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 (2016-06-03)Premium Content

Encana Corporation (ECA)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 160819C00001000 C 08/19/16 1.0 6.50 7.30
ECA 160819C00002000 C 08/19/16 2.0 5.50 6.30
ECA 160819C00003000 C 08/19/16 3.0 4.00 5.50
ECA 160819C00004000 C 08/19/16 4.0 3.60 4.20
ECA 160819C00005000 C 08/19/16 5.0 2.60 3.10
ECA 160819C00006000 C 08/19/16 6.0 1.65 2.15
ECA 160819C00007000 C 08/19/16 7.0 0.80 1.20
ECA 160819C00008000 C 08/19/16 8.0 0.40 0.50
ECA 160819C00009000 C 08/19/16 9.0 0.05 0.15
ECA 160819C00010000 C 08/19/16 10.0 0.00 0.05
ECA 160819C00011000 C 08/19/16 11.0 0.00 0.10
ECA 160819C00012000 C 08/19/16 12.0 0.00 0.10
ECA 160819C00013000 C 08/19/16 13.0 0.00 0.10
ECA 160819C00014000 C 08/19/16 14.0 0.00 0.10
ECA 160819C00015000 C 08/19/16 15.0 0.00 0.10
ECA 160819C00016000 C 08/19/16 16.0 0.00 0.10
ECA 160819P00001000 P 08/19/16 1.0 0.00 0.10
ECA 160819P00002000 P 08/19/16 2.0 0.00 0.10
ECA 160819P00003000 P 08/19/16 3.0 0.00 0.10
ECA 160819P00004000 P 08/19/16 4.0 0.00 0.10
ECA 160819P00005000 P 08/19/16 5.0 0.00 0.10
ECA 160819P00006000 P 08/19/16 6.0 0.00 0.15
ECA 160819P00007000 P 08/19/16 7.0 0.10 0.20
ECA 160819P00008000 P 08/19/16 8.0 0.40 0.45
ECA 160819P00009000 P 08/19/16 9.0 1.00 1.50
ECA 160819P00010000 P 08/19/16 10.0 1.90 2.45
ECA 160819P00011000 P 08/19/16 11.0 2.80 3.40
ECA 160819P00012000 P 08/19/16 12.0 3.80 4.50
ECA 160819P00013000 P 08/19/16 13.0 4.40 5.50
ECA 160819P00014000 P 08/19/16 14.0 5.80 6.60
ECA 160819P00015000 P 08/19/16 15.0 6.80 7.60
ECA 160819P00016000 P 08/19/16 16.0 7.80 8.60
ECA 160916C00001000 C 09/16/16 1.0 6.50 7.20
ECA 160916C00002000 C 09/16/16 2.0 5.50 6.20
ECA 160916C00003000 C 09/16/16 3.0 4.60 5.20
ECA 160916C00004000 C 09/16/16 4.0 3.60 4.20
ECA 160916C00005000 C 09/16/16 5.0 2.65 3.20
ECA 160916C00006000 C 09/16/16 6.0 1.70 2.20
ECA 160916C00007000 C 09/16/16 7.0 1.10 1.40
ECA 160916C00008000 C 09/16/16 8.0 0.55 0.70
ECA 160916C00009000 C 09/16/16 9.0 0.20 0.30
ECA 160916C00010000 C 09/16/16 10.0 0.00 0.20
ECA 160916C00011000 C 09/16/16 11.0 0.00 0.15
ECA 160916C00012000 C 09/16/16 12.0 0.00 0.10
ECA 160916C00013000 C 09/16/16 13.0 0.00 0.10
ECA 160916C00014000 C 09/16/16 14.0 0.00 0.10
ECA 160916C00015000 C 09/16/16 15.0 0.00 0.10
ECA 160916C00016000 C 09/16/16 16.0 0.00 0.10
