$33.71 -0.91 (-2.63%) Suncor Energy Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 33.71
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.91 (-2.63%)
Prev Close: 34.62
Open: 34.56
Bid: 33.70
Ask: 33.77
Options:

Call Options: SU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SU1424J23 10.50 0.00 10.50 91.0 11.35 269.0 0.0 0
24.00 SU1424J24 8.75 0.00 8.75 224.0 10.30 224.0 0.0 0
25.00 SU1424J25 8.30 0.00 8.30 32.0 9.35 266.0 0.0 0
25.50 SU1424J25.5 8.35 0.30 8.05 121.0 8.75 118.0 14.0 14
26.00 SU1424J26 7.85 0.30 7.55 32.0 8.25 398.0 35.0 35
26.00 SU1431J26 7.60 0.00 7.60 195.0 8.25 945.0 0.0 0
26.50 SU1424J26.5 7.25 0.20 7.05 127.0 7.75 398.0 29.0 29
27.00 SU1424J27 6.25 -0.30 6.55 88.0 7.25 289.0 56.0 56
27.00 SU1431J27 6.60 0.00 6.60 239.0 7.90 993.0 0.0 0
27.50 SU1424J27.5 6.05 0.00 6.05 88.0 6.80 184.0 0.0 0
27.50 SU1431J27.5 5.80 -0.30 6.10 304.0 7.40 1274.0 10.0 10
28.00 SU1424J28 6.10 0.55 5.55 106.0 6.20 224.0 8.0 8
28.00 SU1431J28 5.20 -0.40 5.60 128.0 6.25 1196.0 10.0 10
28.50 SU1424J28.5 5.60 0.55 5.05 106.0 5.70 224.0 17.0 17
28.50 SU1431J28.5 5.10 0.00 5.10 159.0 5.75 982.0 0.0 0
29.00 SU1424J29 5.10 0.55 4.55 10.0 5.85 412.0 64.0 65
29.00 SU1431J29 4.60 0.00 4.60 334.0 5.25 946.0 0.0 0
29.50 SU1424J29.5 3.80 -0.25 4.05 143.0 5.35 396.0 55.0 55
29.50 SU1431J29.5 3.10 -1.05 4.15 150.0 4.75 1156.0 50.0 64
30.00 SU1424J30 3.55 0.00 3.55 137.0 4.85 216.0 80.0 80
30.00 SU1431J30 2.68 -0.97 3.65 175.0 4.65 1180.0 48.0 58
30.50 SU1424J30.5 3.05 0.00 3.05 202.0 4.35 741.0 0.0 0
30.50 SU1431J30.5 1.78 -1.37 3.15 206.0 3.95 1188.0 40.0 40
31.00 SU1424J31 2.63 0.06 2.57 105.0 3.20 804.0 93.0 93
31.00 SU1431J31 1.91 -0.78 2.69 103.0 3.45 1152.0 32.0 48
31.50 SU1424J31.5 2.05 -0.03 2.08 97.0 2.69 818.0 5.0 55
31.50 SU1431J31.5 2.32 0.09 2.23 512.0 2.82 1341.0 59.0 59
32.00 SU1424J32 0.70 -0.89 1.59 196.0 2.84 1043.0 1.0 36
32.00 SU1431J32 1.55 -0.27 1.82 53.0 2.58 1401.0 32.0 32
32.50 SU1424J32.5 1.12 -0.01 1.13 159.0 1.94 1304.0 524.0 389
32.50 SU1431J32.5 1.66 0.23 1.43 174.0 2.02 1355.0 23.0 7
33.00 SU1424J33 0.80 0.09 0.71 237.0 1.01 1060.0 1.0 37
33.00 SU1431J33 1.03 -0.06 1.09 15.0 1.26 1299.0 30.0 14
33.50 SU1424J33.5 1.10 0.71 0.39 102.0 0.55 586.0 52.0 139
33.50 SU1431J33.5 1.04 0.00 0.77 213.0 0.85 318.0 8.0 90
34.00 SU1424J34 0.33 0.00 0.17 82.0 0.22 50.0 20.0 474
34.00 SU1431J34 1.06 0.00 0.51 380.0 0.63 1046.0 3.0 125
34.50 SU1424J34.5 0.28 0.23 0.05 62.0 0.13 833.0 20.0 90
