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 (2016-12-02)Premium Content

Encana Corporation (ECA)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 161216C00002000 C 12/16/16 2.0 10.10 12.10
ECA 161216C00003000 C 12/16/16 3.0 7.60 11.80
ECA 161216C00004000 C 12/16/16 4.0 8.00 10.80
ECA 161216C00005000 C 12/16/16 5.0 7.10 8.90
ECA 161216C00006000 C 12/16/16 6.0 6.00 7.00
ECA 161216C00007000 C 12/16/16 7.0 5.10 7.20
ECA 161216C00008000 C 12/16/16 8.0 4.20 4.80
ECA 161216C00009000 C 12/16/16 9.0 3.20 3.90
ECA 161216C00010000 C 12/16/16 10.0 2.30 2.90
ECA 161216C00011000 C 12/16/16 11.0 1.35 1.60
ECA 161216C00012000 C 12/16/16 12.0 0.55 0.65
ECA 161216C00013000 C 12/16/16 13.0 0.10 0.20
ECA 161216C00014000 C 12/16/16 14.0 0.00 0.10
ECA 161216C00015000 C 12/16/16 15.0 0.00 0.05
ECA 161216C00016000 C 12/16/16 16.0 0.00 0.10
ECA 161216C00017000 C 12/16/16 17.0 0.00 0.10
ECA 161216C00018000 C 12/16/16 18.0 0.00 0.10
ECA 161216C00019000 C 12/16/16 19.0 0.00 0.05
ECA 161216C00020000 C 12/16/16 20.0 0.00 0.05
ECA 161216P00002000 P 12/16/16 2.0 0.00 0.05
ECA 161216P00003000 P 12/16/16 3.0 0.00 0.05
ECA 161216P00004000 P 12/16/16 4.0 0.00 0.05
ECA 161216P00005000 P 12/16/16 5.0 0.00 0.05
ECA 161216P00006000 P 12/16/16 6.0 0.00 0.05
ECA 161216P00007000 P 12/16/16 7.0 0.00 0.05
ECA 161216P00008000 P 12/16/16 8.0 0.00 0.15
ECA 161216P00009000 P 12/16/16 9.0 0.00 0.05
ECA 161216P00010000 P 12/16/16 10.0 0.00 0.10
ECA 161216P00011000 P 12/16/16 11.0 0.00 0.10
ECA 161216P00012000 P 12/16/16 12.0 0.15 0.25
ECA 161216P00013000 P 12/16/16 13.0 0.70 0.80
ECA 161216P00014000 P 12/16/16 14.0 1.25 1.75
ECA 161216P00015000 P 12/16/16 15.0 2.25 2.70
ECA 161216P00016000 P 12/16/16 16.0 2.95 5.00
ECA 161216P00017000 P 12/16/16 17.0 3.90 6.00
ECA 161216P00018000 P 12/16/16 18.0 4.90 7.00
ECA 161216P00019000 P 12/16/16 19.0 5.90 8.00
ECA 161216P00020000 P 12/16/16 20.0 7.10 7.70
ECA 170120C00000500 C 01/20/17 0.5 11.50 12.60
ECA 170120C00001000 C 01/20/17 1.0 9.30 13.40
ECA 170120C00001500 C 01/20/17 1.5 8.80 12.70
ECA 170120C00002000 C 01/20/17 2.0 8.40 12.00
ECA 170120C00002500 C 01/20/17 2.5 7.70 10.60
ECA 170120C00003000 C 01/20/17 3.0 9.00 10.10
ECA 170120C00003500 C 01/20/17 3.5 8.60 9.50
ECA 170120C00004000 C 01/20/17 4.0 8.20 8.90
ECA 170120C00004500 C 01/20/17 4.5 7.50 8.60
ECA 170120C00005000 C 01/20/17 5.0 7.00 8.10
ECA 170120C00005500 C 01/20/17 5.5 6.60 7.40
ECA 170120C00006000 C 01/20/17 6.0 6.20 6.90
ECA 170120C00007000 C 01/20/17 7.0 5.30 6.00
ECA 170120C00008000 C 01/20/17 8.0 4.30 4.80
ECA 170120C00009000 C 01/20/17 9.0 3.30 3.80
