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 (2014-12-05)Premium Content

Encana Corporation (ECA)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 150220C00006000 C 02/20/15 6.0 7.00 7.80
ECA 150220C00007000 C 02/20/15 7.0 6.10 6.80
ECA 150220C00008000 C 02/20/15 8.0 5.10 5.80
ECA 150220C00009000 C 02/20/15 9.0 4.10 4.80
ECA 150220C00010000 C 02/20/15 10.0 3.10 3.90
ECA 150220C00011000 C 02/20/15 11.0 2.15 2.80
ECA 150220C00012000 C 02/20/15 12.0 1.30 1.90
ECA 150220C00013000 C 02/20/15 13.0 0.65 1.05
ECA 150220C00014000 C 02/20/15 14.0 0.35 0.45
ECA 150220C00015000 C 02/20/15 15.0 0.05 0.15
ECA 150220C00016000 C 02/20/15 16.0 0.00 0.10
ECA 150220C00017000 C 02/20/15 17.0 0.00 0.10
ECA 150220C00018000 C 02/20/15 18.0 0.00 0.10
ECA 150220C00019000 C 02/20/15 19.0 0.00 0.10
ECA 150220C00020000 C 02/20/15 20.0 0.00 0.10
ECA 150220C00021000 C 02/20/15 21.0 0.00 0.05
ECA 150220C00022000 C 02/20/15 22.0 0.00 0.05
ECA 150220P00006000 P 02/20/15 6.0 0.00 0.05
ECA 150220P00007000 P 02/20/15 7.0 0.00 0.05
ECA 150220P00008000 P 02/20/15 8.0 0.00 0.10
ECA 150220P00009000 P 02/20/15 9.0 0.00 0.15
ECA 150220P00010000 P 02/20/15 10.0 0.00 0.15
ECA 150220P00011000 P 02/20/15 11.0 0.00 0.20
ECA 150220P00012000 P 02/20/15 12.0 0.10 0.25
ECA 150220P00013000 P 02/20/15 13.0 0.25 0.45
ECA 150220P00014000 P 02/20/15 14.0 0.70 0.90
ECA 150220P00015000 P 02/20/15 15.0 1.40 1.95
ECA 150220P00016000 P 02/20/15 16.0 2.25 3.00
ECA 150220P00017000 P 02/20/15 17.0 3.20 4.00
ECA 150220P00018000 P 02/20/15 18.0 4.20 5.00
ECA 150220P00019000 P 02/20/15 19.0 5.20 5.90
ECA 150220P00020000 P 02/20/15 20.0 6.20 6.90
ECA 150220P00021000 P 02/20/15 21.0 7.20 7.90
ECA 150220P00022000 P 02/20/15 22.0 8.20 8.90
ECA 150320C00005000 C 03/20/15 5.0 8.00 8.80
ECA 150320C00006000 C 03/20/15 6.0 7.00 7.80
ECA 150320C00007000 C 03/20/15 7.0 6.00 6.80
ECA 150320C00008000 C 03/20/15 8.0 5.10 5.80
ECA 150320C00009000 C 03/20/15 9.0 4.10 4.80
ECA 150320C00010000 C 03/20/15 10.0 3.20 3.90
ECA 150320C00011000 C 03/20/15 11.0 2.25 2.90
ECA 150320C00012000 C 03/20/15 12.0 1.55 2.05
ECA 150320C00013000 C 03/20/15 13.0 0.90 1.30
ECA 150320C00014000 C 03/20/15 14.0 0.55 0.75
ECA 150320C00015000 C 03/20/15 15.0 0.15 0.40
ECA 150320C00016000 C 03/20/15 16.0 0.05 0.20
ECA 150320C00017000 C 03/20/15 17.0 0.00 0.15
ECA 150320C00018000 C 03/20/15 18.0 0.00 0.15
ECA 150320C00019000 C 03/20/15 19.0 0.00 0.10
ECA 150320C00020000 C 03/20/15 20.0 0.00 0.10
ECA 150320C00021000 C 03/20/15 21.0 0.00 0.10
ECA 150320P00005000 P 03/20/15 5.0 0.00 0.05