ECA 160916P00001000 P 09/16/16 1.0 0.00 0.10
ECA 160916P00002000 P 09/16/16 2.0 0.00 0.10
ECA 160916P00003000 P 09/16/16 3.0 0.00 0.10
ECA 160916P00004000 P 09/16/16 4.0 0.00 0.10
ECA 160916P00005000 P 09/16/16 5.0 0.00 0.15
ECA 160916P00006000 P 09/16/16 6.0 0.05 0.20
ECA 160916P00007000 P 09/16/16 7.0 0.25 0.30
ECA 160916P00008000 P 09/16/16 8.0 0.60 0.70
ECA 160916P00009000 P 09/16/16 9.0 1.20 1.30
ECA 160916P00010000 P 09/16/16 10.0 2.00 2.50
ECA 160916P00011000 P 09/16/16 11.0 2.90 3.50
ECA 160916P00012000 P 09/16/16 12.0 3.90 4.50
ECA 160916P00013000 P 09/16/16 13.0 4.90 5.50
ECA 160916P00014000 P 09/16/16 14.0 5.60 6.60
ECA 160916P00015000 P 09/16/16 15.0 6.60 7.60
ECA 160916P00016000 P 09/16/16 16.0 7.80 8.70
ECA 161021C00000500 C 10/21/16 0.5 7.00 7.70
ECA 161021C00001000 C 10/21/16 1.0 6.50 7.20
ECA 161021C00001500 C 10/21/16 1.5 6.00 6.70
ECA 161021C00002000 C 10/21/16 2.0 5.50 6.20
ECA 161021C00002500 C 10/21/16 2.5 5.00 5.70
ECA 161021C00003000 C 10/21/16 3.0 4.60 5.20
ECA 161021C00003500 C 10/21/16 3.5 4.10 5.00
ECA 161021C00004000 C 10/21/16 4.0 3.60 4.20
ECA 161021C00004500 C 10/21/16 4.5 3.10 3.70
ECA 161021C00005000 C 10/21/16 5.0 2.70 3.30
ECA 161021C00005500 C 10/21/16 5.5 2.25 2.75
ECA 161021C00006000 C 10/21/16 6.0 1.85 2.35
ECA 161021C00007000 C 10/21/16 7.0 1.35 1.55
ECA 161021C00008000 C 10/21/16 8.0 0.75 0.95
ECA 161021C00009000 C 10/21/16 9.0 0.40 0.55
ECA 161021C00010000 C 10/21/16 10.0 0.10 0.25
ECA 161021C00011000 C 10/21/16 11.0 0.05 0.20
ECA 161021C00012000 C 10/21/16 12.0 0.00 0.15
ECA 161021C00013000 C 10/21/16 13.0 0.00 0.15
ECA 161021C00014000 C 10/21/16 14.0 0.00 0.15
ECA 161021C00015000 C 10/21/16 15.0 0.00 0.15
ECA 161021C00016000 C 10/21/16 16.0 0.00 0.15
ECA 161021C00017000 C 10/21/16 17.0 0.00 0.15
ECA 161021P00000500 P 10/21/16 0.5 0.00 0.10
ECA 161021P00001000 P 10/21/16 1.0 0.00 0.10
ECA 161021P00001500 P 10/21/16 1.5 0.00 0.15
ECA 161021P00002000 P 10/21/16 2.0 0.00 0.15
ECA 161021P00002500 P 10/21/16 2.5 0.00 0.15
ECA 161021P00003000 P 10/21/16 3.0 0.00 0.15
ECA 161021P00003500 P 10/21/16 3.5 0.00 0.15
ECA 161021P00004000 P 10/21/16 4.0 0.00 0.15
ECA 161021P00004500 P 10/21/16 4.5 0.05 0.20
ECA 161021P00005000 P 10/21/16 5.0 0.00 0.20
ECA 161021P00005500 P 10/21/16 5.5 0.05 0.25
ECA 161021P00006000 P 10/21/16 6.0 0.15 0.35
ECA 161021P00007000 P 10/21/16 7.0 0.40 0.50