34.50 SU1431J34.5 0.56 0.00 0.34 150.0 0.40 76.0 13.0 95
35.00 SU1424J35 0.16 0.15 0.01 32.0 0.12 1067.0 10.0 194
35.00 SU1431J35 0.51 0.30 0.21 97.0 0.26 42.0 4.0 171
35.50 SU1424J35.5 0.03 0.00 0.01 25.0 0.17 656.0 2.0 45
35.50 SU1431J35.5 0.17 0.05 0.12 150.0 0.18 284.0 5.0 75
36.00 SU1424J36 0.24 0.06 0.01 50.0 0.18 610.0 30.0 30
36.00 SU1431J36 0.20 0.13 0.07 38.0 0.17 1251.0 49.0 61
36.50 SU1424J36.5 0.22 0.06 0.01 27.0 0.16 576.0 6.0 23
36.50 SU1431J36.5 1.25 1.23 0.02 377.0 0.25 1268.0 150.0 165
37.00 SU1424J37 0.02 -0.14 0.01 113.0 0.16 902.0 505.0 716
37.00 SU1431J37 0.86 0.85 0.01 1.0 0.15 1137.0 116.0 150
37.50 SU1424J37.5 0.15 0.00 0.01 10.0 0.15 533.0 0.0 0
37.50 SU1431J37.5 0.78 0.77 0.01 370.0 0.16 946.0 115.0 115
38.00 SU1424J38 0.06 -0.09 0.06 4.0 0.15 557.0 4.0 13
38.00 SU1431J38 0.19 0.00 0.01 419.0 0.19 970.0 0.0 0
38.50 SU1424J38.5 0.17 0.00 0.01 180.0 0.17 578.0 0.0 0
38.50 SU1431J38.5 0.47 0.29 0.01 113.0 0.18 890.0 112.0 112
39.00 SU1424J39 0.14 0.00 0.01 100.0 0.14 526.0 0.0 0
39.00 SU1431J39 0.18 0.02 0.01 32.0 0.16 673.0 8.0 6
39.50 SU1424J39.5 0.15 0.00 0.01 97.0 0.15 542.0 0.0 0
39.50 SU1431J39.5 0.17 0.00 0.01 183.0 0.17 669.0 0.0 0
40.00 SU1424J40 0.15 0.00 0.01 104.0 0.15 529.0 0.0 0
40.00 SU1431J40 0.18 0.00 0.01 44.0 0.18 711.0 10.0 10
40.50 SU1424J40.5 0.15 0.00 0.01 43.0 0.15 531.0 0.0 0
40.50 SU1431J40.5 0.17 0.00 0.01 4.0 0.17 675.0 0.0 0
41.00 SU1424J41 0.17 0.00 0.01 4.0 0.17 588.0 0.0 0
41.00 SU1431J41 0.18 0.00 0.01 273.0 0.18 714.0 0.0 0
41.50 SU1424J41.5 0.16 0.00 0.01 10.0 0.16 462.0 0.0 0
41.50 SU1431J41.5 0.17 0.00 0.01 164.0 0.17 675.0 0.0 0
42.00 SU1424J42 0.17 0.00 0.01 56.0 0.17 556.0 0.0 0
42.00 SU1431J42 0.17 0.00 0.01 113.0 0.17 677.0 0.0 0
42.50 SU1424J42.5 0.16 0.00 0.00 0.0 0.16 337.0 0.0 0
42.50 SU1431J42.5 0.21 0.00 0.01 171.0 0.21 765.0 0.0 0
43.00 SU1424J43 0.17 0.00 0.00 0.0 0.17 354.0 0.0 0
43.00 SU1431J43 0.17 0.00 0.01 307.0 0.17 679.0 0.0 0
43.50 SU1424J43.5 0.17 0.00 0.00 0.0 0.17 296.0 0.0 0
43.50 SU1431J43.5 0.17 0.00 0.01 141.0 0.17 516.0 0.0 0
44.00 SU1424J44 0.16 0.00 0.00 0.0 0.16 281.0 0.0 0
44.00 SU1431J44 0.17 0.00 0.00 0.0 0.17 309.0 0.0 0
44.50 SU1424J44.5 0.16 0.00 0.00 0.0 0.16 337.0 0.0 0
44.50 SU1431J44.5 0.17 0.00 0.00 0.0 0.17 309.0 0.0 0
45.00 SU1424J45 0.17 0.00 0.00 0.0 0.17 354.0 0.0 0
45.00 SU1431J45 0.17 0.00 0.00 0.0 0.17 311.0 0.0 0
45.50 SU1424J45.5 0.16 0.00 0.00 0.0 0.16 337.0 0.0 0
45.50 SU1431J45.5 0.17 0.00 0.00 0.0 0.17 309.0 0.0 0
