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 (2014-12-05)Premium Content

Encana Corporation (ECA)
As of Dec 19 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 141220C00006000 C 12/20/14 6.0 7.10 7.80
ECA 141220C00007000 C 12/20/14 7.0 6.10 6.80
ECA 141220C00008000 C 12/20/14 8.0 5.10 5.90
ECA 141220C00009000 C 12/20/14 9.0 4.20 4.90
ECA 141220C00010000 C 12/20/14 10.0 3.20 3.80
ECA 141220C00011000 C 12/20/14 11.0 2.25 2.80
ECA 141220C00012000 C 12/20/14 12.0 1.35 1.80
ECA 141220C00013000 C 12/20/14 13.0 0.35 0.80
ECA 141220C00014000 C 12/20/14 14.0 0.00 0.10
ECA 141220C00015000 C 12/20/14 15.0 0.00 0.15
ECA 141220C00016000 C 12/20/14 16.0 0.00 0.05
ECA 141220C00017000 C 12/20/14 17.0 0.00 0.05
ECA 141220C00018000 C 12/20/14 18.0 0.00 0.05
ECA 141220C00019000 C 12/20/14 19.0 0.00 0.05
ECA 141220C00020000 C 12/20/14 20.0 0.00 0.05
ECA 141220C00021000 C 12/20/14 21.0 0.00 0.05
ECA 141220C00022000 C 12/20/14 22.0 0.00 0.05
ECA 141220C00023000 C 12/20/14 23.0 0.00 0.05
ECA 141220C00024000 C 12/20/14 24.0 0.00 0.05
ECA 141220C00025000 C 12/20/14 25.0 0.00 0.05
ECA 141220C00026000 C 12/20/14 26.0 0.00 0.05
ECA 141220C00027000 C 12/20/14 27.0 0.00 0.05
ECA 141220P00006000 P 12/20/14 6.0 0.00 0.05
ECA 141220P00007000 P 12/20/14 7.0 0.00 0.05
ECA 141220P00008000 P 12/20/14 8.0 0.00 0.05
ECA 141220P00009000 P 12/20/14 9.0 0.00 0.05
ECA 141220P00010000 P 12/20/14 10.0 0.00 0.05
ECA 141220P00011000 P 12/20/14 11.0 0.00 0.05
ECA 141220P00012000 P 12/20/14 12.0 0.00 0.15
ECA 141220P00013000 P 12/20/14 13.0 0.00 0.15
ECA 141220P00014000 P 12/20/14 14.0 0.25 0.70
ECA 141220P00015000 P 12/20/14 15.0 1.25 1.75
ECA 141220P00016000 P 12/20/14 16.0 2.20 2.70
ECA 141220P00017000 P 12/20/14 17.0 3.20 3.70
ECA 141220P00018000 P 12/20/14 18.0 4.20 4.80
ECA 141220P00019000 P 12/20/14 19.0 5.20 5.80
ECA 141220P00020000 P 12/20/14 20.0 6.20 6.80
ECA 141220P00021000 P 12/20/14 21.0 7.10 7.80
ECA 141220P00022000 P 12/20/14 22.0 8.20 8.80
ECA 141220P00023000 P 12/20/14 23.0 9.00 9.80
ECA 141220P00024000 P 12/20/14 24.0 10.00 10.80
ECA 141220P00025000 P 12/20/14 25.0 11.20 11.80
ECA 141220P00026000 P 12/20/14 26.0 12.20 12.80
ECA 141220P00027000 P 12/20/14 27.0 13.00 14.00
ECA 150117C00005000 C 01/17/15 5.0 8.20 8.80
ECA 150117C00006000 C 01/17/15 6.0 7.20 7.80
ECA 150117C00007000 C 01/17/15 7.0 6.20 6.80
ECA 150117C00008000 C 01/17/15 8.0 5.20 5.80
