Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Encana Corporation (ECA)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 180316C00005000 C Mar 16, 2018 5.0 5.50 5.80
ECA 180316C00006000 C Mar 16, 2018 6.0 4.50 4.80
ECA 180316C00007000 C Mar 16, 2018 7.0 3.30 3.80
ECA 180316C00008000 C Mar 16, 2018 8.0 2.45 2.75
ECA 180316C00009000 C Mar 16, 2018 9.0 1.55 1.80
ECA 180316C00010000 C Mar 16, 2018 10.0 0.75 0.90
ECA 180316C00011000 C Mar 16, 2018 11.0 0.20 0.30
ECA 180316C00012000 C Mar 16, 2018 12.0 0.05 0.10
ECA 180316C00013000 C Mar 16, 2018 13.0 0.00 0.05
ECA 180316C00014000 C Mar 16, 2018 14.0 0.00 0.05
ECA 180316C00015000 C Mar 16, 2018 15.0 0.00 0.05
ECA 180316C00016000 C Mar 16, 2018 16.0 0.00 0.05
ECA 180316C00017000 C Mar 16, 2018 17.0 0.00 0.05
ECA 180316C00018000 C Mar 16, 2018 18.0 0.00 0.05
ECA 180316C00019000 C Mar 16, 2018 19.0 0.00 0.05
ECA 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
ECA 180316C00021000 C Mar 16, 2018 21.0 0.00 0.05
ECA 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
ECA 180316P00006000 P Mar 16, 2018 6.0 0.00 0.05
ECA 180316P00007000 P Mar 16, 2018 7.0 0.00 0.05
ECA 180316P00008000 P Mar 16, 2018 8.0 0.00 0.05
ECA 180316P00009000 P Mar 16, 2018 9.0 0.00 0.10
ECA 180316P00010000 P Mar 16, 2018 10.0 0.15 0.20
ECA 180316P00011000 P Mar 16, 2018 11.0 0.60 0.70
ECA 180316P00012000 P Mar 16, 2018 12.0 1.40 1.50
ECA 180316P00013000 P Mar 16, 2018 13.0 2.35 2.60
ECA 180316P00014000 P Mar 16, 2018 14.0 3.20 3.60
ECA 180316P00015000 P Mar 16, 2018 15.0 4.20 4.60
ECA 180316P00016000 P Mar 16, 2018 16.0 5.20 5.50
ECA 180316P00017000 P Mar 16, 2018 17.0 6.20 6.50
ECA 180316P00018000 P Mar 16, 2018 18.0 7.20 7.60
ECA 180316P00019000 P Mar 16, 2018 19.0 8.20 8.80
ECA 180316P00020000 P Mar 16, 2018 20.0 9.10 9.80
ECA 180316P00021000 P Mar 16, 2018 21.0 10.20 10.60
ECA 180420C00001000 C Apr 20, 2018 1.0 9.10 9.90
ECA 180420C00002000 C Apr 20, 2018 2.0 8.20 8.90
ECA 180420C00003000 C Apr 20, 2018 3.0 7.30 7.90
ECA 180420C00004000 C Apr 20, 2018 4.0 6.30 6.80
ECA 180420C00005000 C Apr 20, 2018 5.0 5.30 6.00
ECA 180420C00006000 C Apr 20, 2018 6.0 4.50 4.80
ECA 180420C00007000 C Apr 20, 2018 7.0 3.30 3.80
ECA 180420C00008000 C Apr 20, 2018 8.0 2.55 2.80
ECA 180420C00009000 C Apr 20, 2018 9.0 1.75 1.85
ECA 180420C00010000 C Apr 20, 2018 10.0 1.00 1.05
ECA 180420C00011000 C Apr 20, 2018 11.0 0.45 0.55
ECA 180420C00012000 C Apr 20, 2018 12.0 0.15 0.25
ECA 180420C00013000 C Apr 20, 2018 13.0 0.05 0.15
ECA 180420C00014000 C Apr 20, 2018 14.0 0.00 0.10
ECA 180420C00015000 C Apr 20, 2018 15.0 0.00 0.05
ECA 180420C00016000 C Apr 20, 2018 16.0 0.00 0.05
ECA 180420C00017000 C Apr 20, 2018 17.0 0.00 0.05
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 0.00 0.10
ECA 180420P00008000 P Apr 20, 2018 8.0 0.00 0.10
ECA 180420P00009000 P Apr 20, 2018 9.0 0.15 0.20
ECA 180420P00010000 P Apr 20, 2018 10.0 0.35 0.45
