Suncor Energy Inc $39.77

down 0.00


20/8/2014 04:04 PM  |  NYSE : SU  
Industries : Energy / Independent Oil & Gas
Last Trade: 39.77
Trade Time: Aug 20 04:04 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 39.77
Open: 39.62
Bid: 39.70
Ask: 39.84
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 2%
Options:

Call Options: SU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SU1422H28 11.65 0.00 11.65 10.0 11.85 10.0 0.0 0
29.00 SU1422H29 9.15 0.00 9.15 225.0 12.40 150.0 0.0 0
30.00 SU1422H30 8.10 0.00 8.10 225.0 11.40 150.0 0.0 0
31.00 SU1422H31 7.90 0.00 7.90 20.0 9.15 213.0 0.0 0
31.50 SU1422H31.5 8.10 0.00 8.10 135.0 8.35 75.0 0.0 0
32.00 SU1422H32 7.60 0.00 7.60 68.0 7.85 80.0 0.0 0
32.50 SU1422H32.5 7.15 0.00 7.15 60.0 7.35 41.0 0.0 0
33.00 SU1422H33 6.65 0.00 6.65 60.0 6.85 41.0 0.0 0
33.50 SU1422H33.5 6.15 0.00 6.15 85.0 6.35 60.0 0.0 0
34.00 SU1422H34 5.65 0.00 5.65 12.0 5.85 21.0 0.0 0
34.50 SU1422H34.5 5.15 0.00 5.15 60.0 5.35 60.0 0.0 0
35.00 SU1422H35 4.65 0.00 4.65 85.0 4.85 73.0 0.0 0
35.50 SU1422H35.5 4.15 0.00 4.15 85.0 4.35 83.0 0.0 0
36.00 SU1422H36 3.65 0.00 3.65 17.0 3.90 19.0 0.0 0
36.50 SU1422H36.5 3.15 0.00 3.15 83.0 3.40 159.0 0.0 0
37.00 SU1422H37 2.66 0.00 2.66 65.0 2.86 79.0 0.0 0
37.50 SU1422H37.5 2.16 0.00 2.16 82.0 2.36 81.0 0.0 0
38.00 SU1422H38 0.87 -0.67 1.54 456.0 1.86 168.0 13.0 33
38.50 SU1422H38.5 0.62 -0.44 1.06 1157.0 1.35 185.0 18.0 33
39.00 SU1422H39 0.75 0.00 0.62 1184.0 0.87 164.0 1.0 189
39.50 SU1422H39.5 0.43 0.00 0.37 262.0 0.45 397.0 3.0 46
40.00 SU1422H40 0.11 0.00 0.12 88.0 0.15 41.0 5.0 236
40.50 SU1422H40.5 0.05 0.00 0.01 900.0 0.07 632.0 2.0 2
41.00 SU1422H41 0.10 0.02 0.01 31.0 0.08 786.0 2.0 2
41.50 SU1422H41.5 0.07 0.00 0.00 0.0 0.07 429.0 0.0 0
42.00 SU1422H42 0.07 0.00 0.00 0.0 0.07 194.0 0.0 0
42.50 SU1422H42.5 0.07 0.00 0.00 0.0 0.07 194.0 0.0 0
43.00 SU1422H43 0.07 0.00 0.00 0.0 0.07 189.0 0.0 0
43.50 SU1422H43.5 0.07 0.00 0.00 0.0 0.07 182.0 0.0 0
44.00 SU1422H44 0.07 0.00 0.00 0.0 0.07 158.0 0.0 0
44.50 SU1422H44.5 0.07 0.00 0.00 0.0 0.07 270.0 0.0 0
45.00 SU1422H45 0.06 0.00 0.00 0.0 0.06 141.0 0.0 0
45.50 SU1422H45.5 0.06 0.00 0.00 0.0 0.06 142.0 0.0 0
46.00 SU1422H46 0.06 0.00 0.00 0.0 0.06 151.0 0.0 0
46.50 SU1422H46.5 0.06 0.00 0.00 0.0 0.06 151.0 0.0 0
47.00 SU1422H47 0.06 0.00 0.00 0.0 0.06 156.0 0.0 0
47.50 SU1422H47.5 0.06 0.00 0.00 0.0 0.06 174.0 0.0 0
48.00 SU1422H48 0.06 0.00 0.00 0.0 0.06 158.0 0.0 0
48.50 SU1422H48.5 0.06 0.00 0.00 0.0 0.06 169.0 0.0 0
49.00 SU1422H49 0.06 0.00 0.00 0.0 0.06 58.0 0.0 0

