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 (2017-03-03)Premium Content

Encana Corporation (ECA)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 170317C00004000 C 03/17/17 4.0 6.90 7.50
ECA 170317C00005000 C 03/17/17 5.0 5.80 6.50
ECA 170317C00006000 C 03/17/17 6.0 4.80 5.40
ECA 170317C00007000 C 03/17/17 7.0 3.90 4.40
ECA 170317C00008000 C 03/17/17 8.0 2.90 3.40
ECA 170317C00009000 C 03/17/17 9.0 2.05 2.35
ECA 170317C00010000 C 03/17/17 10.0 1.15 1.40
ECA 170317C00011000 C 03/17/17 11.0 0.45 0.55
ECA 170317C00012000 C 03/17/17 12.0 0.10 0.15
ECA 170317C00013000 C 03/17/17 13.0 0.00 0.15
ECA 170317C00014000 C 03/17/17 14.0 0.00 0.05
ECA 170317C00015000 C 03/17/17 15.0 0.00 0.10
ECA 170317C00016000 C 03/17/17 16.0 0.00 0.05
ECA 170317C00017000 C 03/17/17 17.0 0.00 0.05
ECA 170317C00018000 C 03/17/17 18.0 0.00 0.05
ECA 170317C00019000 C 03/17/17 19.0 0.00 0.05
ECA 170317C00020000 C 03/17/17 20.0 0.00 0.05
ECA 170317C00021000 C 03/17/17 21.0 0.00 0.05
ECA 170317C00022000 C 03/17/17 22.0 0.00 0.05
ECA 170317P00004000 P 03/17/17 4.0 0.00 0.05
ECA 170317P00005000 P 03/17/17 5.0 0.00 0.05
ECA 170317P00006000 P 03/17/17 6.0 0.00 0.05
ECA 170317P00007000 P 03/17/17 7.0 0.00 0.10
ECA 170317P00008000 P 03/17/17 8.0 0.00 0.10
ECA 170317P00009000 P 03/17/17 9.0 0.00 0.15
ECA 170317P00010000 P 03/17/17 10.0 0.05 0.10
ECA 170317P00011000 P 03/17/17 11.0 0.25 0.35
ECA 170317P00012000 P 03/17/17 12.0 0.85 1.00
ECA 170317P00013000 P 03/17/17 13.0 1.70 1.95
ECA 170317P00014000 P 03/17/17 14.0 2.65 2.90
ECA 170317P00015000 P 03/17/17 15.0 3.60 4.10
ECA 170317P00016000 P 03/17/17 16.0 4.50 5.10
ECA 170317P00017000 P 03/17/17 17.0 5.40 7.30
ECA 170317P00018000 P 03/17/17 18.0 6.50 7.10
ECA 170317P00019000 P 03/17/17 19.0 7.50 9.50
ECA 170317P00020000 P 03/17/17 20.0 8.50 9.20
ECA 170317P00021000 P 03/17/17 21.0 9.50 11.60
ECA 170317P00022000 P 03/17/17 22.0 10.50 11.10
ECA 170421C00001000 C 04/21/17 1.0 9.90 10.40
ECA 170421C00002000 C 04/21/17 2.0 8.80 10.70
ECA 170421C00003000 C 04/21/17 3.0 7.80 9.70
ECA 170421C00004000 C 04/21/17 4.0 6.80 8.50
ECA 170421C00005000 C 04/21/17 5.0 5.70 6.50
ECA 170421C00006000 C 04/21/17 6.0 4.90 5.40
ECA 170421C00007000 C 04/21/17 7.0 4.00 4.40
ECA 170421C00008000 C 04/21/17 8.0 3.10 3.40
ECA 170421C00009000 C 04/21/17 9.0 2.15 2.45
ECA 170421C00010000 C 04/21/17 10.0 1.35 1.50
ECA 170421C00011000 C 04/21/17 11.0 0.75 0.85
ECA 170421C00012000 C 04/21/17 12.0 0.30 0.40
