Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Encana Corporation (ECA)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 171215C00004000 C Dec 15, 2017 4.0 7.70 7.90
ECA 171215C00005000 C Dec 15, 2017 5.0 6.70 6.90
ECA 171215C00006000 C Dec 15, 2017 6.0 5.40 5.90
ECA 171215C00007000 C Dec 15, 2017 7.0 4.70 4.90
ECA 171215C00008000 C Dec 15, 2017 8.0 3.70 3.90
ECA 171215C00009000 C Dec 15, 2017 9.0 2.70 2.85
ECA 171215C00010000 C Dec 15, 2017 10.0 1.70 1.85
ECA 171215C00011000 C Dec 15, 2017 11.0 0.70 0.85
ECA 171215C00012000 C Dec 15, 2017 12.0 0.05 0.10
ECA 171215C00013000 C Dec 15, 2017 13.0 0.00 0.05
ECA 171215C00014000 C Dec 15, 2017 14.0 0.00 0.05
ECA 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
ECA 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
ECA 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
ECA 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
ECA 171215C00019000 C Dec 15, 2017 19.0 0.00 0.05
ECA 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
ECA 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
ECA 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
ECA 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
ECA 171215P00007000 P Dec 15, 2017 7.0 0.00 0.05
ECA 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
ECA 171215P00009000 P Dec 15, 2017 9.0 0.00 0.05
ECA 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
ECA 171215P00011000 P Dec 15, 2017 11.0 0.00 0.05
ECA 171215P00012000 P Dec 15, 2017 12.0 0.25 0.40
ECA 171215P00013000 P Dec 15, 2017 13.0 1.15 1.30
ECA 171215P00014000 P Dec 15, 2017 14.0 2.20 2.30
ECA 171215P00015000 P Dec 15, 2017 15.0 3.10 3.30
ECA 171215P00016000 P Dec 15, 2017 16.0 4.10 4.30
ECA 171215P00017000 P Dec 15, 2017 17.0 5.10 5.30
ECA 171215P00018000 P Dec 15, 2017 18.0 6.10 6.30
ECA 171215P00019000 P Dec 15, 2017 19.0 7.10 7.30
ECA 171215P00020000 P Dec 15, 2017 20.0 8.10 8.40
ECA 180119C00000500 C Jan 19, 2018 0.5 11.10 11.50
ECA 180119C00001000 C Jan 19, 2018 1.0 10.40 11.20
ECA 180119C00001500 C Jan 19, 2018 1.5 9.80 10.70
ECA 180119C00002000 C Jan 19, 2018 2.0 9.50 10.20
ECA 180119C00002500 C Jan 19, 2018 2.5 9.00 9.70
ECA 180119C00003000 C Jan 19, 2018 3.0 8.50 9.20
ECA 180119C00003500 C Jan 19, 2018 3.5 8.20 8.40
ECA 180119C00004000 C Jan 19, 2018 4.0 7.70 7.90
ECA 180119C00004500 C Jan 19, 2018 4.5 7.20 7.40
ECA 180119C00005000 C Jan 19, 2018 5.0 6.70 6.90
ECA 180119C00005500 C Jan 19, 2018 5.5 6.20 6.40
ECA 180119C00007000 C Jan 19, 2018 7.0 4.70 4.90
ECA 180119C00008000 C Jan 19, 2018 8.0 3.70 3.90
