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 (2015-12-04)Premium Content

Encana Corporation (ECA)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 160219C00000500 C 02/19/16 0.5 3.40 4.10
ECA 160219C00001000 C 02/19/16 1.0 2.95 3.60
ECA 160219C00001500 C 02/19/16 1.5 2.45 3.10
ECA 160219C00002000 C 02/19/16 2.0 2.15 2.65
ECA 160219C00002500 C 02/19/16 2.5 1.60 2.15
ECA 160219C00003000 C 02/19/16 3.0 1.00 1.65
ECA 160219C00003500 C 02/19/16 3.5 0.60 1.10
ECA 160219C00004000 C 02/19/16 4.0 0.30 0.65
ECA 160219C00004500 C 02/19/16 4.5 0.10 0.30
ECA 160219C00005000 C 02/19/16 5.0 0.00 0.10
ECA 160219C00005500 C 02/19/16 5.5 0.00 0.20
ECA 160219C00006000 C 02/19/16 6.0 0.00 0.05
ECA 160219C00007000 C 02/19/16 7.0 0.00 0.15
ECA 160219C00008000 C 02/19/16 8.0 0.00 0.20
ECA 160219C00009000 C 02/19/16 9.0 0.00 0.20
ECA 160219C00010000 C 02/19/16 10.0 0.00 0.10
ECA 160219P00000500 P 02/19/16 0.5 0.00 0.10
ECA 160219P00001000 P 02/19/16 1.0 0.00 0.15
ECA 160219P00001500 P 02/19/16 1.5 0.00 0.20
ECA 160219P00002000 P 02/19/16 2.0 0.00 0.20
ECA 160219P00002500 P 02/19/16 2.5 0.00 0.10
ECA 160219P00003000 P 02/19/16 3.0 0.00 0.25
ECA 160219P00003500 P 02/19/16 3.5 0.05 0.20
ECA 160219P00004000 P 02/19/16 4.0 0.20 0.35
ECA 160219P00004500 P 02/19/16 4.5 0.35 0.65
ECA 160219P00005000 P 02/19/16 5.0 0.75 1.10
ECA 160219P00005500 P 02/19/16 5.5 1.05 1.60
ECA 160219P00006000 P 02/19/16 6.0 1.50 2.10
ECA 160219P00007000 P 02/19/16 7.0 2.50 3.10
ECA 160219P00008000 P 02/19/16 8.0 3.50 4.20
ECA 160219P00009000 P 02/19/16 9.0 4.50 5.20
ECA 160219P00010000 P 02/19/16 10.0 5.40 6.20
ECA 160318C00000500 C 03/18/16 0.5 3.40 4.10
ECA 160318C00001000 C 03/18/16 1.0 3.00 3.60
ECA 160318C00001500 C 03/18/16 1.5 2.45 3.10
ECA 160318C00002000 C 03/18/16 2.0 2.00 2.60
ECA 160318C00002500 C 03/18/16 2.5 1.55 2.15
ECA 160318C00003000 C 03/18/16 3.0 1.15 1.65
ECA 160318C00003500 C 03/18/16 3.5 0.80 1.25
ECA 160318C00004000 C 03/18/16 4.0 0.50 0.75
ECA 160318C00004500 C 03/18/16 4.5 0.30 0.45
ECA 160318C00005000 C 03/18/16 5.0 0.15 0.30
ECA 160318C00005500 C 03/18/16 5.5 0.05 0.25
ECA 160318C00006000 C 03/18/16 6.0 0.05 0.15
ECA 160318C00007000 C 03/18/16 7.0 0.00 0.05
ECA 160318C00008000 C 03/18/16 8.0 0.00 0.20
ECA 160318C00009000 C 03/18/16 9.0 0.00 0.20
ECA 160318P00000500 P 03/18/16 0.5 0.00 0.15
ECA 160318P00001000 P 03/18/16 1.0 0.00 0.20
ECA 160318P00001500 P 03/18/16 1.5 0.00 0.25
ECA 160318P00002000 P 03/18/16 2.0 0.00 0.25
ECA 160318P00002500 P 03/18/16 2.5 0.00 0.25
ECA 160318P00003000 P 03/18/16 3.0 0.05 0.25
ECA 160318P00003500 P 03/18/16 3.5 0.20 0.30