ECA 150117C00009000 C 01/17/15 9.0 4.20 4.80
ECA 150117C00010000 C 01/17/15 10.0 3.30 3.80
ECA 150117C00011000 C 01/17/15 11.0 2.40 2.90
ECA 150117C00012000 C 01/17/15 12.0 1.90 2.00
ECA 150117C00013000 C 01/17/15 13.0 0.90 1.25
ECA 150117C00014000 C 01/17/15 14.0 0.45 0.65
ECA 150117C00015000 C 01/17/15 15.0 0.15 0.35
ECA 150117C00016000 C 01/17/15 16.0 0.05 0.25
ECA 150117C00017000 C 01/17/15 17.0 0.00 0.20
ECA 150117C00018000 C 01/17/15 18.0 0.00 0.20
ECA 150117C00019000 C 01/17/15 19.0 0.00 0.15
ECA 150117C00020000 C 01/17/15 20.0 0.00 0.05
ECA 150117C00021000 C 01/17/15 21.0 0.00 0.05
ECA 150117C00022000 C 01/17/15 22.0 0.00 0.10
ECA 150117C00023000 C 01/17/15 23.0 0.00 0.05
ECA 150117C00024000 C 01/17/15 24.0 0.00 0.05
ECA 150117C00025000 C 01/17/15 25.0 0.00 0.15
ECA 150117C00026000 C 01/17/15 26.0 0.00 0.15
ECA 150117C00027000 C 01/17/15 27.0 0.00 0.15
ECA 150117C00028000 C 01/17/15 28.0 0.00 0.15
ECA 150117C00029000 C 01/17/15 29.0 0.00 0.15
ECA 150117C00030000 C 01/17/15 30.0 0.00 0.15
ECA 150117C00031000 C 01/17/15 31.0 0.00 0.10
ECA 150117C00032000 C 01/17/15 32.0 0.00 0.10
ECA 150117C00033000 C 01/17/15 33.0 0.00 0.05
ECA 150117C00034000 C 01/17/15 34.0 0.00 0.05
ECA 150117C00035000 C 01/17/15 35.0 0.00 0.05
ECA 150117P00005000 P 01/17/15 5.0 0.00 0.05
ECA 150117P00006000 P 01/17/15 6.0 0.00 0.05
ECA 150117P00007000 P 01/17/15 7.0 0.00 0.15
ECA 150117P00008000 P 01/17/15 8.0 0.00 0.15
ECA 150117P00009000 P 01/17/15 9.0 0.00 0.15
ECA 150117P00010000 P 01/17/15 10.0 0.00 0.20
ECA 150117P00011000 P 01/17/15 11.0 0.05 0.25
ECA 150117P00012000 P 01/17/15 12.0 0.20 0.35
ECA 150117P00013000 P 01/17/15 13.0 0.45 0.60
ECA 150117P00014000 P 01/17/15 14.0 0.90 1.20
ECA 150117P00015000 P 01/17/15 15.0 1.55 2.00
ECA 150117P00016000 P 01/17/15 16.0 2.40 2.85
ECA 150117P00017000 P 01/17/15 17.0 3.30 3.80
ECA 150117P00018000 P 01/17/15 18.0 4.20 4.80
ECA 150117P00019000 P 01/17/15 19.0 5.20 5.40
ECA 150117P00020000 P 01/17/15 20.0 6.20 6.50
ECA 150117P00021000 P 01/17/15 21.0 7.20 7.60
ECA 150117P00022000 P 01/17/15 22.0 8.20 8.60
ECA 150117P00023000 P 01/17/15 23.0 9.20 9.60
ECA 150117P00024000 P 01/17/15 24.0 10.20 10.60
ECA 150117P00025000 P 01/17/15 25.0 11.20 11.60
ECA 150117P00026000 P 01/17/15 26.0 12.20 12.80
ECA 150117P00027000 P 01/17/15 27.0 13.10 13.80
ECA 150117P00028000 P 01/17/15 28.0 14.10 14.60
