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 (2015-03-06)Premium Content

Encana Corporation (ECA)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 150320C00005000 C 03/20/15 5.0 7.60 8.10
ECA 150320C00006000 C 03/20/15 6.0 6.60 7.10
ECA 150320C00007000 C 03/20/15 7.0 5.60 6.10
ECA 150320C00008000 C 03/20/15 8.0 4.60 5.10
ECA 150320C00009000 C 03/20/15 9.0 3.60 4.10
ECA 150320C00010000 C 03/20/15 10.0 2.65 3.10
ECA 150320C00011000 C 03/20/15 11.0 1.65 2.10
ECA 150320C00012000 C 03/20/15 12.0 0.80 1.15
ECA 150320C00013000 C 03/20/15 13.0 0.25 0.30
ECA 150320C00014000 C 03/20/15 14.0 0.05 0.10
ECA 150320C00015000 C 03/20/15 15.0 0.00 0.05
ECA 150320C00016000 C 03/20/15 16.0 0.00 0.05
ECA 150320C00017000 C 03/20/15 17.0 0.00 0.05
ECA 150320C00018000 C 03/20/15 18.0 0.00 0.05
ECA 150320C00019000 C 03/20/15 19.0 0.00 0.05
ECA 150320C00020000 C 03/20/15 20.0 0.00 0.05
ECA 150320C00021000 C 03/20/15 21.0 0.00 0.05
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 0.05
ECA 150320P00008000 P 03/20/15 8.0 0.00 0.05
ECA 150320P00009000 P 03/20/15 9.0 0.00 0.05
ECA 150320P00010000 P 03/20/15 10.0 0.00 0.05
ECA 150320P00011000 P 03/20/15 11.0 0.00 0.10
ECA 150320P00012000 P 03/20/15 12.0 0.15 0.25
ECA 150320P00013000 P 03/20/15 13.0 0.60 0.65
ECA 150320P00014000 P 03/20/15 14.0 1.10 1.50
ECA 150320P00015000 P 03/20/15 15.0 2.00 2.45
ECA 150320P00016000 P 03/20/15 16.0 3.00 3.50
ECA 150320P00017000 P 03/20/15 17.0 4.00 4.50
ECA 150320P00018000 P 03/20/15 18.0 5.00 5.50
ECA 150320P00019000 P 03/20/15 19.0 6.00 6.50
ECA 150320P00020000 P 03/20/15 20.0 7.00 7.50
ECA 150320P00021000 P 03/20/15 21.0 8.00 8.50
ECA 150417C00006000 C 04/17/15 6.0 6.60 7.10
ECA 150417C00007000 C 04/17/15 7.0 5.60 6.10
ECA 150417C00008000 C 04/17/15 8.0 4.60 5.10
ECA 150417C00009000 C 04/17/15 9.0 3.60 4.10
ECA 150417C00010000 C 04/17/15 10.0 2.65 3.10
ECA 150417C00011000 C 04/17/15 11.0 1.75 2.15
ECA 150417C00012000 C 04/17/15 12.0 1.05 1.10
ECA 150417C00013000 C 04/17/15 13.0 0.50 0.55
ECA 150417C00014000 C 04/17/15 14.0 0.15 0.25
ECA 150417C00015000 C 04/17/15 15.0 0.05 0.10
ECA 150417C00016000 C 04/17/15 16.0 0.00 0.05
ECA 150417C00017000 C 04/17/15 17.0 0.00 0.05
ECA 150417C00018000 C 04/17/15 18.0 0.00 0.05
ECA 150417C00019000 C 04/17/15 19.0 0.00 0.05
ECA 150417C00020000 C 04/17/15 20.0 0.00 0.05
ECA 150417C00021000 C 04/17/15 21.0 0.00 0.05