46.00 SU1424J46 0.17 0.00 0.00 0.0 0.17 309.0 0.0 0
46.00 SU1431J46 0.17 0.00 0.00 0.0 0.17 347.0 0.0 0

Put Options: SU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SU1424V23 0.02 -0.12 0.00 0.0 0.14 310.0 9.0 9
24.00 SU1424V24 0.16 0.00 0.00 0.0 0.16 328.0 0.0 0
25.00 SU1424V25 0.15 0.00 0.01 180.0 0.15 544.0 0.0 0
25.50 SU1424V25.5 0.15 0.00 0.01 193.0 0.15 553.0 0.0 0
26.00 SU1424V26 0.15 0.00 0.01 37.0 0.15 548.0 0.0 0
26.00 SU1431V26 0.21 0.00 0.01 111.0 0.21 790.0 0.0 0
26.50 SU1424V26.5 0.14 0.00 0.01 37.0 0.14 523.0 0.0 0
27.00 SU1424V27 0.14 0.00 0.01 37.0 0.14 521.0 0.0 0
27.00 SU1431V27 0.21 0.00 0.02 99.0 0.21 798.0 0.0 0
27.50 SU1424V27.5 0.14 0.00 0.01 37.0 0.14 521.0 0.0 0
27.50 SU1431V27.5 0.21 0.00 0.01 113.0 0.21 794.0 0.0 0
28.00 SU1424V28 0.14 0.00 0.01 4.0 0.14 509.0 0.0 0
28.00 SU1431V28 0.21 0.00 0.01 111.0 0.21 1043.0 0.0 0
28.50 SU1424V28.5 0.15 0.00 0.01 10.0 0.15 509.0 0.0 0
28.50 SU1431V28.5 0.21 0.00 0.01 106.0 0.21 1128.0 0.0 0
29.00 SU1424V29 0.14 0.00 0.01 100.0 0.14 518.0 0.0 0
29.00 SU1431V29 0.21 0.00 0.02 69.0 0.21 1257.0 0.0 0
29.50 SU1424V29.5 0.14 0.00 0.01 100.0 0.14 529.0 0.0 0
29.50 SU1431V29.5 0.22 0.00 0.02 92.0 0.22 1077.0 0.0 0
30.00 SU1424V30 0.12 -0.02 0.01 21.0 0.14 559.0 3.0 3
30.00 SU1431V30 0.26 0.25 0.01 1045.0 0.24 1122.0 4.0 4
30.50 SU1424V30.5 0.14 0.00 0.01 162.0 0.14 510.0 0.0 0
30.50 SU1431V30.5 0.01 0.00 0.01 1036.0 0.25 1094.0 0.0 0
31.00 SU1424V31 0.02 0.00 0.02 2.0 0.15 888.0 2.0 16
31.00 SU1431V31 0.64 0.62 0.02 1071.0 0.24 1117.0 9.0 26
31.50 SU1424V31.5 0.13 -0.01 0.03 77.0 0.14 888.0 2.0 37
31.50 SU1431V31.5 0.34 0.31 0.03 1905.0 0.19 500.0 35.0 35
32.00 SU1424V32 0.15 0.01 0.06 53.0 0.14 918.0 15.0 60
32.00 SU1431V32 0.31 0.11 0.20 137.0 0.25 206.0 119.0 118
32.50 SU1424V32.5 0.39 0.28 0.01 189.0 0.11 106.0 5.0 89
32.50 SU1431V32.5 0.25 0.00 0.30 160.0 0.35 319.0 9.0 148
33.00 SU1424V33 0.22 0.12 0.10 129.0 0.18 106.0 16.0 57
33.00 SU1431V33 0.58 0.14 0.44 54.0 0.49 267.0 42.0 38
33.50 SU1424V33.5 0.20 0.00 0.23 82.0 0.31 76.0 190.0 103
33.50 SU1431V33.5 0.60 0.00 0.58 134.0 0.60 10.0 74.0 142
34.00 SU1424V34 0.31 0.00 0.48 82.0 0.61 266.0 383.0 540
34.00 SU1431V34 0.51 0.00 0.87 183.0 0.96 217.0 6.0 65
34.50 SU1424V34.5 0.82 0.00 0.72 1128.0 1.00 67.0 15.0 67
34.50 SU1431V34.5 0.69 -0.45 1.20 40.0 1.27 125.0 24.0 74
35.00 SU1424V35 1.17 0.29 0.88 1131.0 1.47 121.0 10.0 87
35.00 SU1431V35 0.94 -0.47 1.41 573.0 1.65 464.0 9.0 100
