Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Encana Corporation (ECA)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 180518C00003000 C May 18, 2018 3.0 9.60 9.90
ECA 180518C00004000 C May 18, 2018 4.0 8.60 8.90
ECA 180518C00005000 C May 18, 2018 5.0 7.60 7.80
ECA 180518C00006000 C May 18, 2018 6.0 6.60 6.80
ECA 180518C00007000 C May 18, 2018 7.0 5.60 5.80
ECA 180518C00008000 C May 18, 2018 8.0 4.60 4.80
ECA 180518C00009000 C May 18, 2018 9.0 3.70 3.90
ECA 180518C00010000 C May 18, 2018 10.0 2.75 2.85
ECA 180518C00011000 C May 18, 2018 11.0 1.80 1.90
ECA 180518C00012000 C May 18, 2018 12.0 1.00 1.10
ECA 180518C00013000 C May 18, 2018 13.0 0.50 0.55
ECA 180518C00014000 C May 18, 2018 14.0 0.15 0.25
ECA 180518C00015000 C May 18, 2018 15.0 0.05 0.10
ECA 180518C00016000 C May 18, 2018 16.0 0.00 0.05
ECA 180518C00017000 C May 18, 2018 17.0 0.00 0.05
ECA 180518C00018000 C May 18, 2018 18.0 0.00 0.05
ECA 180518C00019000 C May 18, 2018 19.0 0.00 0.05
ECA 180518P00003000 P May 18, 2018 3.0 0.00 0.05
ECA 180518P00004000 P May 18, 2018 4.0 0.00 0.05
ECA 180518P00005000 P May 18, 2018 5.0 0.00 0.05
ECA 180518P00006000 P May 18, 2018 6.0 0.00 0.05
ECA 180518P00007000 P May 18, 2018 7.0 0.00 0.05
ECA 180518P00008000 P May 18, 2018 8.0 0.00 0.05
ECA 180518P00009000 P May 18, 2018 9.0 0.00 0.05
ECA 180518P00010000 P May 18, 2018 10.0 0.00 0.10
ECA 180518P00011000 P May 18, 2018 11.0 0.05 0.15
ECA 180518P00012000 P May 18, 2018 12.0 0.25 0.35
ECA 180518P00013000 P May 18, 2018 13.0 0.70 0.80
ECA 180518P00014000 P May 18, 2018 14.0 1.40 1.50
ECA 180518P00015000 P May 18, 2018 15.0 2.25 2.45
ECA 180518P00016000 P May 18, 2018 16.0 3.20 3.40
ECA 180518P00017000 P May 18, 2018 17.0 4.20 4.40
ECA 180518P00018000 P May 18, 2018 18.0 5.20 5.40
ECA 180518P00019000 P May 18, 2018 19.0 6.20 6.40
ECA 180615C00005000 C Jun 15, 2018 5.0 7.60 8.00
ECA 180615C00006000 C Jun 15, 2018 6.0 6.70 6.80
ECA 180615C00007000 C Jun 15, 2018 7.0 5.70 5.90
ECA 180615C00008000 C Jun 15, 2018 8.0 4.70 4.90
ECA 180615C00009000 C Jun 15, 2018 9.0 3.70 3.90
ECA 180615C00010000 C Jun 15, 2018 10.0 2.80 2.90
ECA 180615C00011000 C Jun 15, 2018 11.0 1.95 2.05
ECA 180615C00012000 C Jun 15, 2018 12.0 1.20 1.30
ECA 180615C00013000 C Jun 15, 2018 13.0 0.65 0.75
ECA 180615C00014000 C Jun 15, 2018 14.0 0.30 0.40
ECA 180615C00015000 C Jun 15, 2018 15.0 0.10 0.20
ECA 180615C00016000 C Jun 15, 2018 16.0 0.00 0.10