ECA 180420P00011000 P Apr 20, 2018 11.0 0.85 0.90
ECA 180420P00012000 P Apr 20, 2018 12.0 1.55 1.65
ECA 180420P00013000 P Apr 20, 2018 13.0 2.35 2.55
ECA 180420P00014000 P Apr 20, 2018 14.0 3.30 3.50
ECA 180420P00015000 P Apr 20, 2018 15.0 4.20 4.70
ECA 180420P00016000 P Apr 20, 2018 16.0 5.10 5.60
ECA 180420P00017000 P Apr 20, 2018 17.0 6.10 6.60
ECA 180420P00018000 P Apr 20, 2018 18.0 7.20 7.60
ECA 180720C00004000 C Jul 20, 2018 4.0 6.50 6.80
ECA 180720C00005000 C Jul 20, 2018 5.0 5.50 5.80
ECA 180720C00006000 C Jul 20, 2018 6.0 4.50 4.80
ECA 180720C00007000 C Jul 20, 2018 7.0 3.60 3.90
ECA 180720C00008000 C Jul 20, 2018 8.0 2.75 3.10
ECA 180720C00009000 C Jul 20, 2018 9.0 2.05 2.25
ECA 180720C00010000 C Jul 20, 2018 10.0 1.40 1.60
ECA 180720C00011000 C Jul 20, 2018 11.0 0.90 1.10
ECA 180720C00012000 C Jul 20, 2018 12.0 0.55 0.70
ECA 180720C00013000 C Jul 20, 2018 13.0 0.30 0.45
ECA 180720C00014000 C Jul 20, 2018 14.0 0.15 0.25
ECA 180720C00015000 C Jul 20, 2018 15.0 0.05 0.20
ECA 180720C00016000 C Jul 20, 2018 16.0 0.00 0.10
ECA 180720C00017000 C Jul 20, 2018 17.0 0.00 0.10
ECA 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
ECA 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
ECA 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
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 0.10
ECA 180720P00007000 P Jul 20, 2018 7.0 0.05 0.15
ECA 180720P00008000 P Jul 20, 2018 8.0 0.20 0.25
ECA 180720P00009000 P Jul 20, 2018 9.0 0.40 0.50
ECA 180720P00010000 P Jul 20, 2018 10.0 0.75 0.85
ECA 180720P00011000 P Jul 20, 2018 11.0 1.20 1.35
ECA 180720P00012000 P Jul 20, 2018 12.0 1.85 1.95
ECA 180720P00013000 P Jul 20, 2018 13.0 2.65 2.75
ECA 180720P00014000 P Jul 20, 2018 14.0 3.40 3.60
ECA 180720P00015000 P Jul 20, 2018 15.0 4.20 4.60
ECA 180720P00016000 P Jul 20, 2018 16.0 5.20 5.50
ECA 180720P00017000 P Jul 20, 2018 17.0 6.20 6.50
ECA 180720P00018000 P Jul 20, 2018 18.0 7.20 7.50
ECA 180720P00019000 P Jul 20, 2018 19.0 8.10 8.60
ECA 180720P00020000 P Jul 20, 2018 20.0 9.20 9.50
ECA 181019C00003000 C Oct 19, 2018 3.0 7.50 7.90
ECA 181019C00004000 C Oct 19, 2018 4.0 6.30 6.90
ECA 181019C00005000 C Oct 19, 2018 5.0 5.50 5.90
ECA 181019C00006000 C Oct 19, 2018 6.0 4.60 4.90
ECA 181019C00007000 C Oct 19, 2018 7.0 3.60 4.10
ECA 181019C00008000 C Oct 19, 2018 8.0 3.00 3.20
ECA 181019C00009000 C Oct 19, 2018 9.0 2.30 2.50
ECA 181019C00010000 C Oct 19, 2018 10.0 1.70 1.90
ECA 181019C00011000 C Oct 19, 2018 11.0 1.20 1.40
ECA 181019C00012000 C Oct 19, 2018 12.0 0.85 1.00
ECA 181019C00013000 C Oct 19, 2018 13.0 0.60 0.70
ECA 181019C00014000 C Oct 19, 2018 14.0 0.40 0.50
ECA 181019C00015000 C Oct 19, 2018 15.0 0.25 0.35
ECA 181019C00016000 C Oct 19, 2018 16.0 0.15 0.25
ECA 181019C00017000 C Oct 19, 2018 17.0 0.00 0.20
ECA 181019C00018000 C Oct 19, 2018 18.0 0.00 0.15
ECA 181019C00019000 C Oct 19, 2018 19.0 0.00 0.10