ECA 150320P00006000 P 03/20/15 6.0 0.00 0.05
ECA 150320P00007000 P 03/20/15 7.0 0.00 0.15
ECA 150320P00008000 P 03/20/15 8.0 0.00 0.15
ECA 150320P00009000 P 03/20/15 9.0 0.00 0.15
ECA 150320P00010000 P 03/20/15 10.0 0.05 0.20
ECA 150320P00011000 P 03/20/15 11.0 0.15 0.30
ECA 150320P00012000 P 03/20/15 12.0 0.30 0.50
ECA 150320P00013000 P 03/20/15 13.0 0.55 0.85
ECA 150320P00014000 P 03/20/15 14.0 1.00 1.40
ECA 150320P00015000 P 03/20/15 15.0 1.65 2.00
ECA 150320P00016000 P 03/20/15 16.0 2.45 3.00
ECA 150320P00017000 P 03/20/15 17.0 3.30 4.10
ECA 150320P00018000 P 03/20/15 18.0 4.30 5.10
ECA 150320P00019000 P 03/20/15 19.0 5.30 6.00
ECA 150320P00020000 P 03/20/15 20.0 6.30 7.10
ECA 150320P00021000 P 03/20/15 21.0 7.30 8.00
ECA 150417C00006000 C 04/17/15 6.0 7.00 7.80
ECA 150417C00007000 C 04/17/15 7.0 6.00 6.80
ECA 150417C00008000 C 04/17/15 8.0 5.10 5.80
ECA 150417C00009000 C 04/17/15 9.0 4.10 4.80
ECA 150417C00010000 C 04/17/15 10.0 3.20 3.90
ECA 150417C00011000 C 04/17/15 11.0 2.35 3.00
ECA 150417C00012000 C 04/17/15 12.0 2.00 2.15
ECA 150417C00013000 C 04/17/15 13.0 1.05 1.45
ECA 150417C00014000 C 04/17/15 14.0 0.65 0.95
ECA 150417C00015000 C 04/17/15 15.0 0.40 0.55
ECA 150417C00016000 C 04/17/15 16.0 0.15 0.30
ECA 150417C00017000 C 04/17/15 17.0 0.05 0.20
ECA 150417C00018000 C 04/17/15 18.0 0.05 0.15
ECA 150417C00019000 C 04/17/15 19.0 0.00 0.10
ECA 150417C00020000 C 04/17/15 20.0 0.00 0.10
ECA 150417C00021000 C 04/17/15 21.0 0.00 0.10
ECA 150417C00022000 C 04/17/15 22.0 0.00 0.10
ECA 150417C00023000 C 04/17/15 23.0 0.00 0.10
ECA 150417C00024000 C 04/17/15 24.0 0.00 0.10
ECA 150417C00025000 C 04/17/15 25.0 0.00 0.05
ECA 150417C00026000 C 04/17/15 26.0 0.00 0.05
ECA 150417C00027000 C 04/17/15 27.0 0.00 0.05
ECA 150417C00028000 C 04/17/15 28.0 0.00 0.05
ECA 150417C00029000 C 04/17/15 29.0 0.00 0.05
ECA 150417C00030000 C 04/17/15 30.0 0.00 0.05
ECA 150417C00031000 C 04/17/15 31.0 0.00 0.05
ECA 150417C00032000 C 04/17/15 32.0 0.00 0.05
ECA 150417C00033000 C 04/17/15 33.0 0.00 0.05
ECA 150417C00034000 C 04/17/15 34.0 0.00 0.05
ECA 150417P00006000 P 04/17/15 6.0 0.00 0.10
ECA 150417P00007000 P 04/17/15 7.0 0.00 0.15
ECA 150417P00008000 P 04/17/15 8.0 0.00 0.15
ECA 150417P00009000 P 04/17/15 9.0 0.05 0.15
ECA 150417P00010000 P 04/17/15 10.0 0.10 0.25
ECA 150417P00011000 P 04/17/15 11.0 0.20 0.45
ECA 150417P00012000 P 04/17/15 12.0 0.40 0.65
ECA 150417P00013000 P 04/17/15 13.0 0.75 1.10
ECA 150417P00014000 P 04/17/15 14.0 1.20 1.65
ECA 150417P00015000 P 04/17/15 15.0 1.80 2.00