ECA 160318P00004000 P 03/18/16 4.0 0.40 0.55
ECA 160318P00004500 P 03/18/16 4.5 0.65 0.85
ECA 160318P00005000 P 03/18/16 5.0 0.85 1.25
ECA 160318P00005500 P 03/18/16 5.5 1.20 1.70
ECA 160318P00006000 P 03/18/16 6.0 1.60 2.15
ECA 160318P00007000 P 03/18/16 7.0 2.50 3.20
ECA 160318P00008000 P 03/18/16 8.0 3.50 4.10
ECA 160318P00009000 P 03/18/16 9.0 4.50 5.10
ECA 160415C00000500 C 04/15/16 0.5 3.40 4.20
ECA 160415C00001000 C 04/15/16 1.0 2.95 3.50
ECA 160415C00001500 C 04/15/16 1.5 2.35 3.10
ECA 160415C00002000 C 04/15/16 2.0 2.05 2.60
ECA 160415C00002500 C 04/15/16 2.5 1.55 2.20
ECA 160415C00003000 C 04/15/16 3.0 1.20 1.70
ECA 160415C00003500 C 04/15/16 3.5 0.85 1.30
ECA 160415C00004000 C 04/15/16 4.0 0.60 0.90
ECA 160415C00004500 C 04/15/16 4.5 0.45 0.60
ECA 160415C00005000 C 04/15/16 5.0 0.25 0.40
ECA 160415C00005500 C 04/15/16 5.5 0.15 0.35
ECA 160415C00006000 C 04/15/16 6.0 0.10 0.20
ECA 160415C00007000 C 04/15/16 7.0 0.05 0.15
ECA 160415C00008000 C 04/15/16 8.0 0.00 0.10
ECA 160415C00009000 C 04/15/16 9.0 0.00 0.20
ECA 160415C00010000 C 04/15/16 10.0 0.00 0.20
ECA 160415C00011000 C 04/15/16 11.0 0.00 0.20
ECA 160415C00012000 C 04/15/16 12.0 0.00 0.20
ECA 160415C00013000 C 04/15/16 13.0 0.00 0.20
ECA 160415C00014000 C 04/15/16 14.0 0.00 0.20
ECA 160415C00015000 C 04/15/16 15.0 0.00 0.20
ECA 160415P00000500 P 04/15/16 0.5 0.00 0.20
ECA 160415P00001000 P 04/15/16 1.0 0.00 0.20
ECA 160415P00001500 P 04/15/16 1.5 0.00 0.25
ECA 160415P00002000 P 04/15/16 2.0 0.00 0.30
ECA 160415P00002500 P 04/15/16 2.5 0.05 0.35
ECA 160415P00003000 P 04/15/16 3.0 0.10 0.30
ECA 160415P00003500 P 04/15/16 3.5 0.25 0.45
ECA 160415P00004000 P 04/15/16 4.0 0.55 0.65
ECA 160415P00004500 P 04/15/16 4.5 0.70 1.00
ECA 160415P00005000 P 04/15/16 5.0 0.95 1.35
ECA 160415P00005500 P 04/15/16 5.5 1.30 1.80
ECA 160415P00006000 P 04/15/16 6.0 1.70 2.25
ECA 160415P00007000 P 04/15/16 7.0 2.60 3.20
ECA 160415P00008000 P 04/15/16 8.0 3.50 4.20
ECA 160415P00009000 P 04/15/16 9.0 4.50 5.20
ECA 160415P00010000 P 04/15/16 10.0 5.50 6.20
ECA 160415P00011000 P 04/15/16 11.0 6.50 7.20
ECA 160415P00012000 P 04/15/16 12.0 7.50 8.20
ECA 160415P00013000 P 04/15/16 13.0 8.10 9.20
ECA 160415P00014000 P 04/15/16 14.0 9.10 10.20
ECA 160415P00015000 P 04/15/16 15.0 10.20 11.30
ECA 160715C00000500 C 07/15/16 0.5 3.40 4.10
ECA 160715C00001000 C 07/15/16 1.0 2.85 3.60
ECA 160715C00001500 C 07/15/16 1.5 2.40 3.10
ECA 160715C00002000 C 07/15/16 2.0 2.10 2.75
ECA 160715C00002500 C 07/15/16 2.5 1.70 2.25
ECA 160715C00003000 C 07/15/16 3.0 1.35 1.85
ECA 160715C00003500 C 07/15/16 3.5 1.05 1.50