ECA 170421C00013000 C 04/21/17 13.0 0.10 0.20
ECA 170421C00014000 C 04/21/17 14.0 0.05 0.10
ECA 170421C00015000 C 04/21/17 15.0 0.00 0.10
ECA 170421C00016000 C 04/21/17 16.0 0.00 0.10
ECA 170421C00017000 C 04/21/17 17.0 0.00 0.05
ECA 170421C00018000 C 04/21/17 18.0 0.00 0.10
ECA 170421C00019000 C 04/21/17 19.0 0.00 0.10
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 0.05
ECA 170421P00004000 P 04/21/17 4.0 0.00 0.05
ECA 170421P00005000 P 04/21/17 5.0 0.00 0.05
ECA 170421P00006000 P 04/21/17 6.0 0.00 0.10
ECA 170421P00007000 P 04/21/17 7.0 0.00 0.10
ECA 170421P00008000 P 04/21/17 8.0 0.00 0.10
ECA 170421P00009000 P 04/21/17 9.0 0.05 0.15
ECA 170421P00010000 P 04/21/17 10.0 0.20 0.30
ECA 170421P00011000 P 04/21/17 11.0 0.55 0.65
ECA 170421P00012000 P 04/21/17 12.0 1.05 1.20
ECA 170421P00013000 P 04/21/17 13.0 1.80 2.00
ECA 170421P00014000 P 04/21/17 14.0 2.75 3.00
ECA 170421P00015000 P 04/21/17 15.0 3.60 4.00
ECA 170421P00016000 P 04/21/17 16.0 4.60 5.10
ECA 170421P00017000 P 04/21/17 17.0 5.30 6.10
ECA 170421P00018000 P 04/21/17 18.0 6.30 7.10
ECA 170421P00019000 P 04/21/17 19.0 7.50 8.10
ECA 170421P00020000 P 04/21/17 20.0 8.40 9.10
ECA 170721C00002000 C 07/21/17 2.0 9.00 9.60
ECA 170721C00003000 C 07/21/17 3.0 8.00 9.70
ECA 170721C00004000 C 07/21/17 4.0 7.00 7.40
ECA 170721C00005000 C 07/21/17 5.0 6.00 6.40
ECA 170721C00006000 C 07/21/17 6.0 5.10 5.50
ECA 170721C00007000 C 07/21/17 7.0 4.10 4.50
ECA 170721C00008000 C 07/21/17 8.0 3.20 3.60
ECA 170721C00009000 C 07/21/17 9.0 2.50 2.75
ECA 170721C00010000 C 07/21/17 10.0 1.80 2.00
ECA 170721C00011000 C 07/21/17 11.0 1.30 1.40
ECA 170721C00012000 C 07/21/17 12.0 0.85 0.95
ECA 170721C00013000 C 07/21/17 13.0 0.50 0.60
ECA 170721C00014000 C 07/21/17 14.0 0.30 0.40
ECA 170721C00015000 C 07/21/17 15.0 0.15 0.25
ECA 170721C00016000 C 07/21/17 16.0 0.05 0.20
ECA 170721C00017000 C 07/21/17 17.0 0.05 0.20
ECA 170721C00018000 C 07/21/17 18.0 0.00 0.15
ECA 170721C00019000 C 07/21/17 19.0 0.00 0.20
ECA 170721C00020000 C 07/21/17 20.0 0.00 0.20
ECA 170721C00021000 C 07/21/17 21.0 0.00 0.10
ECA 170721C00022000 C 07/21/17 22.0 0.00 0.15
ECA 170721P00002000 P 07/21/17 2.0 0.00 0.05
ECA 170721P00003000 P 07/21/17 3.0 0.00 0.15
ECA 170721P00004000 P 07/21/17 4.0 0.00 0.05
ECA 170721P00005000 P 07/21/17 5.0 0.00 0.15
ECA 170721P00006000 P 07/21/17 6.0 0.00 0.25
ECA 170721P00007000 P 07/21/17 7.0 0.05 0.25
ECA 170721P00008000 P 07/21/17 8.0 0.15 0.30
ECA 170721P00009000 P 07/21/17 9.0 0.35 0.50
