Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Encana Corporation (ECA)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 141018C00011000 C 10/18/14 11.0 9.90 10.70
ECA 141018C00012000 C 10/18/14 12.0 9.00 9.60
ECA 141018C00013000 C 10/18/14 13.0 8.00 8.70
ECA 141018C00014000 C 10/18/14 14.0 7.00 7.70
ECA 141018C00015000 C 10/18/14 15.0 6.00 6.80
ECA 141018C00016000 C 10/18/14 16.0 5.00 5.90
ECA 141018C00017000 C 10/18/14 17.0 4.00 4.80
ECA 141018C00018000 C 10/18/14 18.0 3.00 3.90
ECA 141018C00019000 C 10/18/14 19.0 2.05 2.85
ECA 141018C00020000 C 10/18/14 20.0 1.20 1.65
ECA 141018C00021000 C 10/18/14 21.0 0.65 0.80
ECA 141018C00022000 C 10/18/14 22.0 0.25 0.35
ECA 141018C00023000 C 10/18/14 23.0 0.05 0.15
ECA 141018C00024000 C 10/18/14 24.0 0.00 0.15
ECA 141018C00025000 C 10/18/14 25.0 0.00 0.10
ECA 141018C00026000 C 10/18/14 26.0 0.00 0.10
ECA 141018C00027000 C 10/18/14 27.0 0.00 0.15
ECA 141018C00028000 C 10/18/14 28.0 0.00 0.10
ECA 141018C00029000 C 10/18/14 29.0 0.00 0.10
ECA 141018C00030000 C 10/18/14 30.0 0.00 0.05
ECA 141018C00031000 C 10/18/14 31.0 0.00 0.05
ECA 141018P00011000 P 10/18/14 11.0 0.00 0.05
ECA 141018P00012000 P 10/18/14 12.0 0.00 0.05
ECA 141018P00013000 P 10/18/14 13.0 0.00 0.05
ECA 141018P00014000 P 10/18/14 14.0 0.00 0.05
ECA 141018P00015000 P 10/18/14 15.0 0.00 0.05
ECA 141018P00016000 P 10/18/14 16.0 0.00 0.15
ECA 141018P00017000 P 10/18/14 17.0 0.00 0.10
ECA 141018P00018000 P 10/18/14 18.0 0.00 0.05
ECA 141018P00019000 P 10/18/14 19.0 0.00 0.15
ECA 141018P00020000 P 10/18/14 20.0 0.10 0.25
ECA 141018P00021000 P 10/18/14 21.0 0.40 0.50
ECA 141018P00022000 P 10/18/14 22.0 0.95 1.15
ECA 141018P00023000 P 10/18/14 23.0 1.40 2.10
ECA 141018P00024000 P 10/18/14 24.0 2.25 3.00
ECA 141018P00025000 P 10/18/14 25.0 3.20 4.10
ECA 141018P00026000 P 10/18/14 26.0 4.20 5.00
ECA 141018P00027000 P 10/18/14 27.0 5.10 6.00
ECA 141018P00028000 P 10/18/14 28.0 6.10 7.00
ECA 141018P00029000 P 10/18/14 29.0 7.20 8.00
ECA 141018P00030000 P 10/18/14 30.0 8.20 9.00
ECA 141018P00031000 P 10/18/14 31.0 9.30 10.00
ECA 141122C00014000 C 11/22/14 14.0 7.00 7.90
ECA 141122C00015000 C 11/22/14 15.0 6.00 6.90
ECA 141122C00016000 C 11/22/14 16.0 5.00 5.90
ECA 141122C00017000 C 11/22/14 17.0 4.10 4.90
ECA 141122C00018000 C 11/22/14 18.0 3.10 3.90
ECA 141122C00019000 C 11/22/14 19.0 2.30 3.10
ECA 141122C00020000 C 11/22/14 20.0 1.60 2.15
ECA 141122C00021000 C 11/22/14 21.0 1.05 1.25
ECA 141122C00022000 C 11/22/14 22.0 0.65 0.75
