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 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 150417C00005000 C 04/17/15 5.0 5.80 6.30
ECA 150417C00006000 C 04/17/15 6.0 4.80 5.30
ECA 150417C00007000 C 04/17/15 7.0 3.80 4.30
ECA 150417C00008000 C 04/17/15 8.0 2.85 3.30
ECA 150417C00009000 C 04/17/15 9.0 1.90 2.30
ECA 150417C00010000 C 04/17/15 10.0 1.00 1.35
ECA 150417C00011000 C 04/17/15 11.0 0.35 0.40
ECA 150417C00012000 C 04/17/15 12.0 0.05 0.10
ECA 150417C00013000 C 04/17/15 13.0 0.00 0.05
ECA 150417C00014000 C 04/17/15 14.0 0.00 0.05
ECA 150417C00015000 C 04/17/15 15.0 0.00 0.05
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 150417P00005000 P 04/17/15 5.0 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 0.10 0.15
ECA 150417P00011000 P 04/17/15 11.0 0.40 0.50
ECA 150417P00012000 P 04/17/15 12.0 1.10 1.20
ECA 150417P00013000 P 04/17/15 13.0 1.85 2.15
ECA 150417P00014000 P 04/17/15 14.0 2.90 3.20
ECA 150417P00015000 P 04/17/15 15.0 3.70 4.20
ECA 150417P00016000 P 04/17/15 16.0 4.70 5.20
ECA 150417P00017000 P 04/17/15 17.0 5.70 6.20
ECA 150417P00018000 P 04/17/15 18.0 6.70 7.20
ECA 150417P00019000 P 04/17/15 19.0 7.30 8.30
ECA 150417P00020000 P 04/17/15 20.0 8.30 9.30
ECA 150417P00021000 P 04/17/15 21.0 9.90 10.20
ECA 150417P00022000 P 04/17/15 22.0 10.70 11.20
ECA 150417P00023000 P 04/17/15 23.0 11.30 12.40
ECA 150417P00024000 P 04/17/15 24.0 12.30 13.40
ECA 150417P00025000 P 04/17/15 25.0 13.30 14.40
ECA 150417P00026000 P 04/17/15 26.0 14.70 15.20
ECA 150417P00027000 P 04/17/15 27.0 15.30 16.60
ECA 150417P00028000 P 04/17/15 28.0 16.70 17.20
ECA 150417P00029000 P 04/17/15 29.0 17.70 18.20
ECA 150417P00030000 P 04/17/15 30.0 18.70 19.20
ECA 150417P00031000 P 04/17/15 31.0 19.30 20.60
ECA 150417P00032000 P 04/17/15 32.0 20.30 21.60
ECA 150417P00033000 P 04/17/15 33.0 21.30 22.60
ECA 150417P00034000 P 04/17/15 34.0 22.70 23.20
ECA 150515C00002000 C 05/15/15 2.0 8.80 9.30
ECA 150515C00003000 C 05/15/15 3.0 7.30 8.50
ECA 150515C00004000 C 05/15/15 4.0 6.80 7.30
ECA 150515C00005000 C 05/15/15 5.0 5.80 6.30
ECA 150515C00006000 C 05/15/15 6.0 4.80 5.30
ECA 150515C00007000 C 05/15/15 7.0 3.90 4.30
ECA 150515C00008000 C 05/15/15 8.0 2.90 3.30
ECA 150515C00009000 C 05/15/15 9.0 2.00 2.40
ECA 150515C00010000 C 05/15/15 10.0 1.20 1.55
ECA 150515C00011000 C 05/15/15 11.0 0.60 0.65
ECA 150515C00012000 C 05/15/15 12.0 0.20 0.30
ECA 150515C00013000 C 05/15/15 13.0 0.05 0.10
ECA 150515C00014000 C 05/15/15 14.0 0.00 0.05
ECA 150515C00015000 C 05/15/15 15.0 0.00 0.05
ECA 150515C00016000 C 05/15/15 16.0 0.00 0.05
ECA 150515C00017000 C 05/15/15 17.0 0.00 0.05
ECA 150515C00018000 C 05/15/15 18.0 0.00 0.05
ECA 150515C00019000 C 05/15/15 19.0 0.00 0.05
ECA 150515C00020000 C 05/15/15 20.0 0.00 0.05
ECA 150515P00002000 P 05/15/15 2.0 0.00 0.05
ECA 150515P00003000 P 05/15/15 3.0 0.00 0.05
ECA 150515P00004000 P 05/15/15 4.0 0.00 0.05
ECA 150515P00005000 P 05/15/15 5.0 0.00 0.05
ECA 150515P00006000 P 05/15/15 6.0 0.00 0.05
ECA 150515P00007000 P 05/15/15 7.0 0.00 0.05
ECA 150515P00008000 P 05/15/15 8.0 0.00 0.10