ECA 150117P00029000 P 01/17/15 29.0 15.20 15.80
ECA 150117P00030000 P 01/17/15 30.0 16.10 16.60
ECA 150117P00031000 P 01/17/15 31.0 17.10 17.80
ECA 150117P00032000 P 01/17/15 32.0 18.10 18.60
ECA 150117P00033000 P 01/17/15 33.0 19.10 19.60
ECA 150117P00034000 P 01/17/15 34.0 20.20 20.80
ECA 150117P00035000 P 01/17/15 35.0 20.90 22.00
ECA 150417C00006000 C 04/17/15 6.0 7.30 7.90
ECA 150417C00007000 C 04/17/15 7.0 6.30 7.00
ECA 150417C00008000 C 04/17/15 8.0 5.30 5.90
ECA 150417C00009000 C 04/17/15 9.0 4.40 5.10
ECA 150417C00010000 C 04/17/15 10.0 3.70 4.10
ECA 150417C00011000 C 04/17/15 11.0 2.85 3.30
ECA 150417C00012000 C 04/17/15 12.0 2.40 2.60
ECA 150417C00013000 C 04/17/15 13.0 1.65 1.95
ECA 150417C00014000 C 04/17/15 14.0 1.20 1.50
ECA 150417C00015000 C 04/17/15 15.0 0.85 1.10
ECA 150417C00016000 C 04/17/15 16.0 0.55 0.80
ECA 150417C00017000 C 04/17/15 17.0 0.35 0.65
ECA 150417C00018000 C 04/17/15 18.0 0.25 0.40
ECA 150417C00019000 C 04/17/15 19.0 0.15 0.35
ECA 150417C00020000 C 04/17/15 20.0 0.10 0.35
ECA 150417C00021000 C 04/17/15 21.0 0.05 0.30
ECA 150417C00022000 C 04/17/15 22.0 0.00 0.25
ECA 150417C00023000 C 04/17/15 23.0 0.00 0.25
ECA 150417C00024000 C 04/17/15 24.0 0.00 0.25
ECA 150417C00025000 C 04/17/15 25.0 0.00 0.25
ECA 150417C00026000 C 04/17/15 26.0 0.00 0.25
ECA 150417C00027000 C 04/17/15 27.0 0.00 0.25
ECA 150417C00028000 C 04/17/15 28.0 0.00 0.20
ECA 150417C00029000 C 04/17/15 29.0 0.00 0.35
ECA 150417C00030000 C 04/17/15 30.0 0.00 0.20
ECA 150417C00031000 C 04/17/15 31.0 0.00 0.30
ECA 150417C00032000 C 04/17/15 32.0 0.00 0.35
ECA 150417C00033000 C 04/17/15 33.0 0.00 0.35
ECA 150417C00034000 C 04/17/15 34.0 0.00 0.30
ECA 150417P00006000 P 04/17/15 6.0 0.00 0.30
ECA 150417P00007000 P 04/17/15 7.0 0.00 0.25
ECA 150417P00008000 P 04/17/15 8.0 0.00 0.25
ECA 150417P00009000 P 04/17/15 9.0 0.10 0.35
ECA 150417P00010000 P 04/17/15 10.0 0.25 0.45
ECA 150417P00011000 P 04/17/15 11.0 0.45 0.70
ECA 150417P00012000 P 04/17/15 12.0 0.75 0.90
ECA 150417P00013000 P 04/17/15 13.0 1.15 1.40
ECA 150417P00014000 P 04/17/15 14.0 1.70 1.95
ECA 150417P00015000 P 04/17/15 15.0 2.30 2.65
ECA 150417P00016000 P 04/17/15 16.0 3.00 3.30
ECA 150417P00017000 P 04/17/15 17.0 3.70 4.20
ECA 150417P00018000 P 04/17/15 18.0 4.60 5.00
ECA 150417P00019000 P 04/17/15 19.0 5.50 5.90
ECA 150417P00020000 P 04/17/15 20.0 6.40 7.00
ECA 150417P00021000 P 04/17/15 21.0 7.30 7.90
