$34.62 +0.85 (2.52%) Suncor Energy Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 34.62
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.85 (2.52%)
Prev Close: 33.77
Open: 34.41
Bid: 34.58
Ask: 34.68
Options:

Call Options: SU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SU1424J23 9.85 0.00 10.35 287.0 12.05 112.0 0.0 0
24.00 SU1424J24 8.85 0.00 9.80 224.0 10.90 149.0 0.0 0
25.00 SU1424J25 7.85 0.00 8.90 89.0 9.75 88.0 0.0 0
25.50 SU1424J25.5 8.35 1.05 8.35 224.0 9.25 42.0 14.0 14
26.00 SU1424J26 7.85 1.05 7.85 629.0 8.75 115.0 35.0 35
26.00 SU1431J26 6.90 0.00 7.95 898.0 8.70 205.0 0.0 0
26.50 SU1424J26.5 7.25 0.95 7.40 399.0 8.25 97.0 29.0 29
27.00 SU1424J27 6.25 0.35 6.95 568.0 7.70 89.0 56.0 56
27.00 SU1431J27 5.90 0.00 6.95 803.0 7.70 130.0 0.0 0
27.50 SU1424J27.5 5.35 0.00 6.45 453.0 7.50 20.0 0.0 0
27.50 SU1431J27.5 5.80 0.40 6.50 911.0 7.25 40.0 10.0 10
28.00 SU1424J28 6.10 1.20 5.95 853.0 6.70 78.0 8.0 8
28.00 SU1431J28 5.20 0.25 6.00 1122.0 6.75 99.0 10.0 10
28.50 SU1424J28.5 5.60 1.25 5.45 218.0 6.20 103.0 17.0 17
28.50 SU1431J28.5 4.45 0.00 5.45 192.0 6.25 52.0 0.0 0
29.00 SU1424J29 5.10 1.20 4.95 827.0 5.75 256.0 64.0 65
29.00 SU1431J29 3.95 0.00 5.00 51.0 5.75 90.0 0.0 0
29.50 SU1424J29.5 3.80 0.40 4.45 971.0 5.20 297.0 55.0 55
29.50 SU1431J29.5 3.10 -0.40 4.45 1140.0 5.25 164.0 50.0 64
30.00 SU1424J30 3.55 0.64 3.95 1063.0 4.70 217.0 80.0 80
30.00 SU1431J30 2.68 -0.37 3.95 1160.0 4.75 154.0 48.0 58
30.50 SU1424J30.5 2.43 0.00 3.45 754.0 4.20 189.0 0.0 0
30.50 SU1431J30.5 1.78 -0.84 3.55 1147.0 4.25 48.0 40.0 40
31.00 SU1424J31 2.63 0.67 2.94 1134.0 3.70 420.0 93.0 93
31.00 SU1431J31 1.91 -0.28 3.00 1178.0 3.75 195.0 32.0 48
31.50 SU1424J31.5 2.05 0.31 2.45 1070.0 3.20 173.0 5.0 55
31.50 SU1431J31.5 2.32 0.11 2.57 1166.0 3.30 48.0 59.0 59
32.00 SU1424J32 0.70 -0.52 1.99 1013.0 2.69 61.0 1.0 36
32.00 SU1431J32 1.55 -0.31 2.14 164.0 2.78 49.0 32.0 32
32.50 SU1424J32.5 1.12 0.16 1.48 1144.0 2.20 21.0 524.0 389
32.50 SU1431J32.5 1.66 0.00 2.00 90.0 2.32 49.0 23.0 7
33.00 SU1424J33 0.80 -0.14 1.13 994.0 1.73 47.0 1.0 37
33.00 SU1431J33 1.03 0.00 1.74 268.0 1.89 104.0 30.0 14
33.50 SU1424J33.5 1.10 0.67 0.89 109.0 1.25 41.0 52.0 89
33.50 SU1431J33.5 0.76 0.00 1.36 130.0 1.49 227.0 60.0 90
34.00 SU1424J34 0.65 0.30 0.70 73.0 0.82 119.0 30.0 504
34.00 SU1431J34 0.84 0.21 1.01 97.0 1.11 161.0 1.0 124
34.50 SU1424J34.5 0.28 0.07 0.34 422.0 0.48 218.0 20.0 90
