Suncor Energy Inc $36.41

up +0.53


16/4/2014 06:40 PM  |  NYSE : SU  
Industries : Energy / Independent Oil & Gas
Last Trade: 36.41
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.53 (1.48 %)
Prev Close: 35.88
Open: 36.15
Bid: 36.40
Ask: 36.42
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SU Trend Analysis - it has outperformed the S&P 500 by 14%
Options:

Call Options: SU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SU1419D25 10.20 0.00 10.20 100.0 12.10 60.0 0.0 0
26.00 SU1419D26 9.50 0.00 8.75 100.0 11.85 60.0 0.0 0
27.00 SU1419D27 8.55 0.00 9.05 110.0 9.50 75.0 0.0 0
28.00 SU1419D28 8.35 0.80 8.25 100.0 8.50 231.0 35.0 37
29.00 SU1419D29 6.55 0.00 7.05 110.0 7.50 75.0 0.0 0
29.50 SU1419D29.5 6.05 0.00 6.55 110.0 7.00 75.0 0.0 0
30.00 SU1419D30 6.30 0.00 6.25 78.0 6.50 21.0 1.0 10
30.50 SU1419D30.5 5.05 0.00 5.55 110.0 6.00 75.0 0.0 0
31.00 SU1419D31 4.00 -0.55 5.10 114.0 5.50 188.0 10.0 40
31.50 SU1419D31.5 4.05 0.00 4.60 372.0 5.00 75.0 0.0 0
32.00 SU1419D32 4.06 0.51 4.25 630.0 4.45 105.0 2.0 107
32.50 SU1419D32.5 3.05 0.00 3.60 360.0 4.00 175.0 0.0 0
33.00 SU1419D33 3.29 0.34 3.25 679.0 3.45 104.0 77.0 664
33.50 SU1419D33.5 2.09 0.00 2.63 377.0 2.96 29.0 0.0 0
34.00 SU1419D34 2.32 0.62 2.29 563.0 2.47 438.0 10.0 4,092
34.50 SU1419D34.5 1.10 0.00 1.69 716.0 1.98 147.0 0.0 0
35.00 SU1419D35 0.89 0.00 1.29 754.0 1.47 173.0 12.0 1,427
35.50 SU1419D35.5 0.48 0.00 0.79 644.0 0.96 77.0 10.0 36
36.00 SU1419D36 0.39 0.02 0.39 460.0 0.49 276.0 45.0 1,933
36.50 SU1419D36.5 0.08 0.00 0.10 508.0 0.12 11.0 30.0 132
37.00 SU1419D37 0.07 0.03 0.01 640.0 0.05 994.0 2940.0 1,956
37.50 SU1419D37.5 0.03 0.00 0.01 75.0 0.03 956.0 0.0 0
38.00 SU1419D38 0.03 0.00 0.01 589.0 0.03 1246.0 0.0 0
38.50 SU1419D38.5 0.03 0.00 0.00 0.0 0.03 628.0 0.0 0
39.00 SU1419D39 0.03 0.00 0.00 0.0 0.03 585.0 0.0 0
39.50 SU1419D39.5 0.03 0.00 0.00 0.0 0.03 574.0 0.0 0
40.00 SU1419D40 0.03 0.00 0.00 0.0 0.03 585.0 0.0 0
40.50 SU1419D40.5 0.03 0.00 0.00 0.0 0.03 574.0 0.0 0
41.00 SU1419D41 0.03 0.00 0.00 0.0 0.03 585.0 0.0 0
41.50 SU1419D41.5 0.03 0.00 0.00 0.0 0.03 574.0 0.0 0
42.00 SU1419D42 0.03 0.00 0.00 0.0 0.03 585.0 0.0 0
42.50 SU1419D42.5 0.03 0.00 0.00 0.0 0.03 574.0 0.0 0
43.00 SU1419D43 0.03 0.00 0.00 0.0 0.03 576.0 0.0 0
43.50 SU1419D43.5 0.03 0.00 0.00 0.0 0.03 587.0 0.0 0
44.00 SU1419D44 0.03 0.00 0.00 0.0 0.03 587.0 0.0 0
45.00 SU1419D45 0.03 0.00 0.00 0.0 0.03 576.0 0.0 0