ECA 160715C00004000 C 07/15/16 4.0 0.80 1.20
ECA 160715C00004500 C 07/15/16 4.5 0.60 1.00
ECA 160715C00005000 C 07/15/16 5.0 0.40 0.75
ECA 160715C00005500 C 07/15/16 5.5 0.30 0.70
ECA 160715C00006000 C 07/15/16 6.0 0.20 0.50
ECA 160715C00007000 C 07/15/16 7.0 0.10 0.40
ECA 160715C00008000 C 07/15/16 8.0 0.00 0.30
ECA 160715C00009000 C 07/15/16 9.0 0.00 0.40
ECA 160715C00010000 C 07/15/16 10.0 0.00 0.25
ECA 160715C00011000 C 07/15/16 11.0 0.00 0.35
ECA 160715C00012000 C 07/15/16 12.0 0.00 0.35
ECA 160715C00013000 C 07/15/16 13.0 0.00 0.30
ECA 160715C00014000 C 07/15/16 14.0 0.00 0.30
ECA 160715C00015000 C 07/15/16 15.0 0.00 0.30
ECA 160715C00016000 C 07/15/16 16.0 0.00 0.05
ECA 160715P00000500 P 07/15/16 0.5 0.00 0.25
ECA 160715P00001000 P 07/15/16 1.0 0.00 0.35
ECA 160715P00001500 P 07/15/16 1.5 0.00 0.35
ECA 160715P00002000 P 07/15/16 2.0 0.00 0.45
ECA 160715P00002500 P 07/15/16 2.5 0.10 0.35
ECA 160715P00003000 P 07/15/16 3.0 0.25 0.50
ECA 160715P00003500 P 07/15/16 3.5 0.35 0.70
ECA 160715P00004000 P 07/15/16 4.0 0.60 0.95
ECA 160715P00004500 P 07/15/16 4.5 0.85 1.25
ECA 160715P00005000 P 07/15/16 5.0 1.20 1.60
ECA 160715P00005500 P 07/15/16 5.5 1.55 2.00
ECA 160715P00006000 P 07/15/16 6.0 1.95 2.40
ECA 160715P00007000 P 07/15/16 7.0 2.70 3.30
ECA 160715P00008000 P 07/15/16 8.0 3.60 4.30
ECA 160715P00009000 P 07/15/16 9.0 4.60 5.20
ECA 160715P00010000 P 07/15/16 10.0 5.50 6.20
ECA 160715P00011000 P 07/15/16 11.0 6.50 7.40
ECA 160715P00012000 P 07/15/16 12.0 7.50 8.30
ECA 160715P00013000 P 07/15/16 13.0 8.50 9.20
ECA 160715P00014000 P 07/15/16 14.0 9.50 10.20
ECA 160715P00015000 P 07/15/16 15.0 10.50 11.20
ECA 160715P00016000 P 07/15/16 16.0 11.50 12.40
ECA 170120C00000500 C 01/20/17 0.5 3.40 4.10
ECA 170120C00001000 C 01/20/17 1.0 2.95 3.70
ECA 170120C00001500 C 01/20/17 1.5 2.55 3.70
ECA 170120C00002000 C 01/20/17 2.0 2.15 2.85
ECA 170120C00002500 C 01/20/17 2.5 1.75 2.55
ECA 170120C00003000 C 01/20/17 3.0 1.45 2.15
ECA 170120C00003500 C 01/20/17 3.5 1.20 1.85
ECA 170120C00004000 C 01/20/17 4.0 0.95 1.60
ECA 170120C00004500 C 01/20/17 4.5 1.00 1.40
ECA 170120C00005000 C 01/20/17 5.0 0.60 1.20
ECA 170120C00005500 C 01/20/17 5.5 0.55 1.05
ECA 170120C00008000 C 01/20/17 8.0 0.10 0.50
ECA 170120C00010000 C 01/20/17 10.0 0.15 0.40
ECA 170120C00013000 C 01/20/17 13.0 0.00 0.40
ECA 170120C00015000 C 01/20/17 15.0 0.00 0.30
ECA 170120C00018000 C 01/20/17 18.0 0.00 0.45
ECA 170120C00020000 C 01/20/17 20.0 0.00 0.40
ECA 170120C00022000 C 01/20/17 22.0 0.00 0.35
ECA 170120C00025000 C 01/20/17 25.0 0.00 0.10
ECA 170120C00027000 C 01/20/17 27.0 0.00 0.30