ECA 181019P00003000 P Oct 19, 2018 3.0 0.00 0.10
ECA 181019P00004000 P Oct 19, 2018 4.0 0.00 0.10
ECA 181019P00005000 P Oct 19, 2018 5.0 0.00 0.15
ECA 181019P00006000 P Oct 19, 2018 6.0 0.05 0.20
ECA 181019P00007000 P Oct 19, 2018 7.0 0.20 0.30
ECA 181019P00008000 P Oct 19, 2018 8.0 0.35 0.50
ECA 181019P00009000 P Oct 19, 2018 9.0 0.65 0.75
ECA 181019P00010000 P Oct 19, 2018 10.0 1.00 1.10
ECA 181019P00011000 P Oct 19, 2018 11.0 1.50 1.60
ECA 181019P00012000 P Oct 19, 2018 12.0 2.10 2.45
ECA 181019P00013000 P Oct 19, 2018 13.0 2.80 3.00
ECA 181019P00014000 P Oct 19, 2018 14.0 3.50 3.80
ECA 181019P00015000 P Oct 19, 2018 15.0 4.40 4.70
ECA 181019P00016000 P Oct 19, 2018 16.0 5.30 5.60
ECA 181019P00017000 P Oct 19, 2018 17.0 6.20 6.50
ECA 181019P00018000 P Oct 19, 2018 18.0 7.20 7.50
ECA 181019P00019000 P Oct 19, 2018 19.0 8.10 8.70
ECA 190118C00003000 C Jan 18, 2019 3.0 7.20 8.20
ECA 190118C00005000 C Jan 18, 2019 5.0 5.60 6.10
ECA 190118C00008000 C Jan 18, 2019 8.0 3.20 3.50
ECA 190118C00010000 C Jan 18, 2019 10.0 1.90 2.20
ECA 190118C00012000 C Jan 18, 2019 12.0 1.15 1.30
ECA 190118C00015000 C Jan 18, 2019 15.0 0.45 0.55
ECA 190118C00017000 C Jan 18, 2019 17.0 0.20 0.35
ECA 190118C00020000 C Jan 18, 2019 20.0 0.10 0.20
ECA 190118C00022000 C Jan 18, 2019 22.0 0.00 0.10
ECA 190118C00025000 C Jan 18, 2019 25.0 0.00 0.10
ECA 190118P00003000 P Jan 18, 2019 3.0 0.00 0.15
ECA 190118P00005000 P Jan 18, 2019 5.0 0.10 0.20
ECA 190118P00008000 P Jan 18, 2019 8.0 0.55 0.65
ECA 190118P00010000 P Jan 18, 2019 10.0 1.20 1.35
ECA 190118P00012000 P Jan 18, 2019 12.0 2.25 2.50
ECA 190118P00015000 P Jan 18, 2019 15.0 4.50 4.80
ECA 190118P00017000 P Jan 18, 2019 17.0 6.20 6.60
ECA 190118P00020000 P Jan 18, 2019 20.0 9.10 9.60
ECA 190118P00022000 P Jan 18, 2019 22.0 11.10 11.60
ECA 190118P00025000 P Jan 18, 2019 25.0 14.10 14.60
ECA 200117C00003000 C Jan 17, 2020 3.0 6.50 9.30
ECA 200117C00005000 C Jan 17, 2020 5.0 5.70 6.60
ECA 200117C00007000 C Jan 17, 2020 7.0 4.40 4.90
ECA 200117C00010000 C Jan 17, 2020 10.0 2.75 3.10
ECA 200117C00012000 C Jan 17, 2020 12.0 2.00 2.30
ECA 200117C00015000 C Jan 17, 2020 15.0 1.05 1.50
ECA 200117C00017000 C Jan 17, 2020 17.0 0.70 1.05
ECA 200117C00020000 C Jan 17, 2020 20.0 0.30 0.75
ECA 200117C00022000 C Jan 17, 2020 22.0 0.20 0.60
ECA 200117C00025000 C Jan 17, 2020 25.0 0.00 0.50
ECA 200117P00003000 P Jan 17, 2020 3.0 0.00 0.30
ECA 200117P00005000 P Jan 17, 2020 5.0 0.20 0.50
ECA 200117P00007000 P Jan 17, 2020 7.0 0.60 0.85
ECA 200117P00010000 P Jan 17, 2020 10.0 1.75 2.05
ECA 200117P00012000 P Jan 17, 2020 12.0 2.75 3.20
ECA 200117P00015000 P Jan 17, 2020 15.0 4.90 5.30
ECA 200117P00017000 P Jan 17, 2020 17.0 6.50 6.90
ECA 200117P00020000 P Jan 17, 2020 20.0 9.00 9.70
ECA 200117P00022000 P Jan 17, 2020 22.0 10.90 11.70
ECA 200117P00025000 P Jan 17, 2020 25.0 14.00 14.60
OPRA data is delayed 15 minutes.