ECA 150417P00022000 P 04/17/15 22.0 8.30 8.90
ECA 150417P00023000 P 04/17/15 23.0 9.20 9.90
ECA 150417P00024000 P 04/17/15 24.0 10.30 10.90
ECA 150417P00025000 P 04/17/15 25.0 11.20 11.90
ECA 150417P00026000 P 04/17/15 26.0 12.20 12.80
ECA 150417P00027000 P 04/17/15 27.0 13.20 13.90
ECA 150417P00028000 P 04/17/15 28.0 14.20 14.80
ECA 150417P00029000 P 04/17/15 29.0 15.20 15.80
ECA 150417P00030000 P 04/17/15 30.0 16.10 16.90
ECA 150417P00031000 P 04/17/15 31.0 17.00 18.20
ECA 150417P00032000 P 04/17/15 32.0 18.00 19.20
ECA 150417P00033000 P 04/17/15 33.0 18.90 20.30
ECA 150417P00034000 P 04/17/15 34.0 20.20 20.90
ECA 150717C00006000 C 07/17/15 6.0 7.30 7.90
ECA 150717C00007000 C 07/17/15 7.0 6.30 6.90
ECA 150717C00008000 C 07/17/15 8.0 5.40 6.00
ECA 150717C00009000 C 07/17/15 9.0 4.60 5.10
ECA 150717C00010000 C 07/17/15 10.0 3.80 4.30
ECA 150717C00011000 C 07/17/15 11.0 3.10 3.60
ECA 150717C00012000 C 07/17/15 12.0 2.55 2.90
ECA 150717C00013000 C 07/17/15 13.0 2.00 2.35
ECA 150717C00014000 C 07/17/15 14.0 1.55 1.85
ECA 150717C00015000 C 07/17/15 15.0 1.20 1.50
ECA 150717C00016000 C 07/17/15 16.0 0.95 1.20
ECA 150717C00017000 C 07/17/15 17.0 0.70 0.95
ECA 150717C00018000 C 07/17/15 18.0 0.50 0.75
ECA 150717C00019000 C 07/17/15 19.0 0.40 0.65
ECA 150717C00020000 C 07/17/15 20.0 0.30 0.55
ECA 150717C00021000 C 07/17/15 21.0 0.20 0.50
ECA 150717C00022000 C 07/17/15 22.0 0.15 0.40
ECA 150717C00023000 C 07/17/15 23.0 0.10 0.40
ECA 150717C00024000 C 07/17/15 24.0 0.05 0.35
ECA 150717C00025000 C 07/17/15 25.0 0.00 0.30
ECA 150717C00026000 C 07/17/15 26.0 0.00 0.30
ECA 150717P00006000 P 07/17/15 6.0 0.00 0.30
ECA 150717P00007000 P 07/17/15 7.0 0.00 0.30
ECA 150717P00008000 P 07/17/15 8.0 0.15 0.40
ECA 150717P00009000 P 07/17/15 9.0 0.25 0.50
ECA 150717P00010000 P 07/17/15 10.0 0.45 0.70
ECA 150717P00011000 P 07/17/15 11.0 0.75 1.00
ECA 150717P00012000 P 07/17/15 12.0 1.10 1.40
ECA 150717P00013000 P 07/17/15 13.0 1.50 1.80
ECA 150717P00014000 P 07/17/15 14.0 2.05 2.45
ECA 150717P00015000 P 07/17/15 15.0 2.65 3.10
ECA 150717P00016000 P 07/17/15 16.0 3.40 3.80
ECA 150717P00017000 P 07/17/15 17.0 4.10 4.60
ECA 150717P00018000 P 07/17/15 18.0 4.90 5.40
ECA 150717P00019000 P 07/17/15 19.0 5.70 6.30
ECA 150717P00020000 P 07/17/15 20.0 6.60 7.20
ECA 150717P00021000 P 07/17/15 21.0 7.50 8.20
ECA 150717P00022000 P 07/17/15 22.0 8.40 9.10