ECA 161021P00008000 P 10/21/16 8.0 0.80 0.90
ECA 161021P00009000 P 10/21/16 9.0 1.40 1.50
ECA 161021P00010000 P 10/21/16 10.0 2.15 2.75
ECA 161021P00011000 P 10/21/16 11.0 3.00 3.60
ECA 161021P00012000 P 10/21/16 12.0 3.90 4.50
ECA 161021P00013000 P 10/21/16 13.0 4.90 5.50
ECA 161021P00014000 P 10/21/16 14.0 5.80 6.50
ECA 161021P00015000 P 10/21/16 15.0 6.80 7.50
ECA 161021P00016000 P 10/21/16 16.0 7.80 8.70
ECA 161021P00017000 P 10/21/16 17.0 8.80 9.70
ECA 170120C00000500 C 01/20/17 0.5 6.80 7.70
ECA 170120C00001000 C 01/20/17 1.0 6.30 7.40
ECA 170120C00001500 C 01/20/17 1.5 5.90 6.70
ECA 170120C00002000 C 01/20/17 2.0 5.50 8.10
ECA 170120C00002500 C 01/20/17 2.5 5.00 6.20
ECA 170120C00003000 C 01/20/17 3.0 4.50 5.30
ECA 170120C00003500 C 01/20/17 3.5 4.10 4.80
ECA 170120C00004000 C 01/20/17 4.0 3.60 4.40
ECA 170120C00004500 C 01/20/17 4.5 3.20 3.80
ECA 170120C00005000 C 01/20/17 5.0 2.80 3.40
ECA 170120C00005500 C 01/20/17 5.5 2.40 3.10
ECA 170120C00006000 C 01/20/17 6.0 2.05 2.60
ECA 170120C00007000 C 01/20/17 7.0 1.60 1.90
ECA 170120C00008000 C 01/20/17 8.0 1.10 1.35
ECA 170120C00009000 C 01/20/17 9.0 0.65 0.95
ECA 170120C00010000 C 01/20/17 10.0 0.50 0.65
ECA 170120C00011000 C 01/20/17 11.0 0.20 0.45
ECA 170120C00012000 C 01/20/17 12.0 0.10 0.30
ECA 170120C00013000 C 01/20/17 13.0 0.05 0.25
ECA 170120C00014000 C 01/20/17 14.0 0.05 0.25
ECA 170120C00015000 C 01/20/17 15.0 0.00 0.20
ECA 170120C00016000 C 01/20/17 16.0 0.00 0.20
ECA 170120C00017000 C 01/20/17 17.0 0.00 0.20
ECA 170120C00018000 C 01/20/17 18.0 0.00 0.15
ECA 170120C00020000 C 01/20/17 20.0 0.00 0.15
ECA 170120C00022000 C 01/20/17 22.0 0.00 0.15
ECA 170120C00025000 C 01/20/17 25.0 0.00 0.05
ECA 170120C00027000 C 01/20/17 27.0 0.00 0.15
ECA 170120C00030000 C 01/20/17 30.0 0.00 0.15
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.15
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.15
ECA 170120P00000500 P 01/20/17 0.5 0.00 0.10
ECA 170120P00001000 P 01/20/17 1.0 0.00 0.15
ECA 170120P00001500 P 01/20/17 1.5 0.00 0.15
ECA 170120P00002000 P 01/20/17 2.0 0.00 0.20
ECA 170120P00002500 P 01/20/17 2.5 0.00 0.20
ECA 170120P00003000 P 01/20/17 3.0 0.00 0.20
ECA 170120P00003500 P 01/20/17 3.5 0.00 0.25
ECA 170120P00004000 P 01/20/17 4.0 0.05 0.25
ECA 170120P00004500 P 01/20/17 4.5 0.10 0.30
ECA 170120P00005000 P 01/20/17 5.0 0.15 0.40
