$35.24 -0.48 (-1.34%) Suncor Energy Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 35.24
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.48 (-1.34%)
Prev Close: 35.72
Open: 35.91
Bid: 35.19
Ask: 35.29
Options:

Call Options: SU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SU1428K24 8.70 -2.50 10.50 1.0 11.50 35.0 8.0 55
25.00 SU1428K25 8.80 0.00 8.75 106.0 12.15 72.0 0.0 0
26.00 SU1428K26 8.35 0.00 8.40 81.0 10.95 37.0 0.0 0
26.50 SU1428K26.5 8.70 0.00 8.50 116.0 9.15 182.0 0.0 0
27.00 SU1428K27 8.20 0.00 8.00 116.0 8.65 182.0 0.0 0
27.50 SU1428K27.5 7.70 0.00 7.50 158.0 7.90 86.0 0.0 0
28.00 SU1428K28 7.20 0.00 7.00 158.0 7.40 90.0 0.0 0
28.50 SU1428K28.5 6.75 0.00 6.50 159.0 6.90 84.0 0.0 0
29.00 SU1428K29 6.25 0.00 6.00 660.0 6.60 547.0 0.0 0
29.50 SU1428K29.5 5.75 0.00 5.50 604.0 6.10 703.0 0.0 0
30.00 SU1428K30 5.25 0.00 5.00 621.0 5.60 731.0 0.0 0
30.50 SU1428K30.5 4.75 0.00 4.50 628.0 5.10 731.0 0.0 0
31.00 SU1428K31 4.25 0.00 4.00 627.0 4.60 731.0 0.0 0
31.50 SU1428K31.5 3.75 0.00 3.50 660.0 4.10 705.0 0.0 0
32.00 SU1428K32 3.64 0.00 3.05 1232.0 3.60 1213.0 2.0 315
32.50 SU1428K32.5 2.77 0.00 2.54 653.0 3.10 753.0 0.0 0
33.00 SU1428K33 1.10 -1.17 2.07 1090.0 2.42 1108.0 10.0 114
33.50 SU1428K33.5 1.27 -0.52 1.60 1093.0 1.92 1011.0 38.0 107
34.00 SU1428K34 1.56 0.00 1.19 1225.0 1.45 1342.0 2.0 246
34.50 SU1428K34.5 1.09 0.18 0.86 89.0 0.93 36.0 15.0 188
35.00 SU1428K35 0.50 -0.21 0.49 90.0 0.57 66.0 16.0 170
35.50 SU1428K35.5 0.29 -0.06 0.25 91.0 0.29 21.0 251.0 387
36.00 SU1428K36 0.15 -0.12 0.11 40.0 0.13 5.0 341.0 279
36.50 SU1428K36.5 0.08 0.00 0.03 404.0 0.08 145.0 39.0 95
37.00 SU1428K37 0.07 0.00 0.01 107.0 0.13 1596.0 2.0 67
37.50 SU1428K37.5 0.01 0.00 0.01 40.0 0.15 978.0 0.0 0
38.00 SU1428K38 0.15 0.00 0.01 938.0 0.15 866.0 0.0 0
38.50 SU1428K38.5 0.21 0.00 0.01 901.0 0.19 464.0 0.0 0
39.00 SU1428K39 0.14 0.00 0.01 76.0 0.09 1099.0 100.0 100
39.50 SU1428K39.5 0.21 0.00 0.02 102.0 0.19 462.0 0.0 0
40.00 SU1428K40 0.20 0.00 0.01 40.0 0.18 473.0 0.0 0
40.50 SU1428K40.5 0.20 0.00 0.01 51.0 0.18 409.0 0.0 0
41.00 SU1428K41 0.20 0.00 0.01 40.0 0.18 411.0 0.0 0
41.50 SU1428K41.5 0.20 0.00 0.01 2.0 0.18 458.0 0.0 0
42.00 SU1428K42 0.20 0.00 0.01 10.0 0.18 458.0 0.0 0
42.50 SU1428K42.5 0.14 0.00 0.01 100.0 0.14 433.0 0.0 0
43.00 SU1428K43 0.20 0.00 0.01 150.0 0.18 443.0 0.0 0
