$27.56 -0.23 (-0.83%) Husky Energy Inc - TSX

Oct. 24, 2014 | 04:00 PM
Last Trade: 27.56
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.83%)
Prev Close: 27.79
Open: 27.80
Bid: 27.55
Ask: 27.67
Options:

Call Options: HSE.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 HSE1422K22 5.75 0.00 5.55 20.0 5.65 30.0 0.0 0
23.00 HSE1422K23 4.75 0.00 4.55 20.0 4.65 20.0 0.0 0
24.00 HSE1422K24 3.75 0.00 3.55 66.0 3.70 30.0 0.0 0
25.00 HSE1422K25 4.65 1.85 2.61 40.0 2.72 20.0 10.0 10
26.00 HSE1422K26 5.00 3.04 1.75 10.0 1.85 50.0 20.0 20
27.00 HSE1422K27 1.50 0.34 1.00 60.0 1.08 10.0 54.0 64
28.00 HSE1422K28 0.50 -0.05 0.49 50.0 0.55 60.0 10.0 301
29.00 HSE1422K29 0.21 -0.04 0.20 50.0 0.25 116.0 30.0 893
30.00 HSE1422K30 0.11 -0.01 0.06 90.0 0.10 30.0 15.0 107
32.00 HSE1422K32 0.08 0.07 0.01 50.0 0.06 20.0 1.0 537
34.00 HSE1422K34 0.16 0.10 0.01 50.0 0.06 20.0 2.0 2
36.00 HSE1422K36 0.06 0.00 0.01 25.0 0.06 20.0 0.0 0
38.00 HSE1422K38 0.06 0.00 0.01 20.0 0.06 20.0 0.0 0
40.00 HSE1422K40 0.06 0.00 0.00 0.0 0.06 20.0 0.0 0
42.00 HSE1422K42 0.06 0.00 0.00 0.0 0.06 20.0 0.0 0

Put Options: HSE.TO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 HSE1422W22 0.01 0.00 0.01 50.0 0.06 20.0 0.0 0
23.00 HSE1422W23 0.01 0.00 0.01 100.0 0.07 20.0 0.0 0
24.00 HSE1422W24 0.03 0.00 0.03 50.0 0.09 20.0 0.0 0
25.00 HSE1422W25 0.20 0.13 0.08 80.0 0.14 20.0 10.0 11
26.00 HSE1422W26 0.20 -0.02 0.19 50.0 0.23 20.0 6.0 94
27.00 HSE1422W27 0.45 0.00 0.45 50.0 0.49 20.0 35.0 63
28.00 HSE1422W28 0.90 0.10 0.90 50.0 0.97 10.0 10.0 25
29.00 HSE1422W29 1.20 -0.24 1.57 10.0 1.67 10.0 10.0 68
30.00 HSE1422W30 2.51 0.31 2.45 10.0 2.55 10.0 3.0 74
32.00 HSE1422W32 4.85 0.75 4.35 96.0 4.50 10.0 3.0 21
34.00 HSE1422W34 6.10 0.00 6.35 86.0 6.55 46.0 0.0 0
36.00 HSE1422W36 4.35 -3.75 8.35 86.0 8.55 46.0 3.0 3
38.00 HSE1422W38 10.10 0.00 10.35 86.0 10.55 46.0 0.0 0
40.00 HSE1422W40 12.10 0.00 12.35 86.0 12.55 46.0 0.0 0
42.00 HSE1422W42 14.10 0.00 14.35 86.0 14.55 46.0 0.0 0