ECA 141122C00023000 C 11/22/14 23.0 0.35 0.40
ECA 141122C00024000 C 11/22/14 24.0 0.15 0.35
ECA 141122C00025000 C 11/22/14 25.0 0.05 0.25
ECA 141122C00026000 C 11/22/14 26.0 0.00 0.15
ECA 141122C00027000 C 11/22/14 27.0 0.00 0.15
ECA 141122C00028000 C 11/22/14 28.0 0.00 0.15
ECA 141122C00029000 C 11/22/14 29.0 0.00 0.15
ECA 141122C00030000 C 11/22/14 30.0 0.00 0.10
ECA 141122P00014000 P 11/22/14 14.0 0.00 0.15
ECA 141122P00015000 P 11/22/14 15.0 0.00 0.15
ECA 141122P00016000 P 11/22/14 16.0 0.00 0.15
ECA 141122P00017000 P 11/22/14 17.0 0.00 0.15
ECA 141122P00018000 P 11/22/14 18.0 0.05 0.20
ECA 141122P00019000 P 11/22/14 19.0 0.15 0.35
ECA 141122P00020000 P 11/22/14 20.0 0.45 0.60
ECA 141122P00021000 P 11/22/14 21.0 0.80 0.95
ECA 141122P00022000 P 11/22/14 22.0 1.35 1.50
ECA 141122P00023000 P 11/22/14 23.0 1.70 2.35
ECA 141122P00024000 P 11/22/14 24.0 2.45 3.20
ECA 141122P00025000 P 11/22/14 25.0 3.30 4.10
ECA 141122P00026000 P 11/22/14 26.0 4.20 5.10
ECA 141122P00027000 P 11/22/14 27.0 5.20 6.10
ECA 141122P00028000 P 11/22/14 28.0 6.20 7.00
ECA 141122P00029000 P 11/22/14 29.0 7.20 8.00
ECA 141122P00030000 P 11/22/14 30.0 8.20 9.00
ECA 150117C00005000 C 01/17/15 5.0 15.90 16.70
ECA 150117C00008000 C 01/17/15 8.0 12.50 13.90
ECA 150117C00010000 C 01/17/15 10.0 10.90 11.90
ECA 150117C00013000 C 01/17/15 13.0 8.00 8.90
ECA 150117C00014000 C 01/17/15 14.0 7.00 7.90
ECA 150117C00015000 C 01/17/15 15.0 6.00 6.90
ECA 150117C00016000 C 01/17/15 16.0 5.10 5.90
ECA 150117C00017000 C 01/17/15 17.0 4.20 5.00
ECA 150117C00018000 C 01/17/15 18.0 3.30 4.10
ECA 150117C00019000 C 01/17/15 19.0 2.55 3.20
ECA 150117C00020000 C 01/17/15 20.0 2.00 2.20
ECA 150117C00021000 C 01/17/15 21.0 1.35 1.60
ECA 150117C00022000 C 01/17/15 22.0 0.95 1.10
ECA 150117C00023000 C 01/17/15 23.0 0.65 0.75
ECA 150117C00024000 C 01/17/15 24.0 0.40 0.65
ECA 150117C00025000 C 01/17/15 25.0 0.25 0.40
ECA 150117C00026000 C 01/17/15 26.0 0.15 0.35
ECA 150117C00027000 C 01/17/15 27.0 0.10 0.30
ECA 150117C00028000 C 01/17/15 28.0 0.05 0.20
ECA 150117C00029000 C 01/17/15 29.0 0.00 0.20
ECA 150117C00030000 C 01/17/15 30.0 0.00 0.20
ECA 150117C00031000 C 01/17/15 31.0 0.00 0.15
ECA 150117C00032000 C 01/17/15 32.0 0.00 0.20
ECA 150117C00033000 C 01/17/15 33.0 0.00 0.20
ECA 150117C00034000 C 01/17/15 34.0 0.00 0.15
ECA 150117C00035000 C 01/17/15 35.0 0.00 0.15
ECA 150117P00005000 P 01/17/15 5.0 0.00 0.05
ECA 150117P00008000 P 01/17/15 8.0 0.00 0.05
ECA 150117P00010000 P 01/17/15 10.0 0.00 0.05