ECA 170120P00005500 P 01/20/17 5.5 0.25 0.50
ECA 170120P00006000 P 01/20/17 6.0 0.40 0.55
ECA 170120P00007000 P 01/20/17 7.0 0.75 0.90
ECA 170120P00008000 P 01/20/17 8.0 1.25 1.35
ECA 170120P00009000 P 01/20/17 9.0 1.80 1.95
ECA 170120P00010000 P 01/20/17 10.0 2.50 2.65
ECA 170120P00011000 P 01/20/17 11.0 3.30 3.80
ECA 170120P00012000 P 01/20/17 12.0 4.10 4.70
ECA 170120P00013000 P 01/20/17 13.0 5.00 5.60
ECA 170120P00014000 P 01/20/17 14.0 5.90 6.60
ECA 170120P00015000 P 01/20/17 15.0 6.90 7.60
ECA 170120P00016000 P 01/20/17 16.0 7.80 8.50
ECA 170120P00017000 P 01/20/17 17.0 8.90 9.50
ECA 170120P00018000 P 01/20/17 18.0 9.80 10.50
ECA 170120P00020000 P 01/20/17 20.0 11.80 12.50
ECA 170120P00022000 P 01/20/17 22.0 13.70 15.00
ECA 170120P00025000 P 01/20/17 25.0 16.90 17.70
ECA 170120P00027000 P 01/20/17 27.0 18.60 21.30
ECA 170120P00030000 P 01/20/17 30.0 21.90 22.70
ECA 170120P00032000 P 01/20/17 32.0 23.60 24.70
ECA 170120P00035000 P 01/20/17 35.0 26.60 27.70
ECA 180119C00000500 C 01/19/18 0.5 6.80 7.90
ECA 180119C00001000 C 01/19/18 1.0 6.30 7.40
ECA 180119C00001500 C 01/19/18 1.5 5.80 6.90
ECA 180119C00002000 C 01/19/18 2.0 5.40 6.50
ECA 180119C00002500 C 01/19/18 2.5 5.00 6.10
ECA 180119C00003000 C 01/19/18 3.0 4.60 5.40
ECA 180119C00003500 C 01/19/18 3.5 4.20 5.00
ECA 180119C00004000 C 01/19/18 4.0 3.80 4.70
ECA 180119C00004500 C 01/19/18 4.5 3.50 4.30
ECA 180119C00005000 C 01/19/18 5.0 3.30 4.00
ECA 180119C00005500 C 01/19/18 5.5 2.85 3.70
ECA 180119C00007000 C 01/19/18 7.0 2.10 2.85
ECA 180119C00010000 C 01/19/18 10.0 1.15 1.70
ECA 180119C00012000 C 01/19/18 12.0 1.00 1.25
ECA 180119C00015000 C 01/19/18 15.0 0.35 0.80
ECA 180119P00000500 P 01/19/18 0.5 0.00 0.30
ECA 180119P00001000 P 01/19/18 1.0 0.00 0.35
ECA 180119P00001500 P 01/19/18 1.5 0.00 0.40
ECA 180119P00002000 P 01/19/18 2.0 0.00 0.45
ECA 180119P00002500 P 01/19/18 2.5 0.05 0.50
ECA 180119P00003000 P 01/19/18 3.0 0.15 0.50
ECA 180119P00003500 P 01/19/18 3.5 0.25 0.60
ECA 180119P00004000 P 01/19/18 4.0 0.35 0.70
ECA 180119P00004500 P 01/19/18 4.5 0.50 0.90
ECA 180119P00005000 P 01/19/18 5.0 0.65 1.05
ECA 180119P00005500 P 01/19/18 5.5 0.85 1.25
ECA 180119P00007000 P 01/19/18 7.0 1.50 1.95
ECA 180119P00010000 P 01/19/18 10.0 3.30 4.00
ECA 180119P00012000 P 01/19/18 12.0 4.80 5.60
ECA 180119P00015000 P 01/19/18 15.0 7.40 8.20

OPRA data is delayed 15 minutes.