ECA 170120C00010000 C 01/20/17 10.0 2.40 2.65
ECA 170120C00011000 C 01/20/17 11.0 1.65 1.85
ECA 170120C00012000 C 01/20/17 12.0 0.95 1.10
ECA 170120C00013000 C 01/20/17 13.0 0.50 0.60
ECA 170120C00014000 C 01/20/17 14.0 0.20 0.30
ECA 170120C00015000 C 01/20/17 15.0 0.05 0.20
ECA 170120C00016000 C 01/20/17 16.0 0.00 0.10
ECA 170120C00017000 C 01/20/17 17.0 0.00 0.10
ECA 170120C00018000 C 01/20/17 18.0 0.00 0.10
ECA 170120C00019000 C 01/20/17 19.0 0.00 0.10
ECA 170120C00020000 C 01/20/17 20.0 0.00 0.05
ECA 170120C00022000 C 01/20/17 22.0 0.00 0.05
ECA 170120C00025000 C 01/20/17 25.0 0.00 0.05
ECA 170120C00027000 C 01/20/17 27.0 0.00 0.05
ECA 170120C00030000 C 01/20/17 30.0 0.00 0.05
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.05
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.05
ECA 170120P00000500 P 01/20/17 0.5 0.00 0.05
ECA 170120P00001000 P 01/20/17 1.0 0.00 0.05
ECA 170120P00001500 P 01/20/17 1.5 0.00 0.05
ECA 170120P00002000 P 01/20/17 2.0 0.00 0.05
ECA 170120P00002500 P 01/20/17 2.5 0.00 0.05
ECA 170120P00003000 P 01/20/17 3.0 0.00 0.05
ECA 170120P00003500 P 01/20/17 3.5 0.00 0.05
ECA 170120P00004000 P 01/20/17 4.0 0.00 0.05
ECA 170120P00004500 P 01/20/17 4.5 0.00 0.05
ECA 170120P00005000 P 01/20/17 5.0 0.00 0.05
ECA 170120P00005500 P 01/20/17 5.5 0.00 0.05
ECA 170120P00006000 P 01/20/17 6.0 0.00 0.05
ECA 170120P00007000 P 01/20/17 7.0 0.00 0.10
ECA 170120P00008000 P 01/20/17 8.0 0.00 0.05
ECA 170120P00009000 P 01/20/17 9.0 0.05 0.15
ECA 170120P00010000 P 01/20/17 10.0 0.10 0.20
ECA 170120P00011000 P 01/20/17 11.0 0.25 0.35
ECA 170120P00012000 P 01/20/17 12.0 0.55 0.65
ECA 170120P00013000 P 01/20/17 13.0 1.05 1.20
ECA 170120P00014000 P 01/20/17 14.0 1.50 1.90
ECA 170120P00015000 P 01/20/17 15.0 2.30 2.80
ECA 170120P00016000 P 01/20/17 16.0 2.95 4.10
ECA 170120P00017000 P 01/20/17 17.0 3.90 5.00
ECA 170120P00018000 P 01/20/17 18.0 5.10 5.80
ECA 170120P00019000 P 01/20/17 19.0 5.90 6.90
ECA 170120P00020000 P 01/20/17 20.0 7.30 7.80
ECA 170120P00022000 P 01/20/17 22.0 9.00 9.90
ECA 170120P00025000 P 01/20/17 25.0 10.20 14.20
ECA 170120P00027000 P 01/20/17 27.0 12.20 16.20
ECA 170120P00030000 P 01/20/17 30.0 17.10 17.80
ECA 170120P00032000 P 01/20/17 32.0 17.30 21.50
ECA 170120P00035000 P 01/20/17 35.0 21.90 23.00
ECA 170217C00003000 C 02/17/17 3.0 9.20 9.90
ECA 170217C00004000 C 02/17/17 4.0 8.00 10.00
ECA 170217C00005000 C 02/17/17 5.0 7.00 8.10
ECA 170217C00006000 C 02/17/17 6.0 6.00 7.20
ECA 170217C00007000 C 02/17/17 7.0 5.10 6.20
ECA 170217C00008000 C 02/17/17 8.0 4.10 5.20