Put Options: SU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SU1422T28 0.06 0.00 0.00 0.0 0.06 57.0 0.0 0
29.00 SU1422T29 0.06 0.00 0.00 0.0 0.06 76.0 0.0 0
30.00 SU1422T30 0.06 0.00 0.00 0.0 0.06 66.0 0.0 0
31.00 SU1422T31 0.06 0.00 0.00 0.0 0.06 180.0 0.0 0
31.50 SU1422T31.5 0.06 0.00 0.00 0.0 0.06 195.0 0.0 0
32.00 SU1422T32 0.06 0.00 0.00 0.0 0.06 206.0 0.0 0
32.50 SU1422T32.5 0.06 0.00 0.00 0.0 0.06 261.0 0.0 0
33.00 SU1422T33 0.06 0.00 0.00 0.0 0.06 260.0 0.0 0
33.50 SU1422T33.5 0.06 0.00 0.00 0.0 0.06 261.0 0.0 0
34.00 SU1422T34 0.06 0.00 0.00 0.0 0.06 232.0 0.0 0
34.50 SU1422T34.5 0.06 0.00 0.00 0.0 0.06 261.0 0.0 0
35.00 SU1422T35 0.06 0.00 0.00 0.0 0.06 51.0 0.0 0
35.50 SU1422T35.5 0.07 0.00 0.00 0.0 0.07 264.0 0.0 0
36.00 SU1422T36 0.07 0.00 0.00 0.0 0.07 464.0 0.0 0
36.50 SU1422T36.5 0.07 0.00 0.01 36.0 0.07 370.0 0.0 0
37.00 SU1422T37 0.07 0.00 0.01 72.0 0.07 410.0 0.0 0
37.50 SU1422T37.5 0.21 0.14 0.01 347.0 0.07 432.0 5.0 5
38.00 SU1422T38 0.12 0.05 0.01 81.0 0.07 788.0 3.0 15
38.50 SU1422T38.5 0.12 0.04 0.03 49.0 0.08 881.0 22.0 36
39.00 SU1422T39 0.05 0.00 0.03 140.0 0.08 843.0 2.0 77
39.50 SU1422T39.5 1.04 0.92 0.12 55.0 0.15 63.0 64.0 64
40.00 SU1422T40 0.38 0.00 0.35 10.0 0.44 589.0 4.0 54
40.50 SU1422T40.5 0.71 0.00 0.71 202.0 0.88 733.0 0.0 0
41.00 SU1422T41 1.19 0.00 1.19 90.0 1.37 202.0 0.0 0
41.50 SU1422T41.5 1.65 0.00 1.65 102.0 1.87 169.0 0.0 0
42.00 SU1422T42 2.05 0.00 2.05 266.0 2.39 80.0 0.0 0
42.50 SU1422T42.5 2.66 0.00 2.66 31.0 2.84 61.0 0.0 0
43.00 SU1422T43 3.15 0.00 3.15 38.0 3.35 130.0 0.0 0
43.50 SU1422T43.5 3.65 0.00 3.65 38.0 3.85 131.0 0.0 0
44.00 SU1422T44 4.00 0.00 4.00 88.0 4.40 84.0 0.0 0
44.50 SU1422T44.5 4.65 0.00 4.65 37.0 4.85 139.0 0.0 0
45.00 SU1422T45 5.05 0.00 5.05 88.0 5.40 72.0 0.0 0
45.50 SU1422T45.5 5.65 0.00 5.65 16.0 5.85 12.0 0.0 0
46.00 SU1422T46 6.15 0.00 6.15 16.0 6.35 12.0 0.0 0
46.50 SU1422T46.5 6.65 0.00 6.65 16.0 6.85 12.0 0.0 0
47.00 SU1422T47 7.15 0.00 7.15 16.0 7.35 12.0 0.0 0
47.50 SU1422T47.5 7.05 0.00 7.05 173.0 7.90 133.0 0.0 0
48.00 SU1422T48 7.75 0.00 7.75 173.0 8.40 133.0 0.0 0
48.50 SU1422T48.5 8.20 0.00 8.20 173.0 8.90 133.0 0.0 0
49.00 SU1422T49 7.90 0.00 7.90 21.0 10.65 11.0 0.0 0
Trading Center