ECA 150417C00022000 C 04/17/15 22.0 0.00 0.05
ECA 150417C00023000 C 04/17/15 23.0 0.00 0.05
ECA 150417C00024000 C 04/17/15 24.0 0.00 0.05
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 0.05
ECA 150417P00007000 P 04/17/15 7.0 0.00 0.05
ECA 150417P00008000 P 04/17/15 8.0 0.00 0.05
ECA 150417P00009000 P 04/17/15 9.0 0.00 0.05
ECA 150417P00010000 P 04/17/15 10.0 0.05 0.10
ECA 150417P00011000 P 04/17/15 11.0 0.15 0.20
ECA 150417P00012000 P 04/17/15 12.0 0.40 0.45
ECA 150417P00013000 P 04/17/15 13.0 0.85 0.90
ECA 150417P00014000 P 04/17/15 14.0 1.50 1.60
ECA 150417P00015000 P 04/17/15 15.0 2.10 2.50
ECA 150417P00016000 P 04/17/15 16.0 3.00 3.50
ECA 150417P00017000 P 04/17/15 17.0 4.00 4.50
ECA 150417P00018000 P 04/17/15 18.0 5.00 5.50
ECA 150417P00019000 P 04/17/15 19.0 6.00 6.50
ECA 150417P00020000 P 04/17/15 20.0 7.00 7.50
ECA 150417P00021000 P 04/17/15 21.0 8.00 8.50
ECA 150417P00022000 P 04/17/15 22.0 9.00 9.50
ECA 150417P00023000 P 04/17/15 23.0 9.90 10.50
ECA 150417P00024000 P 04/17/15 24.0 10.90 11.50
ECA 150417P00025000 P 04/17/15 25.0 11.90 12.50
ECA 150417P00026000 P 04/17/15 26.0 12.90 13.50
ECA 150417P00027000 P 04/17/15 27.0 13.90 14.50
ECA 150417P00028000 P 04/17/15 28.0 14.90 15.50
ECA 150417P00029000 P 04/17/15 29.0 15.90 16.50
ECA 150417P00030000 P 04/17/15 30.0 16.90 17.50
ECA 150417P00031000 P 04/17/15 31.0 17.90 18.50
ECA 150417P00032000 P 04/17/15 32.0 18.90 19.50
ECA 150417P00033000 P 04/17/15 33.0 19.90 20.50
ECA 150417P00034000 P 04/17/15 34.0 21.00 21.50
ECA 150717C00006000 C 07/17/15 6.0 6.60 7.10
ECA 150717C00007000 C 07/17/15 7.0 5.60 6.10
ECA 150717C00008000 C 07/17/15 8.0 4.60 5.10
ECA 150717C00009000 C 07/17/15 9.0 3.70 4.20
ECA 150717C00010000 C 07/17/15 10.0 2.85 3.30
ECA 150717C00011000 C 07/17/15 11.0 2.10 2.45
ECA 150717C00012000 C 07/17/15 12.0 1.45 1.55
ECA 150717C00013000 C 07/17/15 13.0 0.95 1.05
ECA 150717C00014000 C 07/17/15 14.0 0.55 0.65
ECA 150717C00015000 C 07/17/15 15.0 0.30 0.40
ECA 150717C00016000 C 07/17/15 16.0 0.15 0.25
ECA 150717C00017000 C 07/17/15 17.0 0.05 0.15
ECA 150717C00018000 C 07/17/15 18.0 0.00 0.10
ECA 150717C00019000 C 07/17/15 19.0 0.00 0.10
ECA 150717C00020000 C 07/17/15 20.0 0.00 0.05
ECA 150717C00021000 C 07/17/15 21.0 0.00 0.05
ECA 150717C00022000 C 07/17/15 22.0 0.00 0.05
ECA 150717C00023000 C 07/17/15 23.0 0.00 0.05
ECA 150717C00024000 C 07/17/15 24.0 0.00 0.05
ECA 150717C00025000 C 07/17/15 25.0 0.00 0.05