34.50 SU1431J34.5 0.79 0.41 0.75 20.0 0.80 38.0 60.0 57
35.00 SU1424J35 0.16 0.06 0.14 364.0 0.25 85.0 10.0 190
35.00 SU1431J35 0.51 0.19 0.50 102.0 0.56 108.0 4.0 168
35.50 SU1424J35.5 0.05 0.00 0.01 535.0 0.17 526.0 1.0 45
35.50 SU1431J35.5 0.17 0.00 0.30 262.0 0.37 47.0 5.0 75
36.00 SU1424J36 0.24 0.23 0.01 50.0 0.18 892.0 30.0 30
36.00 SU1431J36 0.20 0.11 0.18 286.0 0.25 136.0 49.0 61
36.50 SU1424J36.5 0.22 0.03 0.01 27.0 0.16 804.0 6.0 23
36.50 SU1431J36.5 1.25 1.22 0.07 830.0 0.25 392.0 150.0 165
37.00 SU1424J37 0.02 -0.17 0.01 113.0 0.16 789.0 505.0 716
37.00 SU1431J37 0.86 0.84 0.05 230.0 0.15 316.0 116.0 150
37.50 SU1424J37.5 0.16 0.00 0.01 10.0 0.15 543.0 0.0 0
37.50 SU1431J37.5 0.78 0.76 0.02 400.0 0.16 385.0 115.0 115
38.00 SU1424J38 0.06 -0.13 0.06 4.0 0.15 558.0 4.0 13
38.00 SU1431J38 0.01 0.00 0.01 419.0 0.19 546.0 0.0 0
38.50 SU1424J38.5 0.19 0.00 0.01 180.0 0.15 554.0 0.0 0
38.50 SU1431J38.5 0.47 0.46 0.01 113.0 0.18 615.0 112.0 112
39.00 SU1424J39 0.18 0.00 0.01 100.0 0.14 496.0 0.0 0
39.00 SU1431J39 0.18 0.03 0.01 32.0 0.16 375.0 8.0 6
39.50 SU1424J39.5 0.18 0.00 0.01 97.0 0.14 470.0 0.0 0
39.50 SU1431J39.5 0.21 0.00 0.01 183.0 0.17 961.0 0.0 0
40.00 SU1424J40 0.18 0.00 0.01 104.0 0.14 513.0 0.0 0
40.00 SU1431J40 0.18 -0.03 0.01 44.0 0.17 692.0 10.0 10
40.50 SU1424J40.5 0.18 0.00 0.01 43.0 0.14 510.0 0.0 0
40.50 SU1431J40.5 0.22 0.00 0.01 4.0 0.17 724.0 0.0 0
41.00 SU1424J41 0.18 0.00 0.01 4.0 0.14 520.0 0.0 0
41.00 SU1431J41 0.22 0.00 0.01 273.0 0.17 727.0 0.0 0
41.50 SU1424J41.5 0.18 0.00 0.01 10.0 0.14 451.0 0.0 0
41.50 SU1431J41.5 0.21 0.00 0.01 164.0 0.17 729.0 0.0 0
42.00 SU1424J42 0.18 0.00 0.01 56.0 0.14 529.0 0.0 0
42.00 SU1431J42 0.20 0.00 0.01 113.0 0.17 720.0 0.0 0
42.50 SU1424J42.5 0.18 0.00 0.00 0.0 0.14 250.0 0.0 0
42.50 SU1431J42.5 0.19 0.00 0.01 171.0 0.16 420.0 0.0 0
43.00 SU1424J43 0.18 0.00 0.00 0.0 0.14 228.0 0.0 0
43.00 SU1431J43 0.19 0.00 0.01 307.0 0.16 420.0 0.0 0
43.50 SU1424J43.5 0.18 0.00 0.00 0.0 0.14 240.0 0.0 0
43.50 SU1431J43.5 0.20 0.00 0.01 141.0 0.16 420.0 0.0 0
44.00 SU1424J44 0.18 0.00 0.00 0.0 0.14 245.0 0.0 0
44.00 SU1431J44 0.19 0.00 0.00 0.0 0.16 257.0 0.0 0
44.50 SU1424J44.5 0.18 0.00 0.00 0.0 0.14 249.0 0.0 0
44.50 SU1431J44.5 0.20 0.00 0.00 0.0 0.16 284.0 0.0 0
45.00 SU1424J45 0.18 0.00 0.00 0.0 0.14 222.0 0.0 0
45.00 SU1431J45 0.20 0.00 0.00 0.0 0.16 288.0 0.0 0
45.50 SU1424J45.5 0.02 0.00 0.00 0.0 0.14 194.0 0.0 0
45.50 SU1431J45.5 0.20 0.00 0.00 0.0 0.16 257.0 0.0 0
