Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 3:21AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Suncor Energy Inc. (SU)

On Dec 24: 35.84   0.41 (1.16%)

MORE ON SU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Options Get Options for:
View By Expiration: Jan 10 | Feb 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Jan 15, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 15.00 SXHAL.X 22.20 0.00 20.50 21.00 2 22 17.50 SXHAW.X 18.70 0.00 18.20 18.50 2 126 20.00 SXHAD.X 14.60 0.00 15.50 16.00 1 44 22.50 SXHAX.X 13.60 0.00 13.00 13.50 10 85 25.00 SXHAH.X 10.67 1.17 10.50 11.00 6 1,146 26.00 SXHAZ.X 8.80 0.00 9.50 10.00 10 10 27.00 SXHAI.X 7.30 0.00 8.50 9.00 4 30 28.00 SXHAJ.X 9.59 0.00 7.50 8.00 8 68 29.00 SXHAN.X 4.90 0.00 6.70 7.00 4 39 30.00 SXHAO.X 5.90 0.80 5.80 6.00 8 5,465 31.00 SXHAQ.X 3.29 0.00 4.80 5.00 10 616 32.00 SXHAK.X 4.00 0.20 3.90 4.10 25 1,386 33.00 SXHAR.X 2.80 0.00 3.00 3.20 66 1,345 34.00 SXHAM.X 2.15 0.15 2.20 2.35 15 1,530 35.00 SXHAG.X 1.51 0.11 1.50 1.65 94 13,861 36.00 SUAN.X 1.00 0.15 1.00 1.05 535 4,050 37.00 SUAO.X 0.60 0.10 0.55 0.65 276 2,422 38.00 SUAP.X 0.34 0.09 0.30 0.35 25 3,723 39.00 SUAQ.X 0.17 0.02 0.15 0.20 22 3,498 40.00 SUAH.X 0.15 0.05 0.05 0.15 3 10,852 41.00 SUAA.X 0.05 0.00 N/A 0.10 100 2,015 42.50 SUAV.X 0.05 0.00 N/A 0.05 15 6,111 44.00 SUAT.X 0.05 0.00 N/A 0.05 10 978 45.00 SUAI.X 0.05 0.00 N/A 0.05 4 4,917 47.50 SUAW.X 0.01 0.00 N/A 0.05 10 2,687 50.00 SUAJ.X 0.05 0.00 N/A 0.05 111 1,544 55.00 SUAR.X 0.10 0.00 N/A 0.05 5 922 60.00 SUAS.X 0.05 0.00 N/A 0.05 40 1,696 65.00 SUAM.X 0.05 0.00 N/A 0.05 2 1,571 70.00 SUAB.X 0.05 0.00 N/A 0.05 10 393 75.00 SUAC.X 0.10 0.00 N/A 0.05 5 916 80.00 SUAD.X 0.05 0.00 N/A 0.05 4 726 85.00 SUAE.X 0.03 0.00 N/A 0.05 20 220 90.00 SUAF.X N/A 0.00 N/A 0.05 0 147 95.00 SUAG.X N/A 0.00 N/A 0.05 0 328 100.00 SXKAT.X N/A 0.00 N/A 0.05 0 306 105.00 SXKAA.X N/A 0.00 N/A 0.05 0 164 110.00 SXKAB.X N/A 0.00 N/A 0.05 0 199 115.00 SXKAC.X N/A 0.00 N/A 0.05 0 141 120.00 SXKAD.X N/A 0.00 N/A 0.05 0 104 125.00 SXKAE.X N/A 0.00 N/A 0.05 0 82 130.00 SXKAF.X N/A 0.00 N/A 0.05 0 47 135.00 SXKAG.X N/A 0.00 N/A 0.05 0 136 140.00 SXKAU.X N/A 0.00 N/A 0.05 0 27 145.00 SXKAZ.X N/A 0.00 N/A 0.05 0 64 PUT OPTIONS Expire at close Fri, Jan 15, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 5.00 SXHMA.X 0.03 0.00 N/A 0.05 1 51 7.50 SXHMU.X N/A 0.00 N/A 0.05 0 3,769 12.50 SXHMV.X N/A 0.00 N/A 0.05 0 519 15.00 SXHML.X 0.05 0.00 N/A 0.05 2 2,073 17.50 SXHMW.X 0.05 0.00 N/A 0.05 20 1,080 20.00 SXHMD.X 0.03 0.00 N/A 0.05 10 1,416 22.50 SXHMX.X 0.05 0.00 N/A 0.05 10 2,199 25.00 SXHMH.X 0.09 0.00 N/A 0.05 10 1,331 26.00 SXHMZ.X 0.04 0.00 N/A 0.05 5 128 27.00 SXHMI.X 0.08 0.00 N/A 0.05 20 417 28.00 SXHMJ.X 0.02 0.00 N/A 0.05 100 226 29.00 SXHMN.X 0.30 0.00 N/A 0.05 20 358 30.00 SXHMO.X 0.05 0.01 N/A 0.10 66 3,668 31.00 SXHMQ.X 0.10 0.00 0.05 0.10 25 976 32.00 SXHMK.X 0.13 0.07 0.10 0.20 91 1,403 33.00 SXHMR.X 0.25 0.10 0.20 0.30 91 1,167 34.00 SXHMM.X 0.46 0.09 0.40 0.50 357 5,904 35.00 SXHMG.X 0.80 0.15 0.70 0.80 20 2,222 36.00 SUMN.X 1.21 0.24 1.15 1.20 135 978 37.00 SUMO.X 1.80 1.75 1.70 1.80 100 873 38.00 SUMP.X 2.50 0.35 2.45 2.55 1 646 39.00 SUMQ.X 3.50 0.00 3.30 3.40 4 124 40.00 SUMH.X 5.87 0.00 4.20 4.40 1 736 41.00 SUMA.X 5.70 0.00 5.10 5.30 20 96 42.50 SUMV.X 7.10 0.00 6.60 6.80 10 368 44.00 SUMT.X 8.70 0.00 8.00 8.50 14 16 45.00 SUMI.X 10.85 0.00 9.00 9.30 4 181 47.50 SUMW.X 11.90 0.00 11.50 11.80 30 194 50.00 SUMJ.X 15.40 0.00 14.00 14.50 12 390 55.00 SUMR.X 20.10 0.00 19.00 19.50 10 73 60.00 SUMS.X 28.20 0.00 24.00 24.50 4 140 65.00 SUMM.X 27.00 0.00 29.00 29.50 9 48 70.00 SUMB.X 35.39 0.00 34.00 34.50 8 23 80.00 SUMD.X 45.38 0.00 44.00 44.50 13 8 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives