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 (2016-03-04)Premium Content

Encana Corporation (ECA)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 160520C00001000 C 05/20/16 1.0 3.90 5.50
ECA 160520C00002000 C 05/20/16 2.0 2.90 4.50
ECA 160520C00002500 C 05/20/16 2.5 2.40 4.00
ECA 160520C00003000 C 05/20/16 3.0 3.00 3.70
ECA 160520C00004000 C 05/20/16 4.0 2.10 2.55
ECA 160520C00005000 C 05/20/16 5.0 1.15 1.50
ECA 160520C00006000 C 05/20/16 6.0 0.50 0.60
ECA 160520C00007000 C 05/20/16 7.0 0.10 0.15
ECA 160520C00008000 C 05/20/16 8.0 0.00 0.05
ECA 160520C00009000 C 05/20/16 9.0 0.00 0.05
ECA 160520C00010000 C 05/20/16 10.0 0.00 0.25
ECA 160520C00011000 C 05/20/16 11.0 0.00 0.25
ECA 160520C00012000 C 05/20/16 12.0 0.00 0.25
ECA 160520C00013000 C 05/20/16 13.0 0.00 0.25
ECA 160520C00014000 C 05/20/16 14.0 0.00 0.25
ECA 160520C00015000 C 05/20/16 15.0 0.00 0.25
ECA 160520P00001000 P 05/20/16 1.0 0.00 0.10
ECA 160520P00002000 P 05/20/16 2.0 0.00 0.15
ECA 160520P00002500 P 05/20/16 2.5 0.00 0.25
ECA 160520P00003000 P 05/20/16 3.0 0.00 0.25
ECA 160520P00004000 P 05/20/16 4.0 0.00 0.25
ECA 160520P00005000 P 05/20/16 5.0 0.00 0.25
ECA 160520P00006000 P 05/20/16 6.0 0.20 0.25
ECA 160520P00007000 P 05/20/16 7.0 0.70 1.00
ECA 160520P00008000 P 05/20/16 8.0 1.30 1.95
ECA 160520P00009000 P 05/20/16 9.0 1.00 2.90
ECA 160520P00010000 P 05/20/16 10.0 3.10 4.00
ECA 160520P00011000 P 05/20/16 11.0 2.80 5.00
ECA 160520P00012000 P 05/20/16 12.0 5.00 6.00
ECA 160520P00013000 P 05/20/16 13.0 4.80 7.00
ECA 160520P00014000 P 05/20/16 14.0 7.30 8.00
ECA 160520P00015000 P 05/20/16 15.0 6.80 8.90
ECA 160617C00001000 C 06/17/16 1.0 3.80 6.10
ECA 160617C00002000 C 06/17/16 2.0 2.95 4.90
ECA 160617C00002500 C 06/17/16 2.5 1.70 4.50
ECA 160617C00003000 C 06/17/16 3.0 3.10 3.60
ECA 160617C00004000 C 06/17/16 4.0 2.10 2.60
ECA 160617C00005000 C 06/17/16 5.0 1.25 1.60
ECA 160617C00006000 C 06/17/16 6.0 0.70 0.80
ECA 160617C00007000 C 06/17/16 7.0 0.25 0.35
ECA 160617C00008000 C 06/17/16 8.0 0.05 0.20
ECA 160617C00009000 C 06/17/16 9.0 0.00 0.20
ECA 160617C00010000 C 06/17/16 10.0 0.00 0.25
ECA 160617C00011000 C 06/17/16 11.0 0.00 0.25
ECA 160617C00012000 C 06/17/16 12.0 0.00 0.25
ECA 160617C00013000 C 06/17/16 13.0 0.00 0.25
ECA 160617C00014000 C 06/17/16 14.0 0.00 0.25
ECA 160617C00015000 C 06/17/16 15.0 0.00 0.25
ECA 160617P00001000 P 06/17/16 1.0 0.00 0.15
ECA 160617P00002000 P 06/17/16 2.0 0.00 0.25
ECA 160617P00002500 P 06/17/16 2.5 0.00 0.50
ECA 160617P00003000 P 06/17/16 3.0 0.00 0.25
ECA 160617P00004000 P 06/17/16 4.0 0.00 0.25
ECA 160617P00005000 P 06/17/16 5.0 0.10 0.20
ECA 160617P00006000 P 06/17/16 6.0 0.40 0.55
ECA 160617P00007000 P 06/17/16 7.0 1.00 1.10
ECA 160617P00008000 P 06/17/16 8.0 1.50 2.05
ECA 160617P00009000 P 06/17/16 9.0 2.30 3.10
ECA 160617P00010000 P 06/17/16 10.0 2.10 4.00
ECA 160617P00011000 P 06/17/16 11.0 3.00 5.00
ECA 160617P00012000 P 06/17/16 12.0 5.10 6.00
ECA 160617P00013000 P 06/17/16 13.0 4.80 7.40
ECA 160617P00014000 P 06/17/16 14.0 5.80 8.00
ECA 160617P00015000 P 06/17/16 15.0 8.30 9.00
ECA 160715C00000500 C 07/15/16 0.5 5.50 6.20
ECA 160715C00001000 C 07/15/16 1.0 5.10 5.70
ECA 160715C00001500 C 07/15/16 1.5 4.50 5.10
ECA 160715C00002000 C 07/15/16 2.0 4.00 4.60
ECA 160715C00002500 C 07/15/16 2.5 3.60 4.10
ECA 160715C00003000 C 07/15/16 3.0 3.10 3.60
ECA 160715C00003500 C 07/15/16 3.5 2.65 3.10
ECA 160715C00004000 C 07/15/16 4.0 2.15 2.60
ECA 160715C00004500 C 07/15/16 4.5 1.75 2.10
ECA 160715C00005000 C 07/15/16 5.0 1.40 1.65
ECA 160715C00005500 C 07/15/16 5.5 1.10 1.30
ECA 160715C00006000 C 07/15/16 6.0 0.85 0.95
ECA 160715C00007000 C 07/15/16 7.0 0.40 0.50
ECA 160715C00008000 C 07/15/16 8.0 0.15 0.30
ECA 160715C00009000 C 07/15/16 9.0 0.05 0.15
ECA 160715C00010000 C 07/15/16 10.0 0.00 0.25
ECA 160715C00011000 C 07/15/16 11.0 0.00 0.25
ECA 160715C00012000 C 07/15/16 12.0 0.00 0.25
ECA 160715C00013000 C 07/15/16 13.0 0.00 0.25
ECA 160715C00014000 C 07/15/16 14.0 0.00 0.25
ECA 160715C00015000 C 07/15/16 15.0 0.00 0.05
ECA 160715C00016000 C 07/15/16 16.0 0.00 0.05
ECA 160715P00000500 P 07/15/16 0.5 0.00 0.10
ECA 160715P00001000 P 07/15/16 1.0 0.00 0.20
ECA 160715P00001500 P 07/15/16 1.5 0.00 0.25
ECA 160715P00002000 P 07/15/16 2.0 0.00 0.25
ECA 160715P00002500 P 07/15/16 2.5 0.00 0.25
ECA 160715P00003000 P 07/15/16 3.0 0.00 0.25
ECA 160715P00003500 P 07/15/16 3.5 0.00 0.25
ECA 160715P00004000 P 07/15/16 4.0 0.00 0.25
ECA 160715P00004500 P 07/15/16 4.5 0.05 0.25
ECA 160715P00005000 P 07/15/16 5.0 0.20 0.35
ECA 160715P00005500 P 07/15/16 5.5 0.35 0.50
ECA 160715P00006000 P 07/15/16 6.0 0.55 0.70
ECA 160715P00007000 P 07/15/16 7.0 1.10 1.30
ECA 160715P00008000 P 07/15/16 8.0 1.60 2.10
ECA 160715P00009000 P 07/15/16 9.0 2.35 3.00
ECA 160715P00010000 P 07/15/16 10.0 3.10 4.00
ECA 160715P00011000 P 07/15/16 11.0 4.10 5.00
ECA 160715P00012000 P 07/15/16 12.0 5.10 6.00
ECA 160715P00013000 P 07/15/16 13.0 6.10 7.00
ECA 160715P00014000 P 07/15/16 14.0 7.00 8.10
ECA 160715P00015000 P 07/15/16 15.0 8.30 9.00
ECA 160715P00016000 P 07/15/16 16.0 9.30 10.10
ECA 161021C00000500 C 10/21/16 0.5 3.70 8.10
ECA 161021C00001000 C 10/21/16 1.0 3.50 7.60
ECA 161021C00001500 C 10/21/16 1.5 4.00 5.30
ECA 161021C00002000 C 10/21/16 2.0 4.10 4.80
ECA 161021C00002500 C 10/21/16 2.5 3.50 4.50
ECA 161021C00003000 C 10/21/16 3.0 3.10 4.00
ECA 161021C00003500 C 10/21/16 3.5 2.75 3.50
ECA 161021C00004000 C 10/21/16 4.0 2.40 3.00
ECA 161021C00004500 C 10/21/16 4.5 2.00 2.65
ECA 161021C00005000 C 10/21/16 5.0 1.65 2.35
ECA 161021C00005500 C 10/21/16 5.5 1.35 1.90
ECA 161021C00006000 C 10/21/16 6.0 1.20 1.45
ECA 161021C00007000 C 10/21/16 7.0 0.80 0.95
ECA 161021C00008000 C 10/21/16 8.0 0.45 0.65
ECA 161021C00009000 C 10/21/16 9.0 0.25 0.45
ECA 161021C00010000 C 10/21/16 10.0 0.15 0.30
ECA 161021C00011000 C 10/21/16 11.0 0.10 0.20
ECA 161021C00012000 C 10/21/16 12.0 0.00 0.25
ECA 161021C00013000 C 10/21/16 13.0 0.00 0.25
ECA 161021C00014000 C 10/21/16 14.0 0.00 0.25
ECA 161021C00015000 C 10/21/16 15.0 0.00 0.25
ECA 161021P00000500 P 10/21/16 0.5 0.00 0.20
ECA 161021P00001000 P 10/21/16 1.0 0.00 0.25
ECA 161021P00001500 P 10/21/16 1.5 0.00 0.25
ECA 161021P00002000 P 10/21/16 2.0 0.00 0.25
ECA 161021P00002500 P 10/21/16 2.5 0.00 0.25
ECA 161021P00003000 P 10/21/16 3.0 0.00 0.25
ECA 161021P00003500 P 10/21/16 3.5 0.05 0.30
ECA 161021P00004000 P 10/21/16 4.0 0.15 0.40
ECA 161021P00004500 P 10/21/16 4.5 0.35 0.50
ECA 161021P00005000 P 10/21/16 5.0 0.50 0.65
ECA 161021P00005500 P 10/21/16 5.5 0.65 0.85
ECA 161021P00006000 P 10/21/16 6.0 0.90 1.10
ECA 161021P00007000 P 10/21/16 7.0 1.50 1.70
ECA 161021P00008000 P 10/21/16 8.0 2.10 2.45
ECA 161021P00009000 P 10/21/16 9.0 2.75 3.30
ECA 161021P00010000 P 10/21/16 10.0 3.50 4.20
ECA 161021P00011000 P 10/21/16 11.0 4.40 5.20
ECA 161021P00012000 P 10/21/16 12.0 5.30 6.10
ECA 161021P00013000 P 10/21/16 13.0 5.00 7.10
ECA 161021P00014000 P 10/21/16 14.0 6.00 8.30
ECA 161021P00015000 P 10/21/16 15.0 7.00 9.30
ECA 170120C00000500 C 01/20/17 0.5 3.70 8.10
ECA 170120C00001000 C 01/20/17 1.0 3.50 7.60
ECA 170120C00001500 C 01/20/17 1.5 4.10 5.30
ECA 170120C00002000 C 01/20/17 2.0 3.20 6.10
ECA 170120C00002500 C 01/20/17 2.5 3.00 4.40
ECA 170120C00003000 C 01/20/17 3.0 3.20 4.10
ECA 170120C00003500 C 01/20/17 3.5 2.90 3.70
ECA 170120C00004000 C 01/20/17 4.0 2.45 3.20
ECA 170120C00004500 C 01/20/17 4.5 2.20 2.85
ECA 170120C00005000 C 01/20/17 5.0 2.00 2.50
ECA 170120C00005500 C 01/20/17 5.5 1.60 2.15
ECA 170120C00006000 C 01/20/17 6.0 1.40 1.75
ECA 170120C00007000 C 01/20/17 7.0 1.00 1.35
ECA 170120C00008000 C 01/20/17 8.0 0.70 1.05
ECA 170120C00009000 C 01/20/17 9.0 0.50 0.80
ECA 170120C00010000 C 01/20/17 10.0 0.35 0.60
ECA 170120C00011000 C 01/20/17 11.0 0.20 0.45
ECA 170120C00012000 C 01/20/17 12.0 0.10 0.25
ECA 170120C00013000 C 01/20/17 13.0 0.05 0.30
ECA 170120C00014000 C 01/20/17 14.0 0.00 0.25
ECA 170120C00015000 C 01/20/17 15.0 0.00 0.25
ECA 170120C00018000 C 01/20/17 18.0 0.00 0.10
ECA 170120C00020000 C 01/20/17 20.0 0.00 0.25
ECA 170120C00022000 C 01/20/17 22.0 0.00 0.25
ECA 170120C00025000 C 01/20/17 25.0 0.00 0.15
ECA 170120C00027000 C 01/20/17 27.0 0.00 0.25
ECA 170120C00030000 C 01/20/17 30.0 0.00 0.25
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.25
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.25
ECA 170120P00000500 P 01/20/17 0.5 0.00 0.25
ECA 170120P00001000 P 01/20/17 1.0 0.00 0.25
ECA 170120P00001500 P 01/20/17 1.5 0.00 0.25
ECA 170120P00002000 P 01/20/17 2.0 0.00 0.25
ECA 170120P00002500 P 01/20/17 2.5 0.00 0.25
ECA 170120P00003000 P 01/20/17 3.0 0.05 0.30
ECA 170120P00003500 P 01/20/17 3.5 0.15 0.40
ECA 170120P00004000 P 01/20/17 4.0 0.25 0.50
ECA 170120P00004500 P 01/20/17 4.5 0.50 0.65
ECA 170120P00005000 P 01/20/17 5.0 0.65 0.85
ECA 170120P00005500 P 01/20/17 5.5 0.85 1.15
ECA 170120P00006000 P 01/20/17 6.0 1.10 1.35
ECA 170120P00007000 P 01/20/17 7.0 1.70 1.95
ECA 170120P00008000 P 01/20/17 8.0 2.40 2.65
ECA 170120P00009000 P 01/20/17 9.0 2.90 3.50
ECA 170120P00010000 P 01/20/17 10.0 3.60 4.30
ECA 170120P00011000 P 01/20/17 11.0 4.40 5.20
ECA 170120P00012000 P 01/20/17 12.0 5.30 6.20
ECA 170120P00013000 P 01/20/17 13.0 6.30 7.10
ECA 170120P00014000 P 01/20/17 14.0 7.40 8.10
ECA 170120P00015000 P 01/20/17 15.0 8.20 9.00
ECA 170120P00018000 P 01/20/17 18.0 10.00 12.20
ECA 170120P00020000 P 01/20/17 20.0 13.30 14.20
ECA 170120P00022000 P 01/20/17 22.0 15.30 16.00
ECA 170120P00025000 P 01/20/17 25.0 18.00 19.00
ECA 170120P00027000 P 01/20/17 27.0 18.50 22.80
ECA 170120P00030000 P 01/20/17 30.0 21.50 25.50
ECA 170120P00032000 P 01/20/17 32.0 23.50 27.50
ECA 170120P00035000 P 01/20/17 35.0 26.50 30.20
ECA 180119C00000500 C 01/19/18 0.5 3.90 8.20
ECA 180119C00001000 C 01/19/18 1.0 3.20 7.70
ECA 180119C00001500 C 01/19/18 1.5 2.85 7.20
ECA 180119C00002000 C 01/19/18 2.0 2.85 6.10
ECA 180119C00002500 C 01/19/18 2.5 3.80 4.80
ECA 180119C00003000 C 01/19/18 3.0 3.50 4.40
ECA 180119C00003500 C 01/19/18 3.5 3.20 4.10
ECA 180119C00004000 C 01/19/18 4.0 2.90 3.70
ECA 180119C00004500 C 01/19/18 4.5 2.60 3.50
ECA 180119C00005000 C 01/19/18 5.0 2.30 3.20
ECA 180119C00005500 C 01/19/18 5.5 2.10 2.95
ECA 180119C00007000 C 01/19/18 7.0 1.60 2.30
ECA 180119C00010000 C 01/19/18 10.0 0.80 1.45
ECA 180119C00012000 C 01/19/18 12.0 0.45 1.20
ECA 180119C00015000 C 01/19/18 15.0 0.15 0.75
ECA 180119P00000500 P 01/19/18 0.5 0.00 0.30
ECA 180119P00001000 P 01/19/18 1.0 0.00 0.50
ECA 180119P00001500 P 01/19/18 1.5 0.00 0.40
ECA 180119P00002000 P 01/19/18 2.0 0.10 0.50
ECA 180119P00002500 P 01/19/18 2.5 0.05 0.55
ECA 180119P00003000 P 01/19/18 3.0 0.15 0.65
ECA 180119P00003500 P 01/19/18 3.5 0.30 0.80
ECA 180119P00004000 P 01/19/18 4.0 0.50 1.00
ECA 180119P00004500 P 01/19/18 4.5 0.70 1.30
ECA 180119P00005000 P 01/19/18 5.0 0.95 1.40
ECA 180119P00005500 P 01/19/18 5.5 1.20 1.70
ECA 180119P00007000 P 01/19/18 7.0 2.00 2.70
ECA 180119P00010000 P 01/19/18 10.0 4.10 4.90
ECA 180119P00012000 P 01/19/18 12.0 5.60 6.60
ECA 180119P00015000 P 01/19/18 15.0 8.30 9.40

OPRA data is delayed 15 minutes.