ECA 180119C00009000 C Jan 19, 2018 9.0 2.75 2.85
ECA 180119C00010000 C Jan 19, 2018 10.0 1.80 1.90
ECA 180119C00011000 C Jan 19, 2018 11.0 0.95 1.05
ECA 180119C00012000 C Jan 19, 2018 12.0 0.40 0.45
ECA 180119C00013000 C Jan 19, 2018 13.0 0.10 0.20
ECA 180119C00014000 C Jan 19, 2018 14.0 0.00 0.05
ECA 180119C00015000 C Jan 19, 2018 15.0 0.00 0.05
ECA 180119C00016000 C Jan 19, 2018 16.0 0.00 0.05
ECA 180119C00017000 C Jan 19, 2018 17.0 0.00 0.05
ECA 180119C00018000 C Jan 19, 2018 18.0 0.00 0.05
ECA 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
ECA 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
ECA 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
ECA 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
ECA 180119P00000500 P Jan 19, 2018 0.5 0.00 0.05
ECA 180119P00001000 P Jan 19, 2018 1.0 0.00 0.05
ECA 180119P00001500 P Jan 19, 2018 1.5 0.00 0.05
ECA 180119P00002000 P Jan 19, 2018 2.0 0.00 0.05
ECA 180119P00002500 P Jan 19, 2018 2.5 0.00 0.05
ECA 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
ECA 180119P00003500 P Jan 19, 2018 3.5 0.00 0.05
ECA 180119P00004000 P Jan 19, 2018 4.0 0.00 0.05
ECA 180119P00004500 P Jan 19, 2018 4.5 0.00 0.05
ECA 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
ECA 180119P00005500 P Jan 19, 2018 5.5 0.00 0.05
ECA 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
ECA 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
ECA 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
ECA 180119P00010000 P Jan 19, 2018 10.0 0.05 0.10
ECA 180119P00011000 P Jan 19, 2018 11.0 0.20 0.25
ECA 180119P00012000 P Jan 19, 2018 12.0 0.60 0.70
ECA 180119P00013000 P Jan 19, 2018 13.0 1.35 1.40
ECA 180119P00014000 P Jan 19, 2018 14.0 2.15 2.35
ECA 180119P00015000 P Jan 19, 2018 15.0 3.20 3.30
ECA 180119P00016000 P Jan 19, 2018 16.0 4.10 4.30
ECA 180119P00017000 P Jan 19, 2018 17.0 5.20 5.30
ECA 180119P00018000 P Jan 19, 2018 18.0 6.10 6.30
ECA 180119P00019000 P Jan 19, 2018 19.0 7.10 7.30
ECA 180119P00020000 P Jan 19, 2018 20.0 8.10 8.30
ECA 180119P00021000 P Jan 19, 2018 21.0 9.10 9.30
ECA 180119P00022000 P Jan 19, 2018 22.0 10.10 10.30
ECA 180420C00001000 C Apr 20, 2018 1.0 10.70 10.90
ECA 180420C00002000 C Apr 20, 2018 2.0 9.70 9.90
ECA 180420C00003000 C Apr 20, 2018 3.0 8.60 9.00
ECA 180420C00004000 C Apr 20, 2018 4.0 7.60 8.00
ECA 180420C00005000 C Apr 20, 2018 5.0 6.70 6.90
ECA 180420C00006000 C Apr 20, 2018 6.0 5.70 5.90
ECA 180420C00007000 C Apr 20, 2018 7.0 4.70 5.00
ECA 180420C00008000 C Apr 20, 2018 8.0 3.80 4.00
ECA 180420C00009000 C Apr 20, 2018 9.0 2.95 3.10