ECA 150717C00026000 C 07/17/15 26.0 0.00 0.05
ECA 150717P00006000 P 07/17/15 6.0 0.00 0.05
ECA 150717P00007000 P 07/17/15 7.0 0.00 0.05
ECA 150717P00008000 P 07/17/15 8.0 0.05 0.10
ECA 150717P00009000 P 07/17/15 9.0 0.10 0.20
ECA 150717P00010000 P 07/17/15 10.0 0.25 0.35
ECA 150717P00011000 P 07/17/15 11.0 0.50 0.60
ECA 150717P00012000 P 07/17/15 12.0 0.85 0.90
ECA 150717P00013000 P 07/17/15 13.0 1.35 1.40
ECA 150717P00014000 P 07/17/15 14.0 1.95 2.05
ECA 150717P00015000 P 07/17/15 15.0 2.70 2.80
ECA 150717P00016000 P 07/17/15 16.0 3.30 3.70
ECA 150717P00017000 P 07/17/15 17.0 4.20 4.60
ECA 150717P00018000 P 07/17/15 18.0 5.10 5.60
ECA 150717P00019000 P 07/17/15 19.0 6.10 6.50
ECA 150717P00020000 P 07/17/15 20.0 7.00 7.50
ECA 150717P00021000 P 07/17/15 21.0 8.00 8.50
ECA 150717P00022000 P 07/17/15 22.0 9.00 9.50
ECA 150717P00023000 P 07/17/15 23.0 10.00 10.50
ECA 150717P00024000 P 07/17/15 24.0 10.90 11.80
ECA 150717P00025000 P 07/17/15 25.0 11.90 12.60
ECA 150717P00026000 P 07/17/15 26.0 12.90 13.60
ECA 151016C00006000 C 10/16/15 6.0 6.60 7.10
ECA 151016C00007000 C 10/16/15 7.0 5.60 6.10
ECA 151016C00008000 C 10/16/15 8.0 4.70 5.20
ECA 151016C00009000 C 10/16/15 9.0 3.80 4.30
ECA 151016C00010000 C 10/16/15 10.0 3.00 3.50
ECA 151016C00011000 C 10/16/15 11.0 2.30 2.75
ECA 151016C00012000 C 10/16/15 12.0 1.75 1.85
ECA 151016C00013000 C 10/16/15 13.0 1.25 1.35
ECA 151016C00014000 C 10/16/15 14.0 0.85 0.95
ECA 151016C00015000 C 10/16/15 15.0 0.60 0.65
ECA 151016C00016000 C 10/16/15 16.0 0.40 0.45
ECA 151016C00017000 C 10/16/15 17.0 0.25 0.30
ECA 151016C00018000 C 10/16/15 18.0 0.15 0.25
ECA 151016C00019000 C 10/16/15 19.0 0.10 0.15
ECA 151016C00020000 C 10/16/15 20.0 0.05 0.15
ECA 151016C00021000 C 10/16/15 21.0 0.00 0.10
ECA 151016C00022000 C 10/16/15 22.0 0.00 0.10
ECA 151016P00006000 P 10/16/15 6.0 0.00 0.10
ECA 151016P00007000 P 10/16/15 7.0 0.05 0.10
ECA 151016P00008000 P 10/16/15 8.0 0.10 0.20
ECA 151016P00009000 P 10/16/15 9.0 0.25 0.35
ECA 151016P00010000 P 10/16/15 10.0 0.45 0.55
ECA 151016P00011000 P 10/16/15 11.0 0.75 0.85
ECA 151016P00012000 P 10/16/15 12.0 1.15 1.25
ECA 151016P00013000 P 10/16/15 13.0 1.65 1.75
ECA 151016P00014000 P 10/16/15 14.0 2.30 2.40
ECA 151016P00015000 P 10/16/15 15.0 3.00 3.10
ECA 151016P00016000 P 10/16/15 16.0 3.80 3.90
ECA 151016P00017000 P 10/16/15 17.0 4.30 4.80
ECA 151016P00018000 P 10/16/15 18.0 5.20 5.70