ECA 150417P00016000 P 04/17/15 16.0 2.55 3.00
ECA 150417P00017000 P 04/17/15 17.0 3.40 4.10
ECA 150417P00018000 P 04/17/15 18.0 4.30 5.10
ECA 150417P00019000 P 04/17/15 19.0 5.30 6.00
ECA 150417P00020000 P 04/17/15 20.0 6.30 7.10
ECA 150417P00021000 P 04/17/15 21.0 7.30 8.10
ECA 150417P00022000 P 04/17/15 22.0 8.20 9.10
ECA 150417P00023000 P 04/17/15 23.0 9.20 10.00
ECA 150417P00024000 P 04/17/15 24.0 10.20 11.00
ECA 150417P00025000 P 04/17/15 25.0 11.20 12.10
ECA 150417P00026000 P 04/17/15 26.0 12.20 13.00
ECA 150417P00027000 P 04/17/15 27.0 13.20 14.10
ECA 150417P00028000 P 04/17/15 28.0 14.20 15.00
ECA 150417P00029000 P 04/17/15 29.0 15.20 16.00
ECA 150417P00030000 P 04/17/15 30.0 16.00 17.20
ECA 150417P00031000 P 04/17/15 31.0 17.10 18.20
ECA 150417P00032000 P 04/17/15 32.0 18.10 19.20
ECA 150417P00033000 P 04/17/15 33.0 19.10 20.20
ECA 150417P00034000 P 04/17/15 34.0 20.20 21.00
ECA 150717C00006000 C 07/17/15 6.0 7.00 7.80
ECA 150717C00007000 C 07/17/15 7.0 6.00 6.80
ECA 150717C00008000 C 07/17/15 8.0 5.10 5.90
ECA 150717C00009000 C 07/17/15 9.0 4.20 4.90
ECA 150717C00010000 C 07/17/15 10.0 3.50 4.00
ECA 150717C00011000 C 07/17/15 11.0 2.60 3.20
ECA 150717C00012000 C 07/17/15 12.0 1.95 2.45
ECA 150717C00013000 C 07/17/15 13.0 1.65 1.85
ECA 150717C00014000 C 07/17/15 14.0 1.20 1.30
ECA 150717C00015000 C 07/17/15 15.0 0.75 0.90
ECA 150717C00016000 C 07/17/15 16.0 0.35 0.65
ECA 150717C00017000 C 07/17/15 17.0 0.30 0.45
ECA 150717C00018000 C 07/17/15 18.0 0.10 0.30
ECA 150717C00019000 C 07/17/15 19.0 0.05 0.25
ECA 150717C00020000 C 07/17/15 20.0 0.05 0.20
ECA 150717C00021000 C 07/17/15 21.0 0.00 0.15
ECA 150717C00022000 C 07/17/15 22.0 0.00 0.15
ECA 150717C00023000 C 07/17/15 23.0 0.00 0.15
ECA 150717C00024000 C 07/17/15 24.0 0.00 0.10
ECA 150717C00025000 C 07/17/15 25.0 0.00 0.10
ECA 150717C00026000 C 07/17/15 26.0 0.00 0.10
ECA 150717P00006000 P 07/17/15 6.0 0.00 0.20
ECA 150717P00007000 P 07/17/15 7.0 0.00 0.20
ECA 150717P00008000 P 07/17/15 8.0 0.05 0.25
ECA 150717P00009000 P 07/17/15 9.0 0.10 0.35
ECA 150717P00010000 P 07/17/15 10.0 0.25 0.40
ECA 150717P00011000 P 07/17/15 11.0 0.45 0.65
ECA 150717P00012000 P 07/17/15 12.0 0.75 0.80
ECA 150717P00013000 P 07/17/15 13.0 1.15 1.35
ECA 150717P00014000 P 07/17/15 14.0 1.65 1.90
ECA 150717P00015000 P 07/17/15 15.0 2.25 2.55
ECA 150717P00016000 P 07/17/15 16.0 2.95 3.50
ECA 150717P00017000 P 07/17/15 17.0 3.70 4.40
ECA 150717P00018000 P 07/17/15 18.0 4.60 5.10
ECA 150717P00019000 P 07/17/15 19.0 5.40 6.20