ECA 180420C00010000 C Apr 20, 2018 10.0 2.15 2.30
ECA 180420C00011000 C Apr 20, 2018 11.0 1.45 1.60
ECA 180420C00012000 C Apr 20, 2018 12.0 0.95 1.05
ECA 180420C00013000 C Apr 20, 2018 13.0 0.55 0.65
ECA 180420C00014000 C Apr 20, 2018 14.0 0.30 0.40
ECA 180420C00015000 C Apr 20, 2018 15.0 0.15 0.25
ECA 180420C00016000 C Apr 20, 2018 16.0 0.05 0.15
ECA 180420C00017000 C Apr 20, 2018 17.0 0.05 0.10
ECA 180420C00018000 C Apr 20, 2018 18.0 0.00 0.05
ECA 180420P00001000 P Apr 20, 2018 1.0 0.00 0.05
ECA 180420P00002000 P Apr 20, 2018 2.0 0.00 0.05
ECA 180420P00003000 P Apr 20, 2018 3.0 0.00 0.05
ECA 180420P00004000 P Apr 20, 2018 4.0 0.00 0.05
ECA 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
ECA 180420P00006000 P Apr 20, 2018 6.0 0.00 0.05
ECA 180420P00007000 P Apr 20, 2018 7.0 0.05 0.10
ECA 180420P00008000 P Apr 20, 2018 8.0 0.05 0.15
ECA 180420P00009000 P Apr 20, 2018 9.0 0.15 0.25
ECA 180420P00010000 P Apr 20, 2018 10.0 0.40 0.45
ECA 180420P00011000 P Apr 20, 2018 11.0 0.65 0.75
ECA 180420P00012000 P Apr 20, 2018 12.0 1.10 1.20
ECA 180420P00013000 P Apr 20, 2018 13.0 1.70 1.80
ECA 180420P00014000 P Apr 20, 2018 14.0 2.45 2.55
ECA 180420P00015000 P Apr 20, 2018 15.0 3.20 3.50
ECA 180420P00016000 P Apr 20, 2018 16.0 4.20 4.40
ECA 180420P00017000 P Apr 20, 2018 17.0 5.10 5.60
ECA 180420P00018000 P Apr 20, 2018 18.0 6.10 6.30
ECA 180720C00004000 C Jul 20, 2018 4.0 6.10 9.50
ECA 180720C00005000 C Jul 20, 2018 5.0 6.40 7.10
ECA 180720C00006000 C Jul 20, 2018 6.0 5.40 6.30
ECA 180720C00007000 C Jul 20, 2018 7.0 4.80 5.30
ECA 180720C00008000 C Jul 20, 2018 8.0 4.00 4.20
ECA 180720C00009000 C Jul 20, 2018 9.0 3.20 3.40
ECA 180720C00010000 C Jul 20, 2018 10.0 2.30 2.60
ECA 180720C00011000 C Jul 20, 2018 11.0 1.85 1.95
ECA 180720C00012000 C Jul 20, 2018 12.0 1.30 1.45
ECA 180720C00013000 C Jul 20, 2018 13.0 0.90 1.00
ECA 180720C00014000 C Jul 20, 2018 14.0 0.60 0.65
ECA 180720C00015000 C Jul 20, 2018 15.0 0.40 0.50
ECA 180720C00016000 C Jul 20, 2018 16.0 0.25 0.35
ECA 180720C00017000 C Jul 20, 2018 17.0 0.10 0.25
ECA 180720C00018000 C Jul 20, 2018 18.0 0.00 0.15
ECA 180720C00019000 C Jul 20, 2018 19.0 0.00 0.10
ECA 180720C00020000 C Jul 20, 2018 20.0 0.00 0.10
ECA 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
ECA 180720P00005000 P Jul 20, 2018 5.0 0.00 0.10
ECA 180720P00006000 P Jul 20, 2018 6.0 0.00 0.15
ECA 180720P00007000 P Jul 20, 2018 7.0 0.10 0.20
ECA 180720P00008000 P Jul 20, 2018 8.0 0.20 0.30
ECA 180720P00009000 P Jul 20, 2018 9.0 0.35 0.45
ECA 180720P00010000 P Jul 20, 2018 10.0 0.60 0.70