ECA 170721P00010000 P 07/21/17 10.0 0.65 0.75
ECA 170721P00011000 P 07/21/17 11.0 1.05 1.15
ECA 170721P00012000 P 07/21/17 12.0 1.60 1.75
ECA 170721P00013000 P 07/21/17 13.0 2.25 2.40
ECA 170721P00014000 P 07/21/17 14.0 2.95 3.20
ECA 170721P00015000 P 07/21/17 15.0 3.80 4.20
ECA 170721P00016000 P 07/21/17 16.0 4.70 5.10
ECA 170721P00017000 P 07/21/17 17.0 5.00 6.00
ECA 170721P00018000 P 07/21/17 18.0 6.60 7.00
ECA 170721P00019000 P 07/21/17 19.0 7.30 8.00
ECA 170721P00020000 P 07/21/17 20.0 8.30 9.00
ECA 170721P00021000 P 07/21/17 21.0 8.10 10.00
ECA 170721P00022000 P 07/21/17 22.0 10.50 11.00
ECA 171020C00004000 C 10/20/17 4.0 7.00 7.50
ECA 171020C00005000 C 10/20/17 5.0 6.00 6.60
ECA 171020C00006000 C 10/20/17 6.0 5.10 5.70
ECA 171020C00007000 C 10/20/17 7.0 4.20 4.80
ECA 171020C00008000 C 10/20/17 8.0 3.50 3.90
ECA 171020C00009000 C 10/20/17 9.0 2.65 3.10
ECA 171020C00010000 C 10/20/17 10.0 2.20 2.40
ECA 171020C00011000 C 10/20/17 11.0 1.60 1.85
ECA 171020C00012000 C 10/20/17 12.0 1.15 1.40
ECA 171020C00013000 C 10/20/17 13.0 0.80 1.05
ECA 171020C00014000 C 10/20/17 14.0 0.55 0.80
ECA 171020C00015000 C 10/20/17 15.0 0.35 0.50
ECA 171020C00016000 C 10/20/17 16.0 0.25 0.45
ECA 171020C00017000 C 10/20/17 17.0 0.15 0.35
ECA 171020C00018000 C 10/20/17 18.0 0.05 0.35
ECA 171020C00019000 C 10/20/17 19.0 0.00 0.35
ECA 171020C00020000 C 10/20/17 20.0 0.00 0.25
ECA 171020C00021000 C 10/20/17 21.0 0.00 0.20
ECA 171020C00022000 C 10/20/17 22.0 0.00 0.25
ECA 171020P00004000 P 10/20/17 4.0 0.00 0.20
ECA 171020P00005000 P 10/20/17 5.0 0.00 0.25
ECA 171020P00006000 P 10/20/17 6.0 0.10 0.35
ECA 171020P00007000 P 10/20/17 7.0 0.20 0.35
ECA 171020P00008000 P 10/20/17 8.0 0.35 0.55
ECA 171020P00009000 P 10/20/17 9.0 0.55 0.80
ECA 171020P00010000 P 10/20/17 10.0 0.90 1.15
ECA 171020P00011000 P 10/20/17 11.0 1.30 1.60
ECA 171020P00012000 P 10/20/17 12.0 1.85 2.15
ECA 171020P00013000 P 10/20/17 13.0 2.55 2.80
ECA 171020P00014000 P 10/20/17 14.0 3.10 3.60
ECA 171020P00015000 P 10/20/17 15.0 4.00 4.40
ECA 171020P00016000 P 10/20/17 16.0 4.80 5.20
ECA 171020P00017000 P 10/20/17 17.0 5.70 6.20
ECA 171020P00018000 P 10/20/17 18.0 6.70 7.10
ECA 171020P00019000 P 10/20/17 19.0 7.70 8.10
ECA 171020P00020000 P 10/20/17 20.0 8.40 9.00
ECA 171020P00021000 P 10/20/17 21.0 9.30 10.00
ECA 171020P00022000 P 10/20/17 22.0 10.60 11.00
ECA 180119C00000500 C 01/19/18 0.5 10.50 11.00
ECA 180119C00001000 C 01/19/18 1.0 9.80 10.80
ECA 180119C00001500 C 01/19/18 1.5 9.30 10.60
