Suncor Energy Inc $41.09

up +0.30


29/8/2014 04:02 PM  |  NYSE : SU  
Industries : Energy / Independent Oil & Gas
Last Trade: 41.09
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.30 (0.74 %)
Prev Close: 40.79
Open: 40.77
Bid: 38.51
Ask: 41.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SU Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: SU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SU1420I25 15.50 0.00 15.50 696.0 16.25 112.0 0.0 0
26.00 SU1420I26 14.00 0.00 13.20 256.0 16.65 30.0 0.0 0
27.00 SU1420I27 5.30 -7.85 12.20 256.0 15.45 90.0 14.0 12
28.00 SU1420I28 5.80 -6.20 11.20 256.0 14.65 30.0 24.0 24
29.00 SU1420I29 12.05 0.55 11.65 497.0 12.25 90.0 2.0 2
30.00 SU1420I30 11.09 0.84 10.55 498.0 11.30 138.0 20.0 20
31.00 SU1420I31 10.10 0.65 9.65 775.0 10.25 160.0 30.0 45
31.50 SU1420I31.5 8.95 0.00 9.15 196.0 9.70 60.0 0.0 0
32.00 SU1420I32 9.05 0.65 8.65 23.0 9.05 1.0 2.0 3
32.50 SU1420I32.5 8.00 0.00 8.15 196.0 8.70 60.0 0.0 0
33.00 SU1420I33 8.00 0.55 7.95 748.0 8.20 172.0 1155.0 395
33.50 SU1420I33.5 7.00 0.00 7.30 240.0 7.70 51.0 0.0 0
34.00 SU1420I34 7.10 0.37 7.00 572.0 7.15 50.0 6170.0 2,040
34.50 SU1420I34.5 6.00 0.00 6.30 240.0 6.70 51.0 0.0 0
35.00 SU1420I35 6.00 0.50 6.00 67.0 6.20 548.0 2940.0 970
35.50 SU1420I35.5 5.00 0.00 5.30 483.0 5.70 147.0 0.0 0
36.00 SU1420I36 5.00 0.50 4.95 635.0 5.20 407.0 1595.0 584
36.50 SU1420I36.5 4.00 0.00 4.30 483.0 4.70 147.0 0.0 0
37.00 SU1420I37 4.00 0.37 4.00 60.0 4.20 546.0 2371.0 863
37.50 SU1420I37.5 3.00 0.00 3.30 471.0 3.70 168.0 0.0 0
38.00 SU1420I38 3.00 0.32 3.00 162.0 3.15 305.0 2349.0 1,973
38.50 SU1420I38.5 2.50 0.35 2.32 1158.0 2.70 377.0 3.0 10
39.00 SU1420I39 2.10 0.40 1.98 579.0 2.19 646.0 671.0 903
39.50 SU1420I39.5 1.31 0.00 1.52 96.0 1.70 457.0 4.0 142
40.00 SU1420I40 1.20 0.27 1.11 129.0 1.16 63.0 266.0 2,862
40.50 SU1420I40.5 0.67 0.03 0.82 36.0 0.86 123.0 24.0 407
41.00 SU1420I41 0.55 0.15 0.53 271.0 0.57 46.0 173.0 7,390
41.50 SU1420I41.5 0.34 0.07 0.34 102.0 0.36 60.0 10.0 80
42.00 SU1420I42 0.24 0.08 0.22 2.0 0.23 60.0 124.0 1,344
42.50 SU1420I42.5 0.09 0.00 0.12 701.0 0.16 444.0 0.0 0
43.00 SU1420I43 0.07 0.02 0.07 681.0 0.11 464.0 3.0 2,137
43.50 SU1420I43.5 0.02 0.00 0.04 150.0 0.07 298.0 0.0 0
44.00 SU1420I44 0.04 0.02 0.02 472.0 0.05 43.0 15.0 2,095
44.50 SU1420I44.5 0.04 0.00 0.01 166.0 0.04 80.0 0.0 0
45.00 SU1420I45 0.05 0.01 0.01 21.0 0.04 112.0 50.0 1,811
45.50 SU1420I45.5 0.04 0.00 0.00 0.0 0.04 420.0 0.0 0
46.00 SU1420I46 0.04 0.00 0.04 2.0 0.04 352.0 2.0 834
47.00 SU1420I47 0.06 0.03 0.01 54.0 0.03 62.0 11.0 355
48.00 SU1420I48 0.01 -0.02 0.01 10.0 0.03 62.0 400.0 422
49.00 SU1420I49 0.09 0.06 0.01 66.0 0.03 199.0 1.0 22
50.00 SU1420I50 0.03 0.00 0.01 20.0 0.03 179.0 0.0 0