ECA 170217C00009000 C 02/17/17 9.0 3.40 4.10
ECA 170217C00010000 C 02/17/17 10.0 2.65 2.85
ECA 170217C00011000 C 02/17/17 11.0 1.90 2.00
ECA 170217C00012000 C 02/17/17 12.0 1.25 1.35
ECA 170217C00013000 C 02/17/17 13.0 0.75 0.85
ECA 170217C00014000 C 02/17/17 14.0 0.40 0.50
ECA 170217C00015000 C 02/17/17 15.0 0.20 0.30
ECA 170217C00016000 C 02/17/17 16.0 0.10 0.20
ECA 170217C00017000 C 02/17/17 17.0 0.00 0.15
ECA 170217C00018000 C 02/17/17 18.0 0.00 0.10
ECA 170217C00019000 C 02/17/17 19.0 0.00 0.10
ECA 170217C00020000 C 02/17/17 20.0 0.00 0.05
ECA 170217P00003000 P 02/17/17 3.0 0.00 0.05
ECA 170217P00004000 P 02/17/17 4.0 0.00 0.15
ECA 170217P00005000 P 02/17/17 5.0 0.00 0.20
ECA 170217P00006000 P 02/17/17 6.0 0.00 0.10
ECA 170217P00007000 P 02/17/17 7.0 0.00 0.10
ECA 170217P00008000 P 02/17/17 8.0 0.05 0.15
ECA 170217P00009000 P 02/17/17 9.0 0.10 0.20
ECA 170217P00010000 P 02/17/17 10.0 0.25 0.35
ECA 170217P00011000 P 02/17/17 11.0 0.45 0.55
ECA 170217P00012000 P 02/17/17 12.0 0.80 0.90
ECA 170217P00013000 P 02/17/17 13.0 1.30 1.40
ECA 170217P00014000 P 02/17/17 14.0 1.95 2.10
ECA 170217P00015000 P 02/17/17 15.0 2.50 2.90
ECA 170217P00016000 P 02/17/17 16.0 3.40 3.80
ECA 170217P00017000 P 02/17/17 17.0 4.00 5.10
ECA 170217P00018000 P 02/17/17 18.0 5.00 5.90
ECA 170217P00019000 P 02/17/17 19.0 5.90 7.00
ECA 170217P00020000 P 02/17/17 20.0 7.00 7.90
ECA 170421C00001000 C 04/21/17 1.0 10.10 13.20
ECA 170421C00002000 C 04/21/17 2.0 8.60 12.80
ECA 170421C00003000 C 04/21/17 3.0 8.00 11.20
ECA 170421C00004000 C 04/21/17 4.0 7.50 9.80
ECA 170421C00005000 C 04/21/17 5.0 6.50 9.00
ECA 170421C00006000 C 04/21/17 6.0 5.40 8.00
ECA 170421C00007000 C 04/21/17 7.0 4.70 6.90
ECA 170421C00008000 C 04/21/17 8.0 4.50 5.20
ECA 170421C00009000 C 04/21/17 9.0 3.70 4.20
ECA 170421C00010000 C 04/21/17 10.0 2.90 3.10
ECA 170421C00011000 C 04/21/17 11.0 2.25 2.35
ECA 170421C00012000 C 04/21/17 12.0 1.65 1.75
ECA 170421C00013000 C 04/21/17 13.0 1.15 1.25
ECA 170421C00014000 C 04/21/17 14.0 0.75 0.90
ECA 170421C00015000 C 04/21/17 15.0 0.50 0.60
ECA 170421C00016000 C 04/21/17 16.0 0.30 0.40
ECA 170421C00017000 C 04/21/17 17.0 0.20 0.30
ECA 170421C00018000 C 04/21/17 18.0 0.10 0.20
ECA 170421C00019000 C 04/21/17 19.0 0.05 0.15
ECA 170421C00020000 C 04/21/17 20.0 0.00 0.10
ECA 170421P00001000 P 04/21/17 1.0 0.00 0.05
ECA 170421P00002000 P 04/21/17 2.0 0.00 0.05
ECA 170421P00003000 P 04/21/17 3.0 0.00 0.20
ECA 170421P00004000 P 04/21/17 4.0 0.00 0.10
ECA 170421P00005000 P 04/21/17 5.0 0.05 0.10
ECA 170421P00006000 P 04/21/17 6.0 0.05 0.15