43.50 SU1428K43.5 0.14 0.00 0.00 0.0 0.08 182.0 0.0 0
44.00 SU1428K44 0.20 0.00 0.00 0.0 0.18 226.0 0.0 0

Put Options: SU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SU1428W24 0.14 0.00 0.01 100.0 0.09 210.0 0.0 0
25.00 SU1428W25 0.14 0.00 0.01 137.0 0.09 375.0 0.0 0
26.00 SU1428W26 0.02 0.00 0.00 0.0 0.08 161.0 0.0 0
26.50 SU1428W26.5 0.21 0.00 0.01 76.0 0.18 457.0 0.0 0
27.00 SU1428W27 0.22 0.00 0.01 1.0 0.18 449.0 0.0 0
27.50 SU1428W27.5 0.14 0.00 0.01 39.0 0.14 458.0 0.0 0
28.00 SU1428W28 0.22 0.00 0.01 39.0 0.18 470.0 0.0 0
28.50 SU1428W28.5 0.22 0.00 0.01 45.0 0.18 468.0 0.0 0
29.00 SU1428W29 0.23 0.00 0.01 29.0 0.18 414.0 0.0 0
29.50 SU1428W29.5 0.23 0.00 0.01 89.0 0.18 435.0 0.0 0
30.00 SU1428W30 0.03 0.00 0.01 83.0 0.14 455.0 0.0 0
30.50 SU1428W30.5 0.09 -0.05 0.01 1.0 0.02 8.0 38.0 261
31.00 SU1428W31 0.10 -0.04 0.01 24.0 0.09 311.0 30.0 30
31.50 SU1428W31.5 0.10 0.09 0.01 10.0 0.09 835.0 20.0 20
32.00 SU1428W32 0.12 0.11 0.01 30.0 0.09 832.0 10.0 48
32.50 SU1428W32.5 0.20 0.19 0.01 30.0 0.03 1.0 19.0 122
33.00 SU1428W33 0.02 0.01 0.01 66.0 0.09 607.0 1.0 162
33.50 SU1428W33.5 0.03 -0.01 0.01 325.0 0.08 375.0 203.0 143
34.00 SU1428W34 0.08 0.00 0.01 789.0 0.12 414.0 5.0 353
34.50 SU1428W34.5 0.15 0.05 0.14 40.0 0.16 4.0 114.0 131
35.00 SU1428W35 0.31 0.08 0.28 55.0 0.32 2.0 538.0 647
35.50 SU1428W35.5 0.57 0.25 0.50 97.0 0.57 52.0 456.0 398
36.00 SU1428W36 0.57 0.07 0.84 97.0 0.93 68.0 14.0 539
36.50 SU1428W36.5 1.00 0.06 0.95 1474.0 1.46 615.0 3.0 1
37.00 SU1428W37 1.03 0.00 1.05 1150.0 1.95 468.0 0.0 0
37.50 SU1428W37.5 1.75 0.00 1.53 183.0 2.44 145.0 0.0 0
38.00 SU1428W38 2.24 0.00 2.00 183.0 2.94 151.0 0.0 0
38.50 SU1428W38.5 2.36 0.00 2.41 713.0 3.50 546.0 0.0 0
39.00 SU1428W39 2.87 0.00 2.93 798.0 4.00 561.0 0.0 0
39.50 SU1428W39.5 3.40 0.00 3.35 747.0 4.50 523.0 0.0 0
40.00 SU1428W40 6.25 2.60 3.70 182.0 5.05 112.0 10.0 17
40.50 SU1428W40.5 4.35 0.00 3.85 182.0 5.65 183.0 0.0 0
41.00 SU1428W41 7.40 2.50 4.30 182.0 6.20 182.0 71.0 71
41.50 SU1428W41.5 5.70 0.00 4.75 182.0 6.70 182.0 0.0 0
42.00 SU1428W42 5.80 0.00 5.30 182.0 7.20 182.0 0.0 0
42.50 SU1428W42.5 8.60 3.05 6.20 182.0 7.55 112.0 11.0 13
43.00 SU1428W43 6.80 0.00 6.70 182.0 8.00 112.0 0.0 0
43.50 SU1428W43.5 6.40 0.00 5.95 37.0 9.85 37.0 0.0 0
44.00 SU1428W44 7.80 0.00 7.85 182.0 8.95 180.0 0.0 0