.01 93.0 0.04 20.0 0.0 0

Put Options: HSE.TO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 HSE1418V26 0.05 0.00 0.01 20.0 0.05 40.0 0.0 0
27.00 HSE1418V27 0.26 0.25 0.01 60.0 0.05 20.0 9.0 9
28.00 HSE1418V28 0.03 0.00 0.03 45.0 0.07 20.0 0.0 0
29.00 HSE1418V29 0.11 0.00 0.11 70.0 0.17 40.0 0.0 0
30.00 HSE1418V30 0.48 0.00 0.40 55.0 0.46 20.0 58.0 314
32.00 HSE1418V32 1.35 -0.47 1.84 48.0 1.92 20.0 13.0 442
34.00 HSE1418V34 2.95 -0.85 3.80 88.0 3.90 78.0 15.0 389
35.00 HSE1418V35 2.70 -2.05 4.80 58.0 4.90 58.0 5.0 15
36.00 HSE1418V36 2.55 -3.20 5.80 50.0 5.90 58.0 5.0 50
38.00 HSE1418V38 4.25 -3.50 7.80 30.0 7.90 48.0 10.0 13
40.00 HSE1418V40 4.25 -5.50 9.75 98.0 9.90 48.0 10.0 20
42.00 HSE1418V42 8.00 -3.80 11.75 98.0 11.90 48.0 2.0 2
44.00 HSE1418V44 13.80 0.00 13.75 98.0 13.90 48.0 0.0 0