ECA 170421P00007000 P 04/21/17 7.0 0.10 0.20
ECA 170421P00008000 P 04/21/17 8.0 0.20 0.30
ECA 170421P00009000 P 04/21/17 9.0 0.30 0.40
ECA 170421P00010000 P 04/21/17 10.0 0.55 0.60
ECA 170421P00011000 P 04/21/17 11.0 0.80 0.90
ECA 170421P00012000 P 04/21/17 12.0 1.25 1.30
ECA 170421P00013000 P 04/21/17 13.0 1.70 1.80
ECA 170421P00014000 P 04/21/17 14.0 2.30 2.45
ECA 170421P00015000 P 04/21/17 15.0 3.00 3.20
ECA 170421P00016000 P 04/21/17 16.0 3.80 4.00
ECA 170421P00017000 P 04/21/17 17.0 4.20 4.90
ECA 170421P00018000 P 04/21/17 18.0 5.30 5.90
ECA 170421P00019000 P 04/21/17 19.0 5.10 8.10
ECA 170421P00020000 P 04/21/17 20.0 6.30 8.90
ECA 170721C00002000 C 07/21/17 2.0 10.10 11.10
ECA 170721C00003000 C 07/21/17 3.0 8.70 10.20
ECA 170721C00004000 C 07/21/17 4.0 8.10 9.20
ECA 170721C00005000 C 07/21/17 5.0 7.20 8.30
ECA 170721C00006000 C 07/21/17 6.0 6.10 7.30
ECA 170721C00007000 C 07/21/17 7.0 5.40 6.30
ECA 170721C00008000 C 07/21/17 8.0 4.30 5.70
ECA 170721C00009000 C 07/21/17 9.0 3.80 5.00
ECA 170721C00010000 C 07/21/17 10.0 3.20 3.60
ECA 170721C00011000 C 07/21/17 11.0 2.15 2.95
ECA 170721C00012000 C 07/21/17 12.0 2.00 2.50
ECA 170721C00013000 C 07/21/17 13.0 1.55 1.95
ECA 170721C00014000 C 07/21/17 14.0 1.15 1.45
ECA 170721C00015000 C 07/21/17 15.0 0.85 1.10
ECA 170721C00016000 C 07/21/17 16.0 0.60 0.80
ECA 170721C00017000 C 07/21/17 17.0 0.45 0.70
ECA 170721C00018000 C 07/21/17 18.0 0.30 0.60
ECA 170721C00019000 C 07/21/17 19.0 0.20 0.40
ECA 170721C00020000 C 07/21/17 20.0 0.10 0.30
ECA 170721C00021000 C 07/21/17 21.0 0.05 0.30
ECA 170721C00022000 C 07/21/17 22.0 0.00 0.25
ECA 170721P00002000 P 07/21/17 2.0 0.00 0.15
ECA 170721P00003000 P 07/21/17 3.0 0.00 0.30
ECA 170721P00004000 P 07/21/17 4.0 0.00 0.35
ECA 170721P00005000 P 07/21/17 5.0 0.05 0.40
ECA 170721P00006000 P 07/21/17 6.0 0.10 0.40
ECA 170721P00007000 P 07/21/17 7.0 0.20 0.45
ECA 170721P00008000 P 07/21/17 8.0 0.35 0.60
ECA 170721P00009000 P 07/21/17 9.0 0.60 0.70
ECA 170721P00010000 P 07/21/17 10.0 0.75 1.05
ECA 170721P00011000 P 07/21/17 11.0 1.15 1.35
ECA 170721P00012000 P 07/21/17 12.0 1.50 1.70
ECA 170721P00013000 P 07/21/17 13.0 2.05 2.40
ECA 170721P00014000 P 07/21/17 14.0 2.65 3.00
ECA 170721P00015000 P 07/21/17 15.0 3.10 3.50
ECA 170721P00016000 P 07/21/17 16.0 3.90 4.30
ECA 170721P00017000 P 07/21/17 17.0 4.60 5.10
ECA 170721P00018000 P 07/21/17 18.0 5.50 6.10
ECA 170721P00019000 P 07/21/17 19.0 6.40 6.90
ECA 170721P00020000 P 07/21/17 20.0 7.30 7.90
ECA 170721P00021000 P 07/21/17 21.0 8.10 9.00
ECA 170721P00022000 P 07/21/17 22.0 9.10 9.80
ECA 180119C00000500 C 01/19/18 0.5 11.50 12.60