ECA 180119C00002000 C 01/19/18 2.0 8.90 9.60
ECA 180119C00002500 C 01/19/18 2.5 8.40 9.10
ECA 180119C00003000 C 01/19/18 3.0 7.90 8.60
ECA 180119C00003500 C 01/19/18 3.5 7.40 8.20
ECA 180119C00004000 C 01/19/18 4.0 6.90 7.70
ECA 180119C00004500 C 01/19/18 4.5 6.50 7.30
ECA 180119C00005000 C 01/19/18 5.0 6.00 6.80
ECA 180119C00005500 C 01/19/18 5.5 5.50 6.40
ECA 180119C00007000 C 01/19/18 7.0 4.30 5.10
ECA 180119C00010000 C 01/19/18 10.0 2.40 2.60
ECA 180119C00012000 C 01/19/18 12.0 1.50 1.60
ECA 180119C00015000 C 01/19/18 15.0 0.60 0.75
ECA 180119C00017000 C 01/19/18 17.0 0.25 0.55
ECA 180119C00020000 C 01/19/18 20.0 0.15 0.45
ECA 180119C00022000 C 01/19/18 22.0 0.00 0.30
ECA 180119P00000500 P 01/19/18 0.5 0.00 0.10
ECA 180119P00001000 P 01/19/18 1.0 0.00 0.10
ECA 180119P00001500 P 01/19/18 1.5 0.00 0.15
ECA 180119P00002000 P 01/19/18 2.0 0.00 0.20
ECA 180119P00002500 P 01/19/18 2.5 0.00 0.25
ECA 180119P00003000 P 01/19/18 3.0 0.00 0.20
ECA 180119P00003500 P 01/19/18 3.5 0.00 0.30
ECA 180119P00004000 P 01/19/18 4.0 0.00 0.30
ECA 180119P00004500 P 01/19/18 4.5 0.05 0.30
ECA 180119P00005000 P 01/19/18 5.0 0.10 0.40
ECA 180119P00005500 P 01/19/18 5.5 0.10 0.45
ECA 180119P00007000 P 01/19/18 7.0 0.35 0.50
ECA 180119P00010000 P 01/19/18 10.0 1.15 1.35
ECA 180119P00012000 P 01/19/18 12.0 2.10 2.35
ECA 180119P00015000 P 01/19/18 15.0 4.20 4.50
ECA 180119P00017000 P 01/19/18 17.0 6.00 6.20
ECA 180119P00020000 P 01/19/18 20.0 8.70 9.10
ECA 180119P00022000 P 01/19/18 22.0 10.60 11.00
ECA 190118C00003000 C 01/18/19 3.0 7.80 9.00
ECA 190118C00005000 C 01/18/19 5.0 6.20 7.30
ECA 190118C00008000 C 01/18/19 8.0 4.20 5.10
ECA 190118C00010000 C 01/18/19 10.0 2.95 3.80
ECA 190118C00012000 C 01/18/19 12.0 2.35 2.65
ECA 190118C00015000 C 01/18/19 15.0 1.40 1.70
ECA 190118C00017000 C 01/18/19 17.0 0.80 1.35
ECA 190118C00020000 C 01/18/19 20.0 0.40 0.95
ECA 190118C00022000 C 01/18/19 22.0 0.30 0.75
ECA 190118C00025000 C 01/18/19 25.0 0.25 0.45
ECA 190118P00003000 P 01/18/19 3.0 0.00 0.40
ECA 190118P00005000 P 01/18/19 5.0 0.30 0.80
ECA 190118P00008000 P 01/18/19 8.0 1.00 1.40
ECA 190118P00010000 P 01/18/19 10.0 1.70 2.05
ECA 190118P00012000 P 01/18/19 12.0 2.70 3.40
ECA 190118P00015000 P 01/18/19 15.0 4.60 5.50
ECA 190118P00017000 P 01/18/19 17.0 6.10 7.10
ECA 190118P00020000 P 01/18/19 20.0 8.70 9.70
ECA 190118P00022000 P 01/18/19 22.0 10.60 11.50
ECA 190118P00025000 P 01/18/19 25.0 13.60 14.20

OPRA data is delayed 15 minutes.