35.50 SU1424V35.5 0.76 -0.10 0.86 1084.0 1.94 91.0 1.0 51
35.50 SU1431V35.5 1.76 0.00 1.61 1180.0 2.06 795.0 500.0 40
36.00 SU1424V36 1.74 0.44 1.30 1221.0 2.45 155.0 3.0 134
36.00 SU1431V36 2.15 0.00 1.97 1231.0 2.51 872.0 300.0 32
36.50 SU1424V36.5 1.07 -0.58 1.65 1176.0 2.95 133.0 20.0 20
36.50 SU1431V36.5 1.59 -0.82 2.41 1150.0 3.00 188.0 53.0 3
37.00 SU1424V37 1.54 -0.68 2.22 719.0 3.45 143.0 10.0 40
37.00 SU1431V37 1.41 -1.43 2.84 1174.0 3.50 194.0 90.0 50
37.50 SU1424V37.5 2.57 0.00 2.57 318.0 4.00 204.0 0.0 0
37.50 SU1431V37.5 1.80 -0.96 2.76 1180.0 4.00 229.0 38.0 38
38.00 SU1424V38 3.05 0.00 3.05 787.0 4.50 95.0 0.0 0
38.00 SU1431V38 1.77 -1.43 3.20 1145.0 4.50 100.0 50.0 53
38.50 SU1424V38.5 3.55 0.00 3.55 206.0 5.00 32.0 0.0 0
38.50 SU1431V38.5 2.17 -1.53 3.70 1160.0 5.00 148.0 50.0 50
39.00 SU1424V39 2.43 -1.62 4.05 206.0 5.45 32.0 25.0 25
39.00 SU1431V39 4.20 0.00 4.20 906.0 5.65 202.0 0.0 0
39.50 SU1424V39.5 4.65 0.00 4.65 224.0 5.95 43.0 0.0 0
39.50 SU1431V39.5 4.75 0.00 4.75 937.0 6.00 48.0 0.0 0
40.00 SU1424V40 3.45 -1.60 5.05 88.0 6.45 77.0 8.0 0
40.00 SU1431V40 5.10 0.00 5.10 237.0 6.50 178.0 0.0 0
40.50 SU1424V40.5 5.45 0.00 5.45 88.0 6.95 77.0 0.0 0
40.50 SU1431V40.5 5.70 0.00 5.70 193.0 7.00 171.0 0.0 0
41.00 SU1424V41 5.95 0.00 5.95 224.0 7.45 47.0 0.0 0
41.00 SU1431V41 5.95 0.00 5.95 141.0 7.50 187.0 0.0 0
41.50 SU1424V41.5 6.40 0.00 6.40 224.0 7.95 47.0 0.0 0
41.50 SU1431V41.5 6.45 0.00 6.45 158.0 8.00 187.0 0.0 0
42.00 SU1424V42 7.10 0.00 7.10 33.0 8.60 1.0 0.0 0
42.00 SU1431V42 6.95 0.00 6.95 229.0 8.65 5.0 0.0 0
42.50 SU1424V42.5 7.35 0.00 7.35 33.0 9.00 50.0 0.0 0
42.50 SU1431V42.5 7.45 0.00 7.45 269.0 8.95 47.0 0.0 0
43.00 SU1424V43 7.85 0.00 7.85 33.0 9.50 50.0 0.0 0
43.00 SU1431V43 7.95 0.00 7.95 33.0 9.50 1.0 0.0 0
43.50 SU1424V43.5 8.30 0.00 8.30 269.0 9.95 57.0 0.0 0
43.50 SU1431V43.5 8.45 0.00 8.45 224.0 10.45 1.0 0.0 0
44.00 SU1424V44 8.65 0.00 8.65 62.0 10.55 94.0 0.0 0
44.00 SU1431V44 8.70 0.00 8.70 55.0 10.55 100.0 0.0 0
44.50 SU1424V44.5 8.40 0.00 8.40 425.0 11.80 270.0 0.0 0
44.50 SU1431V44.5 8.40 0.00 8.40 425.0 11.80 270.0 0.0 0
45.00 SU1424V45 8.90 0.00 8.90 244.0 12.30 224.0 0.0 0
45.00 SU1431V45 8.90 0.00 8.90 234.0 12.30 224.0 0.0 0
45.50 SU1424V45.5 9.40 0.00 9.40 244.0 12.80 224.0 0.0 0
45.50 SU1431V45.5 9.40 0.00 9.40 234.0 12.80 21.0 0.0 0
46.00 SU1424V46 11.00 0.00 11.00 224.0 12.30 47.0 0.0 0
46.00 SU1431V46 11.00 0.00 11.00 224.0 12.50 33.0 0.0 0