ECA 151016P00019000 P 10/16/15 19.0 6.20 6.70
ECA 151016P00020000 P 10/16/15 20.0 7.10 7.60
ECA 151016P00021000 P 10/16/15 21.0 8.10 8.60
ECA 151016P00022000 P 10/16/15 22.0 9.00 9.60
ECA 160115C00005000 C 01/15/16 5.0 7.60 8.10
ECA 160115C00008000 C 01/15/16 8.0 4.70 5.30
ECA 160115C00010000 C 01/15/16 10.0 3.10 3.70
ECA 160115C00013000 C 01/15/16 13.0 1.50 1.60
ECA 160115C00015000 C 01/15/16 15.0 0.80 0.95
ECA 160115C00017000 C 01/15/16 17.0 0.40 0.55
ECA 160115C00020000 C 01/15/16 20.0 0.20 0.25
ECA 160115C00022000 C 01/15/16 22.0 0.10 0.15
ECA 160115C00025000 C 01/15/16 25.0 0.05 0.10
ECA 160115C00027000 C 01/15/16 27.0 0.00 0.10
ECA 160115C00030000 C 01/15/16 30.0 0.00 0.05
ECA 160115P00005000 P 01/15/16 5.0 0.00 0.10
ECA 160115P00008000 P 01/15/16 8.0 0.20 0.30
ECA 160115P00010000 P 01/15/16 10.0 0.60 0.75
ECA 160115P00013000 P 01/15/16 13.0 1.90 2.05
ECA 160115P00015000 P 01/15/16 15.0 3.20 3.40
ECA 160115P00017000 P 01/15/16 17.0 4.70 5.00
ECA 160115P00020000 P 01/15/16 20.0 7.10 7.70
ECA 160115P00022000 P 01/15/16 22.0 9.10 9.70
ECA 160115P00025000 P 01/15/16 25.0 12.00 12.60
ECA 160115P00027000 P 01/15/16 27.0 14.00 14.90
ECA 160115P00030000 P 01/15/16 30.0 17.00 17.60
ECA 170120C00008000 C 01/20/17 8.0 4.20 5.80
ECA 170120C00010000 C 01/20/17 10.0 3.60 4.40
ECA 170120C00013000 C 01/20/17 13.0 2.10 2.80
ECA 170120C00015000 C 01/20/17 15.0 1.50 1.90
ECA 170120C00018000 C 01/20/17 18.0 0.70 1.25
ECA 170120C00020000 C 01/20/17 20.0 0.60 0.95
ECA 170120C00022000 C 01/20/17 22.0 0.20 0.70
ECA 170120C00025000 C 01/20/17 25.0 0.15 0.50
ECA 170120C00027000 C 01/20/17 27.0 0.05 0.40
ECA 170120C00030000 C 01/20/17 30.0 0.05 0.35
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.30
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.30
ECA 170120P00008000 P 01/20/17 8.0 0.40 0.75
ECA 170120P00010000 P 01/20/17 10.0 0.95 1.35
ECA 170120P00013000 P 01/20/17 13.0 2.25 2.80
ECA 170120P00015000 P 01/20/17 15.0 3.40 4.10
ECA 170120P00018000 P 01/20/17 18.0 5.70 6.40
ECA 170120P00020000 P 01/20/17 20.0 7.40 8.10
ECA 170120P00022000 P 01/20/17 22.0 9.20 9.90
ECA 170120P00025000 P 01/20/17 25.0 12.20 12.90
ECA 170120P00027000 P 01/20/17 27.0 13.60 14.90
ECA 170120P00030000 P 01/20/17 30.0 16.30 18.50
ECA 170120P00032000 P 01/20/17 32.0 18.30 19.90
ECA 170120P00035000 P 01/20/17 35.0 21.40 22.80

OPRA data is delayed 15 minutes.