ECA 180615C00017000 C Jun 15, 2018 17.0 0.00 0.10
ECA 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
ECA 180615C00019000 C Jun 15, 2018 19.0 0.00 0.05
ECA 180615C00020000 C Jun 15, 2018 20.0 0.00 0.05
ECA 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
ECA 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
ECA 180615P00006000 P Jun 15, 2018 6.0 0.00 0.05
ECA 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
ECA 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
ECA 180615P00009000 P Jun 15, 2018 9.0 0.00 0.10
ECA 180615P00010000 P Jun 15, 2018 10.0 0.00 0.15
ECA 180615P00011000 P Jun 15, 2018 11.0 0.20 0.30
ECA 180615P00012000 P Jun 15, 2018 12.0 0.45 0.55
ECA 180615P00013000 P Jun 15, 2018 13.0 0.90 1.00
ECA 180615P00014000 P Jun 15, 2018 14.0 1.55 1.65
ECA 180615P00015000 P Jun 15, 2018 15.0 2.35 2.50
ECA 180615P00016000 P Jun 15, 2018 16.0 3.20 3.40
ECA 180615P00017000 P Jun 15, 2018 17.0 4.20 4.40
ECA 180615P00018000 P Jun 15, 2018 18.0 5.20 5.40
ECA 180615P00019000 P Jun 15, 2018 19.0 6.20 6.40
ECA 180615P00020000 P Jun 15, 2018 20.0 7.20 7.40
ECA 180615P00021000 P Jun 15, 2018 21.0 8.10 8.40
ECA 180720C00004000 C Jul 20, 2018 4.0 8.60 9.00
ECA 180720C00005000 C Jul 20, 2018 5.0 7.60 7.90
ECA 180720C00006000 C Jul 20, 2018 6.0 6.40 6.90
ECA 180720C00007000 C Jul 20, 2018 7.0 5.70 5.90
ECA 180720C00008000 C Jul 20, 2018 8.0 4.70 4.90
ECA 180720C00009000 C Jul 20, 2018 9.0 3.70 3.90
ECA 180720C00010000 C Jul 20, 2018 10.0 2.90 3.10
ECA 180720C00011000 C Jul 20, 2018 11.0 2.10 2.15
ECA 180720C00012000 C Jul 20, 2018 12.0 1.40 1.50
ECA 180720C00013000 C Jul 20, 2018 13.0 0.85 0.95
ECA 180720C00014000 C Jul 20, 2018 14.0 0.50 0.60
ECA 180720C00015000 C Jul 20, 2018 15.0 0.25 0.35
ECA 180720C00016000 C Jul 20, 2018 16.0 0.15 0.25
ECA 180720C00017000 C Jul 20, 2018 17.0 0.00 0.15
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 0.05
ECA 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
ECA 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
ECA 180720P00008000 P Jul 20, 2018 8.0 0.00 0.10
ECA 180720P00009000 P Jul 20, 2018 9.0 0.00 0.15
ECA 180720P00010000 P Jul 20, 2018 10.0 0.15 0.25
ECA 180720P00011000 P Jul 20, 2018 11.0 0.30 0.40
ECA 180720P00012000 P Jul 20, 2018 12.0 0.65 0.70
ECA 180720P00013000 P Jul 20, 2018 13.0 1.10 1.20
ECA 180720P00014000 P Jul 20, 2018 14.0 1.70 1.80
ECA 180720P00015000 P Jul 20, 2018 15.0 2.45 2.60
ECA 180720P00016000 P Jul 20, 2018 16.0 3.30 3.50