Put Options: SU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SU1419P25 0.03 0.00 0.00 0.0 0.03 589.0 0.0 0
26.00 SU1419P26 0.03 0.00 0.00 0.0 0.03 589.0 0.0 0
27.00 SU1419P27 0.03 0.00 0.01 1.0 0.03 589.0 0.0 0
28.00 SU1419P28 0.03 0.01 0.01 647.0 0.03 589.0 22.0 22
29.00 SU1419P29 0.05 0.02 0.01 786.0 0.03 440.0 7.0 8
29.50 SU1419P29.5 0.03 0.00 0.00 0.0 0.03 587.0 0.0 0
30.00 SU1419P30 0.05 0.02 0.02 650.0 0.03 474.0 1.0 7
30.50 SU1419P30.5 0.03 0.00 0.00 0.0 0.03 587.0 0.0 0
31.00 SU1419P31 0.01 -0.02 0.01 1.0 0.03 644.0 7.0 280
31.50 SU1419P31.5 0.03 0.00 0.00 0.0 0.03 587.0 0.0 0
32.00 SU1419P32 0.02 0.01 0.02 5.0 0.01 46.0 15.0 833
32.50 SU1419P32.5 0.03 0.00 0.00 0.0 0.03 587.0 0.0 0
33.00 SU1419P33 0.03 0.02 0.01 10.0 0.01 30.0 12.0 803
33.50 SU1419P33.5 0.03 0.00 0.00 0.0 0.01 6.0 0.0 0
34.00 SU1419P34 0.02 0.00 0.02 2.0 0.03 614.0 2.0 311
34.50 SU1419P34.5 0.05 0.00 0.02 587.0 0.03 775.0 0.0 0
35.00 SU1419P35 0.02 0.00 0.01 1.0 0.04 224.0 1.0 1,658
35.50 SU1419P35.5 0.16 0.00 0.01 20.0 0.03 739.0 8.0 40
36.00 SU1419P36 0.06 -0.26 0.02 549.0 0.05 15.0 43.0 602
36.50 SU1419P36.5 0.19 -0.36 0.18 549.0 0.27 597.0 31.0 91
37.00 SU1419P37 0.67 0.00 0.54 83.0 0.78 756.0 0.0 0
37.50 SU1419P37.5 1.15 0.00 1.04 78.0 1.27 807.0 0.0 0
38.00 SU1419P38 1.96 0.31 1.53 69.0 1.78 975.0 2.0 2
38.50 SU1419P38.5 2.14 0.00 2.03 23.0 2.28 86.0 0.0 0
39.00 SU1419P39 2.64 0.00 2.52 40.0 2.80 273.0 0.0 0
39.50 SU1419P39.5 3.10 0.00 3.00 60.0 3.30 114.0 0.0 0
40.00 SU1419P40 3.60 0.00 3.50 48.0 3.85 86.0 0.0 0
40.50 SU1419P40.5 4.10 0.00 4.00 75.0 4.40 90.0 0.0 0
41.00 SU1419P41 4.60 0.00 4.50 75.0 4.90 90.0 0.0 0
41.50 SU1419P41.5 5.10 0.00 5.00 22.0 5.40 86.0 0.0 0
42.00 SU1419P42 5.60 0.00 5.50 75.0 5.80 77.0 0.0 0
42.50 SU1419P42.5 6.10 0.00 6.00 45.0 6.30 105.0 0.0 0
43.00 SU1419P43 6.60 0.00 6.50 75.0 6.80 120.0 0.0 0
43.50 SU1419P43.5 7.10 0.00 7.00 45.0 7.30 86.0 0.0 0
44.00 SU1419P44 7.60 0.00 7.50 22.0 7.80 77.0 0.0 0
45.00 SU1419P45 8.60 0.00 8.50 22.0 8.80 84.0 0.0 0
Trading Center