46.00 SU1424J46 0.18 0.00 0.00 0.0 0.14 199.0 0.0 0
46.00 SU1431J46 0.20 0.00 0.00 0.0 0.16 310.0 0.0 0

Put Options: SU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SU1424V23 0.02 0.00 0.00 0.0 0.14 253.0 9.0 9
24.00 SU1424V24 0.20 0.00 0.00 0.0 0.14 249.0 0.0 0
25.00 SU1424V25 0.21 0.00 0.01 180.0 0.14 354.0 0.0 0
25.50 SU1424V25.5 0.21 0.00 0.01 193.0 0.14 326.0 0.0 0
26.00 SU1424V26 0.22 0.00 0.01 37.0 0.14 530.0 0.0 0
26.00 SU1431V26 0.01 0.00 0.01 111.0 0.20 814.0 0.0 0
26.50 SU1424V26.5 0.22 0.00 0.01 37.0 0.14 332.0 0.0 0
27.00 SU1424V27 0.22 0.00 0.01 37.0 0.14 502.0 0.0 0
27.00 SU1431V27 0.02 0.00 0.02 99.0 0.20 685.0 0.0 0
27.50 SU1424V27.5 0.23 0.00 0.01 37.0 0.14 340.0 0.0 0
27.50 SU1431V27.5 0.02 0.00 0.01 113.0 0.20 254.0 0.0 0
28.00 SU1424V28 0.01 0.00 0.01 4.0 0.14 536.0 0.0 0
28.00 SU1431V28 0.03 0.00 0.01 111.0 0.21 738.0 0.0 0
28.50 SU1424V28.5 0.01 0.00 0.01 10.0 0.14 346.0 0.0 0
28.50 SU1431V28.5 0.04 0.00 0.01 106.0 0.21 365.0 0.0 0
29.00 SU1424V29 0.01 0.00 0.01 100.0 0.14 530.0 0.0 0
29.00 SU1431V29 0.05 0.00 0.02 69.0 0.22 159.0 0.0 0
29.50 SU1424V29.5 0.01 0.00 0.01 100.0 0.14 523.0 0.0 0
29.50 SU1431V29.5 0.04 0.00 0.02 92.0 0.22 1165.0 0.0 0
30.00 SU1424V30 0.12 0.11 0.01 21.0 0.14 530.0 3.0 3
30.00 SU1431V30 0.26 0.18 0.03 104.0 0.24 964.0 4.0 4
30.50 SU1424V30.5 0.01 0.00 0.01 162.0 0.14 650.0 0.0 0
30.50 SU1431V30.5 0.10 0.00 0.04 60.0 0.25 307.0 0.0 0
31.00 SU1424V31 0.02 0.00 0.02 116.0 0.14 522.0 3.0 19
31.00 SU1431V31 0.64 0.49 0.04 181.0 0.25 1269.0 9.0 26
31.50 SU1424V31.5 0.13 0.00 0.03 77.0 0.14 732.0 2.0 37
31.50 SU1431V31.5 0.34 0.14 0.06 353.0 0.20 1081.0 35.0 35
32.00 SU1424V32 0.15 0.09 0.06 53.0 0.14 838.0 15.0 60
32.00 SU1431V32 0.31 0.00 0.10 215.0 0.21 1131.0 119.0 118
32.50 SU1424V32.5 0.39 0.00 0.01 189.0 0.11 785.0 5.0 89
32.50 SU1431V32.5 0.25 -0.20 0.12 157.0 0.27 744.0 100.0 48
33.00 SU1424V33 0.22 0.00 0.02 7.0 0.12 890.0 16.0 57
33.00 SU1431V33 0.58 0.00 0.21 158.0 0.27 188.0 42.0 38
33.50 SU1424V33.5 0.69 0.34 0.05 150.0 0.14 216.0 68.0 103
33.50 SU1431V33.5 0.77 0.00 0.31 25.0 0.36 83.0 14.0 142
34.00 SU1424V34 0.23 -0.33 0.15 1.0 0.23 45.0 500.0 50
34.00 SU1431V34 0.65 -0.35 0.44 20.0 0.52 282.0 6.0 63
34.50 SU1424V34.5 1.44 0.56 0.28 381.0 0.41 236.0 10.0 67
34.50 SU1431V34.5 0.69 -0.94 0.62 110.0 0.73 295.0 24.0 74
35.00 SU1424V35 1.17 -0.07 0.55 20.0 0.72 435.0 10.0 87
35.00 SU1431V35 0.94 -0.57 0.89 286.0 0.99 190.0 9.0 100
