Suncor Energy Inc. (SU) Option Chain

SU 
$32.31
*  
0.09
0.28%
Get SU Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SU now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

SU Options: Type:
May 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Suncor Energy Inc. (SU)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 1.55 0 1 SU 29.5 May 08, 2015 0.30 0 4
May 08, 2015 0 SU 30 May 08, 2015 0.32 0 29
May 08, 2015 2.56 0 21 SU 30.5 May 08, 2015 0.07 -0.02 51 93
May 08, 2015 1.41 0 20 SU 31 May 08, 2015 0.11 -0.02 33 63
May 08, 2015 1.10 0 43 SU 31.5 May 08, 2015 0.15 -0.02 4081 24
May 08, 2015 1.13 0 89 SU 32 May 08, 2015 0.27 -0.06 97 444
May 08, 2015 0.30 -0.04 111 149 SU 32.5 May 08, 2015 0.49 54 78
May 08, 2015 0.17 -0.01 45 601 SU 33 May 08, 2015 0.86 0.01 1 274
May 08, 2015 0.20 0 47 SU 33.5 May 08, 2015 0.75 0 28
May 08, 2015 0.11 0 88 SU 34 May 08, 2015 1.35 0 11
May 08, 2015 0.18 0 51 SU 34.5 May 08, 2015 0
May 08, 2015 0.32 0 91 SU 35 May 08, 2015 2.42 0 272
May 08, 2015 0.08 0 5 SU 35.5 May 08, 2015 0
May 15, 2015 0 SU 29.5 May 15, 2015 0.08 0 138
May 15, 2015 2.47 0 472 SU 30 May 15, 2015 0.08 0 4079
May 15, 2015 2.28 0 10 SU 30.5 May 15, 2015 0.15 0 54
May 15, 2015 1.48 0 221 SU 31 May 15, 2015 0.20 -0.07 103 1645
May 15, 2015 1.99 0 18 SU 31.5 May 15, 2015 0.33 -0.04 100 10
May 15, 2015 0.80 -0.28 102 683 SU 32 May 15, 2015 0.52 -0.02 2 578
May 15, 2015 0.52 -0.03 16 47 SU 32.5 May 15, 2015 0.75 -0.04 46 53
May 15, 2015 0.32 -0.02 87 1312 SU 33 May 15, 2015 1.08 0 385
May 15, 2015 0.30 0 112 SU 33.5 May 15, 2015 1.39 0 88
May 15, 2015 0.07 -0.07 10 1986 SU 34 May 15, 2015 1.58 0 79
May 15, 2015 0.33 0 6 SU 34.5 May 15, 2015 2.02 0 13
May 15, 2015 0.05 0 4497 SU 35 May 15, 2015 2.77 0 56
May 15, 2015 0.14 0 30 SU 35.5 May 15, 2015 2.87 0 35
May 22, 2015 3.92 0 10 SU 29.5 May 22, 2015 0.17 0 16
May 22, 2015 0 SU 30 May 22, 2015 0.19 0 17
May 22, 2015 1.93 0 10 SU 30.5 May 22, 2015 0.26 0 229
May 22, 2015 1.73 0 140 SU 31 May 22, 2015 0.30 -0.02 10 188
May 22, 2015 1.27 0 43 SU 31.5 May 22, 2015 0.43 0.02 3 92
May 22, 2015 1.59 0 66 SU 32 May 22, 2015 0.64 0.01 2 185
May 22, 2015 0.71 -0.58 7 130 SU 32.5 May 22, 2015 0.93 0 150
May 22, 2015 0.46 -0.04 4 101 SU 33 May 22, 2015 1.33 0 91
May 22, 2015 0.29 -0.44 1 30 SU 33.5 May 22, 2015 1.42 -0.26 7 38
May 22, 2015 0.22 -0.35 10 63 SU 34 May 22, 2015 1.42 0 43
May 22, 2015 0.11 -0.11 76 88 SU 34.5 May 22, 2015 2.46 0 36
May 22, 2015 0.08 -0.21 2 31 SU 35 May 22, 2015 0
May 22, 2015 0 SU 35.5 May 22, 2015 3.45 1
May 29, 2015 3.62 0 3 SU 29.5 May 29, 2015 0.16 0 5
May 29, 2015 0 SU 30 May 29, 2015 0.19 0 67
May 29, 2015 3.15 0 5 SU 30.5 May 29, 2015 0.35 0 65
May 29, 2015 0 SU 31 May 29, 2015 0.39 -0.07 1 152
May 29, 2015 1.39 0 1 SU 31.5 May 29, 2015 0.53 -0.04 7 115
May 29, 2015 1.78 0 754 SU 32 May 29, 2015 0.77 0 120
May 29, 2015 0.83 0 32 SU 32.5 May 29, 2015 0.83 0 20
May 29, 2015 1.01 0 74 SU 33 May 29, 2015 1.22 0 224
May 29, 2015 0.55 0 26 SU 33.5 May 29, 2015 1.63 -0.20 31 48
May 29, 2015 0.30 0.01 2 762 SU 34 May 29, 2015 1.99 0 23
May 29, 2015 0.33 0 42 SU 34.5 May 29, 2015 2.56 0.11 1 2

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.