ECA 180720P00017000 P Jul 20, 2018 17.0 4.20 4.40
ECA 180720P00018000 P Jul 20, 2018 18.0 5.20 5.40
ECA 180720P00019000 P Jul 20, 2018 19.0 6.20 6.40
ECA 180720P00020000 P Jul 20, 2018 20.0 7.20 7.40
ECA 181019C00003000 C Oct 19, 2018 3.0 9.60 9.90
ECA 181019C00004000 C Oct 19, 2018 4.0 8.60 9.20
ECA 181019C00005000 C Oct 19, 2018 5.0 7.60 7.90
ECA 181019C00006000 C Oct 19, 2018 6.0 6.70 6.90
ECA 181019C00007000 C Oct 19, 2018 7.0 5.70 5.90
ECA 181019C00008000 C Oct 19, 2018 8.0 4.80 5.00
ECA 181019C00009000 C Oct 19, 2018 9.0 3.90 4.10
ECA 181019C00010000 C Oct 19, 2018 10.0 3.10 3.30
ECA 181019C00011000 C Oct 19, 2018 11.0 2.40 2.55
ECA 181019C00012000 C Oct 19, 2018 12.0 1.80 1.95
ECA 181019C00013000 C Oct 19, 2018 13.0 1.30 1.40
ECA 181019C00014000 C Oct 19, 2018 14.0 0.90 1.05
ECA 181019C00015000 C Oct 19, 2018 15.0 0.60 0.75
ECA 181019C00016000 C Oct 19, 2018 16.0 0.40 0.50
ECA 181019C00017000 C Oct 19, 2018 17.0 0.25 0.35
ECA 181019C00018000 C Oct 19, 2018 18.0 0.15 0.25
ECA 181019C00019000 C Oct 19, 2018 19.0 0.10 0.20
ECA 181019C00020000 C Oct 19, 2018 20.0 0.00 0.15
ECA 181019C00021000 C Oct 19, 2018 21.0 0.00 0.10
ECA 181019P00003000 P Oct 19, 2018 3.0 0.00 0.05
ECA 181019P00004000 P Oct 19, 2018 4.0 0.00 0.05
ECA 181019P00005000 P Oct 19, 2018 5.0 0.00 0.10
ECA 181019P00006000 P Oct 19, 2018 6.0 0.00 0.10
ECA 181019P00007000 P Oct 19, 2018 7.0 0.00 0.10
ECA 181019P00008000 P Oct 19, 2018 8.0 0.00 0.20
ECA 181019P00009000 P Oct 19, 2018 9.0 0.20 0.30
ECA 181019P00010000 P Oct 19, 2018 10.0 0.35 0.45
ECA 181019P00011000 P Oct 19, 2018 11.0 0.65 0.75
ECA 181019P00012000 P Oct 19, 2018 12.0 1.00 1.10
ECA 181019P00013000 P Oct 19, 2018 13.0 1.45 1.60
ECA 181019P00014000 P Oct 19, 2018 14.0 2.05 2.20
ECA 181019P00015000 P Oct 19, 2018 15.0 2.75 2.90
ECA 181019P00016000 P Oct 19, 2018 16.0 3.50 3.70
ECA 181019P00017000 P Oct 19, 2018 17.0 4.40 4.60
ECA 181019P00018000 P Oct 19, 2018 18.0 5.30 5.50
ECA 181019P00019000 P Oct 19, 2018 19.0 6.20 6.40
ECA 181019P00020000 P Oct 19, 2018 20.0 7.20 7.40
ECA 181019P00021000 P Oct 19, 2018 21.0 8.20 8.40
ECA 190118C00003000 C Jan 18, 2019 3.0 9.70 9.90
ECA 190118C00005000 C Jan 18, 2019 5.0 7.70 7.90
ECA 190118C00008000 C Jan 18, 2019 8.0 4.90 5.20
ECA 190118C00009000 C Jan 18, 2019 9.0 4.10 4.30
ECA 190118C00010000 C Jan 18, 2019 10.0 3.30 3.60
ECA 190118C00011000 C Jan 18, 2019 11.0 2.70 2.85