ECA 180720P00011000 P Jul 20, 2018 11.0 0.95 1.05
ECA 180720P00012000 P Jul 20, 2018 12.0 1.40 1.50
ECA 180720P00013000 P Jul 20, 2018 13.0 2.00 2.10
ECA 180720P00014000 P Jul 20, 2018 14.0 2.70 2.85
ECA 180720P00015000 P Jul 20, 2018 15.0 3.40 3.60
ECA 180720P00016000 P Jul 20, 2018 16.0 4.30 4.50
ECA 180720P00017000 P Jul 20, 2018 17.0 5.20 5.40
ECA 180720P00018000 P Jul 20, 2018 18.0 6.20 6.50
ECA 180720P00019000 P Jul 20, 2018 19.0 7.10 7.50
ECA 180720P00020000 P Jul 20, 2018 20.0 7.30 9.10
ECA 190118C00003000 C Jan 18, 2019 3.0 6.70 10.80
ECA 190118C00005000 C Jan 18, 2019 5.0 4.60 9.10
ECA 190118C00008000 C Jan 18, 2019 8.0 4.20 4.70
ECA 190118C00010000 C Jan 18, 2019 10.0 2.90 3.10
ECA 190118C00012000 C Jan 18, 2019 12.0 1.85 2.00
ECA 190118C00015000 C Jan 18, 2019 15.0 0.85 0.95
ECA 190118C00017000 C Jan 18, 2019 17.0 0.45 0.55
ECA 190118C00020000 C Jan 18, 2019 20.0 0.15 0.30
ECA 190118C00022000 C Jan 18, 2019 22.0 0.00 0.20
ECA 190118C00025000 C Jan 18, 2019 25.0 0.00 0.10
ECA 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
ECA 190118P00005000 P Jan 18, 2019 5.0 0.10 0.20
ECA 190118P00008000 P Jan 18, 2019 8.0 0.40 0.55
ECA 190118P00010000 P Jan 18, 2019 10.0 1.00 1.10
ECA 190118P00012000 P Jan 18, 2019 12.0 1.85 2.05
ECA 190118P00015000 P Jan 18, 2019 15.0 3.80 4.00
ECA 190118P00017000 P Jan 18, 2019 17.0 5.40 5.70
ECA 190118P00020000 P Jan 18, 2019 20.0 8.00 8.60
ECA 190118P00022000 P Jan 18, 2019 22.0 7.90 12.40
ECA 190118P00025000 P Jan 18, 2019 25.0 11.30 14.40
ECA 200117C00003000 C Jan 17, 2020 3.0 7.50 10.20
ECA 200117C00005000 C Jan 17, 2020 5.0 5.90 8.30
ECA 200117C00007000 C Jan 17, 2020 7.0 5.20 6.20
ECA 200117C00010000 C Jan 17, 2020 10.0 3.40 4.20
ECA 200117C00012000 C Jan 17, 2020 12.0 2.55 2.90
ECA 200117C00015000 C Jan 17, 2020 15.0 1.55 1.85
ECA 200117C00017000 C Jan 17, 2020 17.0 1.05 1.35
ECA 200117C00020000 C Jan 17, 2020 20.0 0.60 0.85
ECA 200117C00022000 C Jan 17, 2020 22.0 0.40 0.60
ECA 200117C00025000 C Jan 17, 2020 25.0 0.20 0.40
ECA 200117P00003000 P Jan 17, 2020 3.0 0.00 0.25
ECA 200117P00005000 P Jan 17, 2020 5.0 0.15 0.45
ECA 200117P00007000 P Jan 17, 2020 7.0 0.55 0.70
ECA 200117P00010000 P Jan 17, 2020 10.0 1.45 1.65
ECA 200117P00012000 P Jan 17, 2020 12.0 2.30 2.65
ECA 200117P00015000 P Jan 17, 2020 15.0 4.30 4.50
ECA 200117P00017000 P Jan 17, 2020 17.0 5.50 6.30
ECA 200117P00020000 P Jan 17, 2020 20.0 8.00 9.00
ECA 200117P00022000 P Jan 17, 2020 22.0 9.90 10.80
ECA 200117P00025000 P Jan 17, 2020 25.0 11.00 15.60
OPRA data is delayed 15 minutes.