ECA 150117P00013000 P 01/17/15 13.0 0.00 0.20
ECA 150117P00014000 P 01/17/15 14.0 0.00 0.20
ECA 150117P00015000 P 01/17/15 15.0 0.00 0.15
ECA 150117P00016000 P 01/17/15 16.0 0.05 0.20
ECA 150117P00017000 P 01/17/15 17.0 0.10 0.30
ECA 150117P00018000 P 01/17/15 18.0 0.30 0.40
ECA 150117P00019000 P 01/17/15 19.0 0.50 0.65
ECA 150117P00020000 P 01/17/15 20.0 0.80 0.95
ECA 150117P00021000 P 01/17/15 21.0 1.25 1.40
ECA 150117P00022000 P 01/17/15 22.0 1.75 1.90
ECA 150117P00023000 P 01/17/15 23.0 2.40 2.70
ECA 150117P00024000 P 01/17/15 24.0 3.00 3.50
ECA 150117P00025000 P 01/17/15 25.0 3.60 4.30
ECA 150117P00026000 P 01/17/15 26.0 4.40 5.30
ECA 150117P00027000 P 01/17/15 27.0 5.40 6.20
ECA 150117P00028000 P 01/17/15 28.0 6.30 7.20
ECA 150117P00029000 P 01/17/15 29.0 7.10 8.10
ECA 150117P00030000 P 01/17/15 30.0 8.10 9.10
ECA 150117P00031000 P 01/17/15 31.0 9.10 10.10
ECA 150117P00032000 P 01/17/15 32.0 10.10 11.10
ECA 150117P00033000 P 01/17/15 33.0 11.10 12.10
ECA 150117P00034000 P 01/17/15 34.0 12.20 13.10
ECA 150117P00035000 P 01/17/15 35.0 13.20 14.10
ECA 150417C00013000 C 04/17/15 13.0 8.00 8.90
ECA 150417C00014000 C 04/17/15 14.0 7.00 8.00
ECA 150417C00015000 C 04/17/15 15.0 6.10 7.00
ECA 150417C00016000 C 04/17/15 16.0 5.20 6.40
ECA 150417C00017000 C 04/17/15 17.0 4.40 5.20
ECA 150417C00018000 C 04/17/15 18.0 3.60 4.40
ECA 150417C00019000 C 04/17/15 19.0 2.90 3.60
ECA 150417C00020000 C 04/17/15 20.0 2.30 2.90
ECA 150417C00021000 C 04/17/15 21.0 1.75 2.10
ECA 150417C00022000 C 04/17/15 22.0 1.35 1.80
ECA 150417C00023000 C 04/17/15 23.0 1.00 1.40
ECA 150417C00024000 C 04/17/15 24.0 0.75 1.00
ECA 150417C00025000 C 04/17/15 25.0 0.55 0.85
ECA 150417C00026000 C 04/17/15 26.0 0.35 0.70
ECA 150417C00027000 C 04/17/15 27.0 0.15 0.50
ECA 150417C00028000 C 04/17/15 28.0 0.15 0.35
ECA 150417C00029000 C 04/17/15 29.0 0.10 0.30
ECA 150417C00030000 C 04/17/15 30.0 0.05 0.25
ECA 150417C00031000 C 04/17/15 31.0 0.00 0.25
ECA 150417C00032000 C 04/17/15 32.0 0.00 0.40
ECA 150417C00033000 C 04/17/15 33.0 0.00 0.25
ECA 150417C00034000 C 04/17/15 34.0 0.00 0.20
ECA 150417P00013000 P 04/17/15 13.0 0.00 0.25
ECA 150417P00014000 P 04/17/15 14.0 0.00 0.25
ECA 150417P00015000 P 04/17/15 15.0 0.10 0.30
ECA 150417P00016000 P 04/17/15 16.0 0.15 0.35
ECA 150417P00017000 P 04/17/15 17.0 0.30 0.50
ECA 150417P00018000 P 04/17/15 18.0 0.50 0.75
ECA 150417P00019000 P 04/17/15 19.0 0.75 1.05
ECA 150417P00020000 P 04/17/15 20.0 1.05 1.40
ECA 150417P00021000 P 04/17/15 21.0 1.45 1.90