ECA 150717P00023000 P 07/17/15 23.0 9.40 10.10
ECA 150717P00024000 P 07/17/15 24.0 10.30 11.10
ECA 150717P00025000 P 07/17/15 25.0 11.20 11.90
ECA 150717P00026000 P 07/17/15 26.0 12.20 13.20
ECA 160115C00005000 C 01/15/16 5.0 8.20 9.00
ECA 160115C00008000 C 01/15/16 8.0 5.50 6.30
ECA 160115C00010000 C 01/15/16 10.0 4.00 4.80
ECA 160115C00013000 C 01/15/16 13.0 2.35 3.00
ECA 160115C00015000 C 01/15/16 15.0 1.65 2.10
ECA 160115C00017000 C 01/15/16 17.0 1.30 1.55
ECA 160115C00020000 C 01/15/16 20.0 0.75 1.05
ECA 160115C00022000 C 01/15/16 22.0 0.30 0.75
ECA 160115C00025000 C 01/15/16 25.0 0.25 0.65
ECA 160115C00027000 C 01/15/16 27.0 0.10 0.60
ECA 160115C00030000 C 01/15/16 30.0 0.00 0.50
ECA 160115P00005000 P 01/15/16 5.0 0.00 0.45
ECA 160115P00008000 P 01/15/16 8.0 0.25 0.60
ECA 160115P00010000 P 01/15/16 10.0 0.70 1.15
ECA 160115P00013000 P 01/15/16 13.0 1.95 2.45
ECA 160115P00015000 P 01/15/16 15.0 2.95 3.60
ECA 160115P00017000 P 01/15/16 17.0 4.40 5.20
ECA 160115P00020000 P 01/15/16 20.0 6.80 7.60
ECA 160115P00022000 P 01/15/16 22.0 8.60 9.40
ECA 160115P00025000 P 01/15/16 25.0 11.40 12.20
ECA 160115P00027000 P 01/15/16 27.0 12.60 15.10
ECA 160115P00030000 P 01/15/16 30.0 16.20 17.00
ECA 170120C00008000 C 01/20/17 8.0 5.00 6.60
ECA 170120C00010000 C 01/20/17 10.0 4.10 5.20
ECA 170120C00013000 C 01/20/17 13.0 2.80 3.60
ECA 170120C00015000 C 01/20/17 15.0 2.05 2.85
ECA 170120C00018000 C 01/20/17 18.0 1.30 1.80
ECA 170120C00020000 C 01/20/17 20.0 1.00 1.50
ECA 170120C00022000 C 01/20/17 22.0 0.35 1.20
ECA 170120C00025000 C 01/20/17 25.0 0.40 0.90
ECA 170120C00027000 C 01/20/17 27.0 0.20 0.70
ECA 170120C00030000 C 01/20/17 30.0 0.15 0.65
ECA 170120C00032000 C 01/20/17 32.0 0.05 0.55
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.50
ECA 170120P00008000 P 01/20/17 8.0 0.40 0.80
ECA 170120P00010000 P 01/20/17 10.0 0.90 1.50
ECA 170120P00013000 P 01/20/17 13.0 2.15 2.95
ECA 170120P00015000 P 01/20/17 15.0 3.40 4.20
ECA 170120P00018000 P 01/20/17 18.0 5.40 6.40
ECA 170120P00020000 P 01/20/17 20.0 7.10 8.10
ECA 170120P00022000 P 01/20/17 22.0 8.80 9.80
ECA 170120P00025000 P 01/20/17 25.0 11.20 12.80
ECA 170120P00027000 P 01/20/17 27.0 12.80 14.40
ECA 170120P00030000 P 01/20/17 30.0 15.80 17.40
ECA 170120P00032000 P 01/20/17 32.0 17.80 19.40
ECA 170120P00035000 P 01/20/17 35.0 20.70 22.20

OPRA data is delayed 15 minutes.