ECA 150717P00020000 P 07/17/15 20.0 6.40 7.20
ECA 150717P00021000 P 07/17/15 21.0 7.30 8.10
ECA 150717P00022000 P 07/17/15 22.0 8.30 9.10
ECA 150717P00023000 P 07/17/15 23.0 9.30 10.10
ECA 150717P00024000 P 07/17/15 24.0 10.10 11.10
ECA 150717P00025000 P 07/17/15 25.0 11.10 12.10
ECA 150717P00026000 P 07/17/15 26.0 12.10 13.00
ECA 160115C00005000 C 01/15/16 5.0 7.80 9.00
ECA 160115C00008000 C 01/15/16 8.0 5.60 6.00
ECA 160115C00010000 C 01/15/16 10.0 3.50 4.30
ECA 160115C00013000 C 01/15/16 13.0 1.80 2.40
ECA 160115C00015000 C 01/15/16 15.0 1.25 1.50
ECA 160115C00017000 C 01/15/16 17.0 0.70 1.00
ECA 160115C00020000 C 01/15/16 20.0 0.05 0.40
ECA 160115C00022000 C 01/15/16 22.0 0.15 0.35
ECA 160115C00025000 C 01/15/16 25.0 0.05 0.45
ECA 160115C00027000 C 01/15/16 27.0 0.05 0.35
ECA 160115C00030000 C 01/15/16 30.0 0.00 0.20
ECA 160115P00005000 P 01/15/16 5.0 0.00 0.30
ECA 160115P00008000 P 01/15/16 8.0 0.10 0.60
ECA 160115P00010000 P 01/15/16 10.0 0.50 0.80
ECA 160115P00013000 P 01/15/16 13.0 1.65 2.15
ECA 160115P00015000 P 01/15/16 15.0 2.70 3.40
ECA 160115P00017000 P 01/15/16 17.0 4.20 5.00
ECA 160115P00020000 P 01/15/16 20.0 6.70 7.70
ECA 160115P00022000 P 01/15/16 22.0 8.50 9.60
ECA 160115P00025000 P 01/15/16 25.0 11.30 12.40
ECA 160115P00027000 P 01/15/16 27.0 13.30 14.40
ECA 160115P00030000 P 01/15/16 30.0 16.20 17.60
ECA 170120C00008000 C 01/20/17 8.0 5.60 6.40
ECA 170120C00010000 C 01/20/17 10.0 4.20 4.90
ECA 170120C00013000 C 01/20/17 13.0 2.30 3.10
ECA 170120C00015000 C 01/20/17 15.0 1.75 2.20
ECA 170120C00018000 C 01/20/17 18.0 0.70 1.30
ECA 170120C00020000 C 01/20/17 20.0 0.60 1.10
ECA 170120C00022000 C 01/20/17 22.0 0.35 0.80
ECA 170120C00025000 C 01/20/17 25.0 0.10 0.60
ECA 170120C00027000 C 01/20/17 27.0 0.00 0.50
ECA 170120C00030000 C 01/20/17 30.0 0.00 0.50
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.50
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.40
ECA 170120P00008000 P 01/20/17 8.0 0.35 0.85
ECA 170120P00010000 P 01/20/17 10.0 0.90 1.40
ECA 170120P00013000 P 01/20/17 13.0 1.80 2.85
ECA 170120P00015000 P 01/20/17 15.0 3.10 4.00
ECA 170120P00018000 P 01/20/17 18.0 5.10 6.30
ECA 170120P00020000 P 01/20/17 20.0 6.20 8.00
ECA 170120P00022000 P 01/20/17 22.0 7.70 9.70
ECA 170120P00025000 P 01/20/17 25.0 11.30 12.80
ECA 170120P00027000 P 01/20/17 27.0 13.20 14.70
ECA 170120P00030000 P 01/20/17 30.0 14.50 17.90
ECA 170120P00032000 P 01/20/17 32.0 16.30 19.90
ECA 170120P00035000 P 01/20/17 35.0 19.80 22.60

OPRA data is delayed 15 minutes.