35.50 SU1424V35.5 0.76 -0.92 0.92 49.0 1.51 132.0 1.0 51
35.50 SU1431V35.5 1.36 -0.51 1.20 20.0 1.48 1095.0 20.0 40
36.00 SU1424V36 1.74 -0.43 1.37 155.0 1.88 1154.0 3.0 134
36.00 SU1431V36 1.96 -0.33 1.57 42.0 2.02 712.0 32.0 32
36.50 SU1424V36.5 1.07 -1.58 1.85 133.0 2.40 883.0 20.0 20
36.50 SU1431V36.5 1.59 -1.16 2.00 79.0 2.54 966.0 53.0 3
37.00 SU1424V37 1.54 -1.61 2.35 77.0 3.05 1056.0 10.0 40
37.00 SU1431V37 1.41 -1.79 2.42 53.0 2.86 1025.0 90.0 50
37.50 SU1424V37.5 3.40 0.00 2.80 113.0 3.40 740.0 0.0 0
37.50 SU1431V37.5 1.80 -1.90 2.90 31.0 3.60 149.0 38.0 38
38.00 SU1424V38 4.15 0.00 3.30 108.0 3.90 646.0 0.0 0
38.00 SU1431V38 1.77 -2.38 3.35 176.0 4.15 1096.0 50.0 53
38.50 SU1424V38.5 4.55 0.00 3.10 408.0 4.70 364.0 0.0 0
38.50 SU1431V38.5 2.17 -2.48 3.80 158.0 4.60 1067.0 50.0 50
39.00 SU1424V39 2.43 -2.62 4.20 57.0 5.20 224.0 25.0 25
39.00 SU1431V39 5.05 0.00 4.30 127.0 5.15 688.0 0.0 0
39.50 SU1424V39.5 5.55 0.00 3.95 224.0 5.70 147.0 0.0 0
39.50 SU1431V39.5 5.55 0.00 4.80 127.0 5.65 694.0 0.0 0
40.00 SU1424V40 3.45 -2.60 5.20 57.0 5.90 654.0 8.0 0
40.00 SU1431V40 6.05 0.00 5.35 158.0 6.20 861.0 0.0 0
40.50 SU1424V40.5 6.55 0.00 5.50 269.0 6.75 224.0 0.0 0
40.50 SU1431V40.5 6.55 0.00 5.85 146.0 6.75 883.0 0.0 0
41.00 SU1424V41 6.80 0.00 5.45 269.0 7.25 111.0 0.0 0
41.00 SU1431V41 7.05 0.00 6.35 71.0 7.25 497.0 0.0 0
41.50 SU1424V41.5 7.55 0.00 5.45 224.0 8.70 140.0 0.0 0
41.50 SU1431V41.5 7.55 0.00 6.80 52.0 7.80 229.0 0.0 0
42.00 SU1424V42 6.95 0.00 6.85 43.0 7.90 643.0 0.0 0
42.00 SU1431V42 8.05 0.00 6.80 224.0 8.25 224.0 0.0 0
42.50 SU1424V42.5 7.40 0.00 6.45 269.0 9.70 269.0 0.0 0
42.50 SU1431V42.5 8.55 0.00 7.30 224.0 8.75 224.0 0.0 0
43.00 SU1424V43 7.95 0.00 6.95 269.0 10.20 224.0 0.0 0
43.00 SU1431V43 9.05 0.00 8.25 88.0 8.85 98.0 0.0 0
43.50 SU1424V43.5 8.35 0.00 7.40 150.0 10.70 232.0 0.0 0
43.50 SU1431V43.5 9.55 0.00 8.75 88.0 9.80 98.0 0.0 0
44.00 SU1424V44 8.85 0.00 8.85 224.0 9.95 224.0 0.0 0
44.00 SU1431V44 10.05 0.00 9.25 157.0 9.85 134.0 0.0 0
44.50 SU1424V44.5 9.35 0.00 8.40 224.0 11.70 224.0 0.0 0
44.50 SU1431V44.5 10.35 0.00 9.50 1.0 10.35 224.0 0.0 0
45.00 SU1424V45 9.85 0.00 8.90 269.0 12.20 269.0 0.0 0
45.00 SU1431V45 10.90 0.00 10.00 1.0 10.85 224.0 0.0 0
45.50 SU1424V45.5 10.35 0.00 9.25 269.0 12.85 269.0 0.0 0
45.50 SU1431V45.5 11.20 0.00 10.50 1.0 11.35 224.0 0.0 0
46.00 SU1424V46 11.50 0.00 10.95 157.0 11.90 188.0 0.0 0
46.00 SU1431V46 11.70 0.00 10.95 396.0 11.85 148.0 0.0 0