ECA 170120C00030000 C 01/20/17 30.0 0.00 0.25
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.25
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.20
ECA 170120P00000500 P 01/20/17 0.5 0.00 0.30
ECA 170120P00001000 P 01/20/17 1.0 0.00 0.50
ECA 170120P00001500 P 01/20/17 1.5 0.00 0.50
ECA 170120P00002000 P 01/20/17 2.0 0.10 0.70
ECA 170120P00002500 P 01/20/17 2.5 0.20 0.60
ECA 170120P00003000 P 01/20/17 3.0 0.35 0.80
ECA 170120P00003500 P 01/20/17 3.5 0.55 1.05
ECA 170120P00004000 P 01/20/17 4.0 0.80 1.30
ECA 170120P00004500 P 01/20/17 4.5 1.10 1.60
ECA 170120P00005000 P 01/20/17 5.0 1.40 1.95
ECA 170120P00005500 P 01/20/17 5.5 1.75 2.30
ECA 170120P00008000 P 01/20/17 8.0 3.70 4.40
ECA 170120P00010000 P 01/20/17 10.0 5.60 6.40
ECA 170120P00013000 P 01/20/17 13.0 8.40 9.30
ECA 170120P00015000 P 01/20/17 15.0 10.40 11.30
ECA 170120P00018000 P 01/20/17 18.0 13.40 14.10
ECA 170120P00020000 P 01/20/17 20.0 15.40 16.10
ECA 170120P00022000 P 01/20/17 22.0 17.40 18.10
ECA 170120P00025000 P 01/20/17 25.0 20.40 21.10
ECA 170120P00027000 P 01/20/17 27.0 22.40 23.10
ECA 170120P00030000 P 01/20/17 30.0 25.40 26.10
ECA 170120P00032000 P 01/20/17 32.0 27.40 28.10
ECA 170120P00035000 P 01/20/17 35.0 30.40 31.10
ECA 180119C00000500 C 01/19/18 0.5 3.10 4.80
ECA 180119C00001000 C 01/19/18 1.0 2.70 4.60
ECA 180119C00001500 C 01/19/18 1.5 2.30 4.10
ECA 180119C00002000 C 01/19/18 2.0 2.20 3.00
ECA 180119C00002500 C 01/19/18 2.5 2.00 2.75
ECA 180119C00003000 C 01/19/18 3.0 1.70 2.50
ECA 180119C00003500 C 01/19/18 3.5 1.55 2.30
ECA 180119C00004000 C 01/19/18 4.0 1.25 2.10
ECA 180119C00004500 C 01/19/18 4.5 1.15 1.90
ECA 180119C00005000 C 01/19/18 5.0 1.20 1.40
ECA 180119C00005500 C 01/19/18 5.5 0.95 1.60
ECA 180119C00007000 C 01/19/18 7.0 0.60 1.35
ECA 180119C00010000 C 01/19/18 10.0 0.30 0.95
ECA 180119C00012000 C 01/19/18 12.0 0.05 0.85
ECA 180119C00015000 C 01/19/18 15.0 0.00 0.60
ECA 180119P00000500 P 01/19/18 0.5 0.00 0.35
ECA 180119P00001000 P 01/19/18 1.0 0.00 0.60
ECA 180119P00001500 P 01/19/18 1.5 0.05 0.55
ECA 180119P00002000 P 01/19/18 2.0 0.20 0.70
ECA 180119P00002500 P 01/19/18 2.5 0.40 0.90
ECA 180119P00003000 P 01/19/18 3.0 0.60 1.20
ECA 180119P00003500 P 01/19/18 3.5 0.85 1.40
ECA 180119P00004000 P 01/19/18 4.0 1.15 1.80
ECA 180119P00004500 P 01/19/18 4.5 1.45 2.15
ECA 180119P00005000 P 01/19/18 5.0 1.80 2.50
ECA 180119P00005500 P 01/19/18 5.5 2.10 2.85
ECA 180119P00007000 P 01/19/18 7.0 3.10 4.20
ECA 180119P00010000 P 01/19/18 10.0 5.60 6.80
ECA 180119P00012000 P 01/19/18 12.0 7.40 8.70
ECA 180119P00015000 P 01/19/18 15.0 10.20 11.60

OPRA data is delayed 15 minutes.