ECA 190118C00012000 C Jan 18, 2019 12.0 2.10 2.25
ECA 190118C00013000 C Jan 18, 2019 13.0 1.65 1.75
ECA 190118C00014000 C Jan 18, 2019 14.0 1.20 1.35
ECA 190118C00015000 C Jan 18, 2019 15.0 0.90 1.05
ECA 190118C00016000 C Jan 18, 2019 16.0 0.65 0.80
ECA 190118C00017000 C Jan 18, 2019 17.0 0.50 0.60
ECA 190118C00018000 C Jan 18, 2019 18.0 0.35 0.45
ECA 190118C00020000 C Jan 18, 2019 20.0 0.15 0.30
ECA 190118C00022000 C Jan 18, 2019 22.0 0.00 0.20
ECA 190118C00023000 C Jan 18, 2019 23.0 0.00 0.15
ECA 190118C00025000 C Jan 18, 2019 25.0 0.00 0.10
ECA 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
ECA 190118P00005000 P Jan 18, 2019 5.0 0.05 0.15
ECA 190118P00008000 P Jan 18, 2019 8.0 0.20 0.30
ECA 190118P00009000 P Jan 18, 2019 9.0 0.35 0.45
ECA 190118P00010000 P Jan 18, 2019 10.0 0.55 0.70
ECA 190118P00011000 P Jan 18, 2019 11.0 0.85 1.00
ECA 190118P00012000 P Jan 18, 2019 12.0 1.25 1.40
ECA 190118P00013000 P Jan 18, 2019 13.0 1.75 1.90
ECA 190118P00014000 P Jan 18, 2019 14.0 2.30 2.45
ECA 190118P00015000 P Jan 18, 2019 15.0 3.00 3.20
ECA 190118P00016000 P Jan 18, 2019 16.0 3.70 3.90
ECA 190118P00017000 P Jan 18, 2019 17.0 4.50 4.70
ECA 190118P00018000 P Jan 18, 2019 18.0 5.40 5.60
ECA 190118P00020000 P Jan 18, 2019 20.0 7.20 7.50
ECA 190118P00022000 P Jan 18, 2019 22.0 9.10 9.40
ECA 190118P00023000 P Jan 18, 2019 23.0 10.10 10.50
ECA 190118P00025000 P Jan 18, 2019 25.0 12.10 12.40
ECA 200117C00003000 C Jan 17, 2020 3.0 9.50 10.00
ECA 200117C00005000 C Jan 17, 2020 5.0 7.70 8.30
ECA 200117C00007000 C Jan 17, 2020 7.0 6.10 6.60
ECA 200117C00010000 C Jan 17, 2020 10.0 4.10 4.40
ECA 200117C00012000 C Jan 17, 2020 12.0 3.00 3.30
ECA 200117C00015000 C Jan 17, 2020 15.0 1.85 2.10
ECA 200117C00017000 C Jan 17, 2020 17.0 1.30 1.50
ECA 200117C00020000 C Jan 17, 2020 20.0 0.80 0.95
ECA 200117C00022000 C Jan 17, 2020 22.0 0.55 0.75
ECA 200117C00025000 C Jan 17, 2020 25.0 0.30 0.50
ECA 200117P00003000 P Jan 17, 2020 3.0 0.00 0.10
ECA 200117P00005000 P Jan 17, 2020 5.0 0.05 0.25
ECA 200117P00007000 P Jan 17, 2020 7.0 0.30 0.50
ECA 200117P00010000 P Jan 17, 2020 10.0 1.10 1.30
ECA 200117P00012000 P Jan 17, 2020 12.0 1.95 2.15
ECA 200117P00015000 P Jan 17, 2020 15.0 3.60 3.90
ECA 200117P00017000 P Jan 17, 2020 17.0 5.10 5.40
ECA 200117P00020000 P Jan 17, 2020 20.0 7.50 7.80
ECA 200117P00022000 P Jan 17, 2020 22.0 9.20 9.60
ECA 200117P00025000 P Jan 17, 2020 25.0 12.10 12.40
OPRA data is delayed 15 minutes.