ECA 150417P00022000 P 04/17/15 22.0 1.95 2.45
ECA 150417P00023000 P 04/17/15 23.0 2.45 3.10
ECA 150417P00024000 P 04/17/15 24.0 3.20 3.90
ECA 150417P00025000 P 04/17/15 25.0 3.90 4.70
ECA 150417P00026000 P 04/17/15 26.0 4.70 5.50
ECA 150417P00027000 P 04/17/15 27.0 5.30 6.40
ECA 150417P00028000 P 04/17/15 28.0 6.40 7.40
ECA 150417P00029000 P 04/17/15 29.0 7.10 8.30
ECA 150417P00030000 P 04/17/15 30.0 8.20 9.30
ECA 150417P00031000 P 04/17/15 31.0 9.30 10.20
ECA 150417P00032000 P 04/17/15 32.0 10.20 11.20
ECA 150417P00033000 P 04/17/15 33.0 11.20 12.20
ECA 150417P00034000 P 04/17/15 34.0 11.90 13.20
ECA 160115C00005000 C 01/15/16 5.0 15.70 16.70
ECA 160115C00008000 C 01/15/16 8.0 12.70 13.70
ECA 160115C00010000 C 01/15/16 10.0 11.00 11.80
ECA 160115C00013000 C 01/15/16 13.0 7.90 9.30
ECA 160115C00015000 C 01/15/16 15.0 6.40 7.60
ECA 160115C00017000 C 01/15/16 17.0 4.80 6.10
ECA 160115C00020000 C 01/15/16 20.0 3.00 4.10
ECA 160115C00022000 C 01/15/16 22.0 2.25 2.95
ECA 160115C00025000 C 01/15/16 25.0 1.35 1.90
ECA 160115C00027000 C 01/15/16 27.0 0.60 1.40
ECA 160115C00030000 C 01/15/16 30.0 0.40 0.95
ECA 160115P00005000 P 01/15/16 5.0 0.00 0.10
ECA 160115P00008000 P 01/15/16 8.0 0.00 0.20
ECA 160115P00010000 P 01/15/16 10.0 0.00 0.35
ECA 160115P00013000 P 01/15/16 13.0 0.15 0.55
ECA 160115P00015000 P 01/15/16 15.0 0.55 0.80
ECA 160115P00017000 P 01/15/16 17.0 0.95 1.25
ECA 160115P00020000 P 01/15/16 20.0 1.60 2.40
ECA 160115P00022000 P 01/15/16 22.0 2.70 3.50
ECA 160115P00025000 P 01/15/16 25.0 4.60 5.60
ECA 160115P00027000 P 01/15/16 27.0 6.10 7.10
ECA 160115P00030000 P 01/15/16 30.0 8.60 9.70
ECA 170120C00013000 C 01/20/17 13.0 8.10 9.70
ECA 170120C00015000 C 01/20/17 15.0 6.50 8.00
ECA 170120C00018000 C 01/20/17 18.0 4.70 6.30
ECA 170120C00020000 C 01/20/17 20.0 3.60 5.20
ECA 170120C00022000 C 01/20/17 22.0 2.70 4.30
ECA 170120C00025000 C 01/20/17 25.0 1.65 3.00
ECA 170120C00027000 C 01/20/17 27.0 1.40 2.40
ECA 170120C00030000 C 01/20/17 30.0 0.85 1.85
ECA 170120C00032000 C 01/20/17 32.0 0.55 1.55
ECA 170120P00013000 P 01/20/17 13.0 0.35 0.85
ECA 170120P00015000 P 01/20/17 15.0 0.55 1.30
ECA 170120P00018000 P 01/20/17 18.0 1.55 2.55
ECA 170120P00020000 P 01/20/17 20.0 2.20 3.70
ECA 170120P00022000 P 01/20/17 22.0 3.20 4.80
ECA 170120P00025000 P 01/20/17 25.0 5.10 6.70
ECA 170120P00027000 P 01/20/17 27.0 6.30 7.80
ECA 170120P00030000 P 01/20/17 30.0 8.70 10.70
ECA 170120P00032000 P 01/20/17 32.0 10.40 12.90

OPRA data is delayed 15 minutes.