ECA 150515P00009000 P 05/15/15 9.0 0.10 0.15
ECA 150515P00010000 P 05/15/15 10.0 0.25 0.35
ECA 150515P00011000 P 05/15/15 11.0 0.65 0.75
ECA 150515P00012000 P 05/15/15 12.0 1.30 1.35
ECA 150515P00013000 P 05/15/15 13.0 1.90 2.20
ECA 150515P00014000 P 05/15/15 14.0 2.95 3.20
ECA 150515P00015000 P 05/15/15 15.0 3.70 4.20
ECA 150515P00016000 P 05/15/15 16.0 4.70 5.20
ECA 150515P00017000 P 05/15/15 17.0 5.70 6.20
ECA 150515P00018000 P 05/15/15 18.0 6.70 7.20
ECA 150515P00019000 P 05/15/15 19.0 7.30 8.30
ECA 150515P00020000 P 05/15/15 20.0 8.70 9.20
ECA 150717C00005000 C 07/17/15 5.0 5.80 6.30
ECA 150717C00006000 C 07/17/15 6.0 4.80 5.30
ECA 150717C00007000 C 07/17/15 7.0 3.90 4.40
ECA 150717C00008000 C 07/17/15 8.0 3.00 3.40
ECA 150717C00009000 C 07/17/15 9.0 2.15 2.55
ECA 150717C00010000 C 07/17/15 10.0 1.45 1.55
ECA 150717C00011000 C 07/17/15 11.0 0.90 0.95
ECA 150717C00012000 C 07/17/15 12.0 0.50 0.60
ECA 150717C00013000 C 07/17/15 13.0 0.25 0.35
ECA 150717C00014000 C 07/17/15 14.0 0.10 0.20
ECA 150717C00015000 C 07/17/15 15.0 0.05 0.10
ECA 150717C00016000 C 07/17/15 16.0 0.00 0.05
ECA 150717C00017000 C 07/17/15 17.0 0.00 0.05
ECA 150717C00018000 C 07/17/15 18.0 0.00 0.05
ECA 150717C00019000 C 07/17/15 19.0 0.00 0.05
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 150717P00005000 P 07/17/15 5.0 0.00 0.05
ECA 150717P00006000 P 07/17/15 6.0 0.00 0.05
ECA 150717P00007000 P 07/17/15 7.0 0.05 0.10
ECA 150717P00008000 P 07/17/15 8.0 0.10 0.20
ECA 150717P00009000 P 07/17/15 9.0 0.30 0.35
ECA 150717P00010000 P 07/17/15 10.0 0.55 0.65
ECA 150717P00011000 P 07/17/15 11.0 1.00 1.10
ECA 150717P00012000 P 07/17/15 12.0 1.60 1.70
ECA 150717P00013000 P 07/17/15 13.0 2.35 2.45
ECA 150717P00014000 P 07/17/15 14.0 2.95 3.40
ECA 150717P00015000 P 07/17/15 15.0 3.80 4.30
ECA 150717P00016000 P 07/17/15 16.0 4.80 5.30
ECA 150717P00017000 P 07/17/15 17.0 5.70 6.30
ECA 150717P00018000 P 07/17/15 18.0 6.70 7.20
ECA 150717P00019000 P 07/17/15 19.0 7.70 8.50
ECA 150717P00020000 P 07/17/15 20.0 8.60 9.50
ECA 150717P00021000 P 07/17/15 21.0 9.60 10.50
ECA 150717P00022000 P 07/17/15 22.0 10.90 11.60
ECA 150717P00023000 P 07/17/15 23.0 11.30 12.70
ECA 150717P00024000 P 07/17/15 24.0 12.30 13.70
ECA 150717P00025000 P 07/17/15 25.0 13.60 14.40
ECA 150717P00026000 P 07/17/15 26.0 14.60 15.40
ECA 151016C00005000 C 10/16/15 5.0 5.80 6.40
ECA 151016C00006000 C 10/16/15 6.0 4.90 5.40
ECA 151016C00007000 C 10/16/15 7.0 3.90 4.50
ECA 151016C00008000 C 10/16/15 8.0 3.10 3.60
ECA 151016C00009000 C 10/16/15 9.0 2.35 2.80
ECA 151016C00010000 C 10/16/15 10.0 1.70 1.80
ECA 151016C00011000 C 10/16/15 11.0 1.20 1.30
ECA 151016C00012000 C 10/16/15 12.0 0.80 0.90
ECA 151016C00013000 C 10/16/15 13.0 0.50 0.60
ECA 151016C00014000 C 10/16/15 14.0 0.30 0.40
ECA 151016C00015000 C 10/16/15 15.0 0.20 0.25
ECA 151016C00016000 C 10/16/15 16.0 0.10 0.20
ECA 151016C00017000 C 10/16/15 17.0 0.05 0.15
ECA 151016C00018000 C 10/16/15 18.0 0.00 0.10
ECA 151016C00019000 C 10/16/15 19.0 0.00 0.10
ECA 151016C00020000 C 10/16/15 20.0 0.00 0.05
