Suncor Energy Inc $41.88

up +0.31


30/7/2014 03:59 PM  |  NYSE : SU  
Industries : Energy / Independent Oil & Gas
Last Trade: 41.88
Trade Time: Jul 30 03:59 PM Eastern Daylight Time
Change: 0.31 (0.75 %)
Prev Close: 41.57
Open: 41.68
Bid: 41.87
Ask: 41.88
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
34.00 SU1416H34 7.50 0.00 7.45 760.0 8.30 337.0 0.0 0
35.00 SU1416H35 5.70 -0.85 6.45 588.0 6.95 76.0 1.0 1
36.00 SU1416H36 5.40 -0.15 5.45 1075.0 5.95 140.0 1.0 6
37.00 SU1416H37 4.00 -0.55 4.45 1114.0 4.95 131.0 5.0 10
37.50 SU1416H37.5 4.05 0.00 3.95 597.0 4.45 63.0 0.0 0
38.00 SU1416H38 3.40 -0.20 3.50 1167.0 3.95 94.0 17.0 25
38.50 SU1416H38.5 3.10 0.00 3.05 598.0 3.50 67.0 0.0 0
39.00 SU1416H39 2.50 -0.22 2.62 1243.0 3.00 118.0 1.0 2
39.50 SU1416H39.5 2.85 0.58 2.34 752.0 2.55 162.0 10.0 10
40.00 SU1416H40 2.00 0.11 1.88 908.0 2.12 31.0 5.0 21
40.50 SU1416H40.5 1.60 0.14 1.53 1410.0 1.71 60.0 32.0 32
41.00 SU1416H41 1.27 -0.01 1.30 124.0 1.33 20.0 29.0 2,368
41.50 SU1416H41.5 0.84 0.02 0.98 241.0 1.01 13.0 38.0 157
42.00 SU1416H42 0.69 0.02 0.72 199.0 0.76 205.0 61.0 1,842
42.50 SU1416H42.5 0.45 -0.02 0.51 257.0 0.54 34.0 89.0 95
43.00 SU1416H43 0.33 0.04 0.34 348.0 0.38 166.0 74.0 1,398
43.50 SU1416H43.5 0.25 0.01 0.23 279.0 0.27 94.0 1.0 111
44.00 SU1416H44 0.17 0.05 0.16 362.0 0.19 104.0 263.0 3,788
44.50 SU1416H44.5 0.11 0.03 0.08 540.0 0.13 518.0 1.0 116
45.00 SU1416H45 0.08 0.02 0.05 563.0 0.10 473.0 4.0 558
45.50 SU1416H45.5 0.03 0.00 0.04 289.0 0.08 507.0 0.0 0
46.00 SU1416H46 0.05 0.00 0.02 306.0 0.06 499.0 1.0 22
46.50 SU1416H46.5 0.01 0.00 0.01 565.0 0.05 507.0 0.0 0
47.00 SU1416H47 0.12 0.11 0.01 51.0 0.05 201.0 3.0 4
48.00 SU1416H48 0.01 0.00 0.01 10.0 0.04 72.0 0.0 0
49.00 SU1416H49 0.04 0.00 0.01 2.0 0.04 95.0 0.0 0
50.00 SU1416H50 0.03 0.00 0.01 605.0 0.03 65.0 0.0 0

Put Options: SU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SU1416T34 0.03 0.00 0.01 1.0 0.03 519.0 0.0 0
35.00 SU1416T35 0.04 0.00 0.01 127.0 0.04 150.0 0.0 0
36.00 SU1416T36 0.04 0.00 0.01 1.0 0.04 110.0 0.0 0
37.00 SU1416T37 0.02 0.01 0.01 558.0 0.05 550.0 1.0 75
37.50 SU1416T37.5 0.04 0.00 0.03 116.0 0.05 493.0 50.0 50
38.00 SU1416T38 0.07 0.03 0.03 534.0 0.07 523.0 6.0 281
38.50 SU1416T38.5 0.09 0.01 0.07 494.0 0.09 25.0 20.0 0
39.00 SU1416T39 0.12 -0.01 0.10 330.0 0.13 512.0 13.0 78
39.50 SU1416T39.5 0.15 0.00 0.15 316.0 0.17 27.0 0.0 0
40.00 SU1416T40 0.22 -0.03 0.22 137.0 0.24 65.0 774.0 1,287
40.50 SU1416T40.5 0.33 -0.05 0.32 289.0 0.34 15.0 296.0 255
41.00 SU1416T41 0.50 -0.03 0.46 236.0 0.49 145.0 2.0 212
41.50 SU1416T41.5 0.77 0.02 0.64 11.0 0.67 32.0 7.0 17
42.00 SU1416T42 0.93 -0.05 0.88 134.0 0.91 80.0 62.0 271
42.50 SU1416T42.5 1.24 -0.05 1.16 125.0 1.20 99.0 20.0 129
43.00 SU1416T43 1.49 -0.15 1.50 12.0 1.54 4.0 48.0 155
43.50 SU1416T43.5 2.02 0.00 1.87 79.0 2.07 618.0 0.0 0
44.00 SU1416T44 2.41 0.00 2.29 51.0 2.48 509.0 21.0 268
44.50 SU1416T44.5 2.64 0.00 2.71 293.0 3.00 505.0 0.0 0
45.00 SU1416T45 3.10 0.00 3.05 414.0 3.60 194.0 0.0 0
45.50 SU1416T45.5 3.55 0.00 3.60 454.0 4.05 204.0 0.0 0
46.00 SU1416T46 4.00 0.00 3.95 439.0 4.65 195.0 0.0 0
46.50 SU1416T46.5 4.50 0.00 4.60 109.0 5.10 259.0 0.0 0
47.00 SU1416T47 5.00 0.00 4.95 439.0 5.65 180.0 0.0 0
48.00 SU1416T48 6.00 0.00 5.95 420.0 6.60 177.0 0.0 0
49.00 SU1416T49 7.00 0.00 6.95 426.0 7.60 177.0 0.0 0
50.00 SU1416T50 7.85 0.00 7.40 373.0 8.70 52.0 0.0 0
Trading Center