Put Options: SU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SU1420U25 0.04 0.01 0.01 22.0 0.03 179.0 15.0 15
26.00 SU1420U26 0.30 0.27 0.01 24.0 0.03 206.0 19.0 42
27.00 SU1420U27 0.05 0.02 0.01 129.0 0.03 179.0 1.0 59
28.00 SU1420U28 0.06 0.03 0.01 3.0 0.03 236.0 4.0 377
29.00 SU1420U29 0.06 0.03 0.01 10.0 0.03 270.0 30.0 508
30.00 SU1420U30 0.05 0.02 0.01 3.0 0.03 236.0 5.0 1,144
31.00 SU1420U31 0.05 0.02 0.01 66.0 0.03 66.0 2.0 1,195
31.50 SU1420U31.5 0.03 0.00 0.01 109.0 0.03 162.0 0.0 0
32.00 SU1420U32 0.06 0.03 0.02 23.0 0.03 143.0 20.0 405
32.50 SU1420U32.5 0.03 0.00 0.01 201.0 0.03 214.0 0.0 0
33.00 SU1420U33 0.11 0.08 0.01 14.0 0.03 90.0 1.0 828
33.50 SU1420U33.5 0.04 0.00 0.01 41.0 0.03 118.0 0.0 0
34.00 SU1420U34 0.02 -0.01 0.01 2.0 0.03 32.0 10.0 1,435
34.50 SU1420U34.5 0.04 0.00 0.01 147.0 0.04 283.0 0.0 0
35.00 SU1420U35 0.02 0.00 0.02 2.0 0.03 5.0 20.0 1,748
35.50 SU1420U35.5 0.03 0.02 0.01 290.0 0.04 120.0 10.0 13
36.00 SU1420U36 0.11 0.09 0.01 193.0 0.05 336.0 3.0 601
36.50 SU1420U36.5 0.08 0.06 0.01 440.0 0.05 141.0 20.0 20
37.00 SU1420U37 0.05 0.00 0.03 682.0 0.06 199.0 12.0 1,310
37.50 SU1420U37.5 0.29 0.24 0.04 307.0 0.07 125.0 2.0 4
38.00 SU1420U38 0.08 0.00 0.06 59.0 0.09 198.0 11.0 790
38.50 SU1420U38.5 0.35 0.23 0.09 807.0 0.12 189.0 5.0 27
39.00 SU1420U39 0.16 -0.09 0.14 362.0 0.17 125.0 5.0 5,069
39.50 SU1420U39.5 0.23 -0.07 0.20 396.0 0.24 213.0 23.0 57
40.00 SU1420U40 0.34 -0.12 0.31 56.0 0.34 145.0 7.0 1,057
40.50 SU1420U40.5 0.50 -0.20 0.49 41.0 0.52 180.0 12.0 19
41.00 SU1420U41 0.82 -0.10 0.73 44.0 0.76 126.0 5.0 1,050
41.50 SU1420U41.5 2.86 1.60 1.03 179.0 1.09 331.0 27.0 27
42.00 SU1420U42 1.43 -0.23 1.35 145.0 1.41 125.0 5.0 680
42.50 SU1420U42.5 2.03 0.00 1.72 733.0 1.92 850.0 0.0 0
43.00 SU1420U43 4.30 1.82 2.15 799.0 2.48 567.0 1.0 694
43.50 SU1420U43.5 2.94 0.00 2.63 705.0 2.97 473.0 0.0 0
44.00 SU1420U44 3.40 0.00 3.10 340.0 3.45 606.0 1.0 659
44.50 SU1420U44.5 3.90 0.00 3.55 615.0 3.95 468.0 0.0 0
45.00 SU1420U45 6.55 2.15 4.05 713.0 4.45 580.0 312.0 238
45.50 SU1420U45.5 4.85 0.00 4.55 679.0 4.95 492.0 0.0 0
46.00 SU1420U46 5.45 0.10 5.05 749.0 5.45 505.0 25.0 54
47.00 SU1420U47 6.75 0.40 6.05 531.0 6.45 258.0 9.0 9
48.00 SU1420U48 7.40 0.05 7.05 434.0 7.45 158.0 50.0 50
49.00 SU1420U49 10.25 1.95 8.05 413.0 8.60 135.0 1.0 4
50.00 SU1420U50 9.60 0.30 9.05 424.0 9.60 135.0 3.0 3
Trading Center