ECA 151016C00021000 C 10/16/15 21.0 0.00 0.05
ECA 151016C00022000 C 10/16/15 22.0 0.00 0.05
ECA 151016P00005000 P 10/16/15 5.0 0.00 0.05
ECA 151016P00006000 P 10/16/15 6.0 0.05 0.10
ECA 151016P00007000 P 10/16/15 7.0 0.15 0.20
ECA 151016P00008000 P 10/16/15 8.0 0.25 0.35
ECA 151016P00009000 P 10/16/15 9.0 0.50 0.60
ECA 151016P00010000 P 10/16/15 10.0 0.85 0.95
ECA 151016P00011000 P 10/16/15 11.0 1.35 1.45
ECA 151016P00012000 P 10/16/15 12.0 1.95 2.05
ECA 151016P00013000 P 10/16/15 13.0 2.65 2.75
ECA 151016P00014000 P 10/16/15 14.0 3.30 3.60
ECA 151016P00015000 P 10/16/15 15.0 4.00 4.50
ECA 151016P00016000 P 10/16/15 16.0 4.90 5.40
ECA 151016P00017000 P 10/16/15 17.0 5.80 6.30
ECA 151016P00018000 P 10/16/15 18.0 6.80 7.30
ECA 151016P00019000 P 10/16/15 19.0 7.80 9.10
ECA 151016P00020000 P 10/16/15 20.0 8.80 10.20
ECA 151016P00021000 P 10/16/15 21.0 9.90 10.40
ECA 151016P00022000 P 10/16/15 22.0 10.60 11.60
ECA 160115C00005000 C 01/15/16 5.0 5.80 6.40
ECA 160115C00008000 C 01/15/16 8.0 3.20 3.50
ECA 160115C00010000 C 01/15/16 10.0 1.90 2.05
ECA 160115C00013000 C 01/15/16 13.0 0.75 0.85
ECA 160115C00015000 C 01/15/16 15.0 0.35 0.45
ECA 160115C00017000 C 01/15/16 17.0 0.15 0.25
ECA 160115C00020000 C 01/15/16 20.0 0.05 0.10
ECA 160115C00022000 C 01/15/16 22.0 0.00 0.10
ECA 160115C00025000 C 01/15/16 25.0 0.00 0.05
ECA 160115C00027000 C 01/15/16 27.0 0.00 0.05
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 0.40 0.50
ECA 160115P00010000 P 01/15/16 10.0 1.10 1.20
ECA 160115P00013000 P 01/15/16 13.0 2.85 3.00
ECA 160115P00015000 P 01/15/16 15.0 4.10 4.70
ECA 160115P00017000 P 01/15/16 17.0 5.90 6.50
ECA 160115P00020000 P 01/15/16 20.0 8.80 9.40
ECA 160115P00022000 P 01/15/16 22.0 10.60 11.70
ECA 160115P00025000 P 01/15/16 25.0 13.60 14.60
ECA 160115P00027000 P 01/15/16 27.0 15.40 16.70
ECA 160115P00030000 P 01/15/16 30.0 18.50 19.50
ECA 170120C00008000 C 01/20/17 8.0 3.30 4.40
ECA 170120C00010000 C 01/20/17 10.0 2.20 3.10
ECA 170120C00013000 C 01/20/17 13.0 1.20 1.90
ECA 170120C00015000 C 01/20/17 15.0 0.85 1.35
ECA 170120C00018000 C 01/20/17 18.0 0.25 0.85
ECA 170120C00020000 C 01/20/17 20.0 0.15 0.40
ECA 170120C00022000 C 01/20/17 22.0 0.20 0.50
ECA 170120C00025000 C 01/20/17 25.0 0.00 0.50
ECA 170120C00027000 C 01/20/17 27.0 0.00 0.40
ECA 170120C00030000 C 01/20/17 30.0 0.00 0.40
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.35
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.35
ECA 170120P00008000 P 01/20/17 8.0 0.65 1.05
ECA 170120P00010000 P 01/20/17 10.0 1.40 1.95
ECA 170120P00013000 P 01/20/17 13.0 3.10 3.90
ECA 170120P00015000 P 01/20/17 15.0 4.50 5.40
ECA 170120P00018000 P 01/20/17 18.0 6.60 8.10
ECA 170120P00020000 P 01/20/17 20.0 8.80 9.90
ECA 170120P00022000 P 01/20/17 22.0 10.20 11.80
ECA 170120P00025000 P 01/20/17 25.0 13.00 15.30
ECA 170120P00027000 P 01/20/17 27.0 15.10 17.30
ECA 170120P00030000 P 01/20/17 30.0 18.10 20.20
ECA 170120P00032000 P 01/20/17 32.0 20.10 22.30
ECA 170120P00035000 P 01/20/17 35.0 23.00 24.90

OPRA data is delayed 15 minutes.