ECA 180119C00001000 C 01/19/18 1.0 9.00 13.40
ECA 180119C00001500 C 01/19/18 1.5 8.60 11.70
ECA 180119C00002000 C 01/19/18 2.0 10.00 11.20
ECA 180119C00002500 C 01/19/18 2.5 9.60 10.70
ECA 180119C00003000 C 01/19/18 3.0 9.10 10.00
ECA 180119C00003500 C 01/19/18 3.5 8.60 9.80
ECA 180119C00004000 C 01/19/18 4.0 8.20 9.40
ECA 180119C00004500 C 01/19/18 4.5 7.80 8.90
ECA 180119C00005000 C 01/19/18 5.0 7.30 8.20
ECA 180119C00005500 C 01/19/18 5.5 6.90 8.00
ECA 180119C00007000 C 01/19/18 7.0 5.90 6.50
ECA 180119C00010000 C 01/19/18 10.0 3.80 4.10
ECA 180119C00012000 C 01/19/18 12.0 2.60 3.20
ECA 180119C00015000 C 01/19/18 15.0 1.50 1.75
ECA 180119C00017000 C 01/19/18 17.0 0.85 1.35
ECA 180119C00020000 C 01/19/18 20.0 0.35 0.90
ECA 180119C00022000 C 01/19/18 22.0 0.25 0.55
ECA 180119P00000500 P 01/19/18 0.5 0.00 0.10
ECA 180119P00001000 P 01/19/18 1.0 0.00 0.15
ECA 180119P00001500 P 01/19/18 1.5 0.00 0.25
ECA 180119P00002000 P 01/19/18 2.0 0.00 0.35
ECA 180119P00002500 P 01/19/18 2.5 0.00 0.30
ECA 180119P00003000 P 01/19/18 3.0 0.00 0.50
ECA 180119P00003500 P 01/19/18 3.5 0.05 0.55
ECA 180119P00004000 P 01/19/18 4.0 0.15 0.40
ECA 180119P00004500 P 01/19/18 4.5 0.20 0.65
ECA 180119P00005000 P 01/19/18 5.0 0.15 0.50
ECA 180119P00005500 P 01/19/18 5.5 0.25 0.55
ECA 180119P00007000 P 01/19/18 7.0 0.45 0.95
ECA 180119P00010000 P 01/19/18 10.0 1.35 1.55
ECA 180119P00012000 P 01/19/18 12.0 2.05 2.35
ECA 180119P00015000 P 01/19/18 15.0 3.70 4.10
ECA 180119P00017000 P 01/19/18 17.0 5.00 5.60
ECA 180119P00020000 P 01/19/18 20.0 7.50 8.10
ECA 180119P00022000 P 01/19/18 22.0 9.10 10.20
ECA 190118C00003000 C 01/18/19 3.0 8.60 10.40
ECA 190118C00005000 C 01/18/19 5.0 7.70 8.80
ECA 190118C00008000 C 01/18/19 8.0 5.60 6.60
ECA 190118C00010000 C 01/18/19 10.0 4.50 5.50
ECA 190118C00012000 C 01/18/19 12.0 3.40 4.40
ECA 190118C00015000 C 01/18/19 15.0 2.30 3.20
ECA 190118C00017000 C 01/18/19 17.0 1.75 2.50
ECA 190118C00020000 C 01/18/19 20.0 1.30 1.80
ECA 190118C00022000 C 01/18/19 22.0 0.80 1.45
ECA 190118C00025000 C 01/18/19 25.0 0.40 1.10
ECA 190118P00003000 P 01/18/19 3.0 0.10 0.60
ECA 190118P00005000 P 01/18/19 5.0 0.45 0.85
ECA 190118P00008000 P 01/18/19 8.0 1.25 1.50
ECA 190118P00010000 P 01/18/19 10.0 1.85 2.35
ECA 190118P00012000 P 01/18/19 12.0 2.80 3.10
ECA 190118P00015000 P 01/18/19 15.0 4.50 5.10
ECA 190118P00017000 P 01/18/19 17.0 5.90 6.60
ECA 190118P00020000 P 01/18/19 20.0 8.20 8.90
ECA 190118P00022000 P 01/18/19 22.0 9.80 10.60
ECA 190118P00025000 P 01/18/19 25.0 12.00 13.20

OPRA data is delayed 15 minutes.