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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 150515C00002000 C 05/15/15 2.0 10.70 11.30
ECA 150515C00003000 C 05/15/15 3.0 9.30 10.30
ECA 150515C00004000 C 05/15/15 4.0 8.70 9.20
ECA 150515C00005000 C 05/15/15 5.0 7.60 8.30
ECA 150515C00006000 C 05/15/15 6.0 6.70 7.20
ECA 150515C00007000 C 05/15/15 7.0 5.70 6.20
ECA 150515C00008000 C 05/15/15 8.0 4.70 5.20
ECA 150515C00009000 C 05/15/15 9.0 3.70 4.20
ECA 150515C00010000 C 05/15/15 10.0 2.75 3.20
ECA 150515C00011000 C 05/15/15 11.0 1.85 2.25
ECA 150515C00012000 C 05/15/15 12.0 1.10 1.35
ECA 150515C00013000 C 05/15/15 13.0 0.55 0.65
ECA 150515C00014000 C 05/15/15 14.0 0.20 0.25
ECA 150515C00015000 C 05/15/15 15.0 0.05 0.10
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 0.05
ECA 150515P00009000 P 05/15/15 9.0 0.00 0.05
ECA 150515P00010000 P 05/15/15 10.0 0.00 0.05
ECA 150515P00011000 P 05/15/15 11.0 0.05 0.10
ECA 150515P00012000 P 05/15/15 12.0 0.15 0.25
ECA 150515P00013000 P 05/15/15 13.0 0.50 0.55
ECA 150515P00014000 P 05/15/15 14.0 1.10 1.20
ECA 150515P00015000 P 05/15/15 15.0 1.90 2.30
ECA 150515P00016000 P 05/15/15 16.0 2.85 3.20
ECA 150515P00017000 P 05/15/15 17.0 3.80 4.10
ECA 150515P00018000 P 05/15/15 18.0 4.80 5.20
ECA 150515P00019000 P 05/15/15 19.0 5.80 6.20
ECA 150515P00020000 P 05/15/15 20.0 6.80 7.20
ECA 150717C00005000 C 07/17/15 5.0 7.70 8.20
ECA 150717C00006000 C 07/17/15 6.0 6.70 7.20
ECA 150717C00007000 C 07/17/15 7.0 5.70 6.20
ECA 150717C00008000 C 07/17/15 8.0 4.70 5.20
ECA 150717C00009000 C 07/17/15 9.0 3.70 4.30
ECA 150717C00010000 C 07/17/15 10.0 2.85 3.30
ECA 150717C00011000 C 07/17/15 11.0 2.05 2.40
ECA 150717C00012000 C 07/17/15 12.0 1.50 1.60
ECA 150717C00013000 C 07/17/15 13.0 0.95 1.00
ECA 150717C00014000 C 07/17/15 14.0 0.50 0.60
ECA 150717C00015000 C 07/17/15 15.0 0.25 0.35
ECA 150717C00016000 C 07/17/15 16.0 0.10 0.20
ECA 150717C00017000 C 07/17/15 17.0 0.05 0.10
ECA 150717C00018000 C 07/17/15 18.0 0.00 0.10
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 0.00 0.05
ECA 150717P00008000 P 07/17/15 8.0 0.00 0.10
ECA 150717P00009000 P 07/17/15 9.0 0.05 0.15
ECA 150717P00010000 P 07/17/15 10.0 0.10 0.20
ECA 150717P00011000 P 07/17/15 11.0 0.25 0.35
ECA 150717P00012000 P 07/17/15 12.0 0.50 0.60
ECA 150717P00013000 P 07/17/15 13.0 0.90 1.00
ECA 150717P00014000 P 07/17/15 14.0 1.50 1.60
ECA 150717P00015000 P 07/17/15 15.0 2.20 2.35
ECA 150717P00016000 P 07/17/15 16.0 3.00 3.30
ECA 150717P00017000 P 07/17/15 17.0 3.90 4.40
ECA 150717P00018000 P 07/17/15 18.0 4.90 5.30
ECA 150717P00019000 P 07/17/15 19.0 5.90 6.10
ECA 150717P00020000 P 07/17/15 20.0 6.90 7.40
ECA 150717P00021000 P 07/17/15 21.0 7.80 8.40
ECA 150717P00022000 P 07/17/15 22.0 8.90 9.40
ECA 150717P00023000 P 07/17/15 23.0 9.80 10.40
ECA 150717P00024000 P 07/17/15 24.0 10.50 11.80
ECA 150717P00025000 P 07/17/15 25.0 11.50 12.40
ECA 150717P00026000 P 07/17/15 26.0 12.70 13.50
ECA 151016C00005000 C 10/16/15 5.0 7.60 8.20
ECA 151016C00006000 C 10/16/15 6.0 6.60 7.20
ECA 151016C00007000 C 10/16/15 7.0 5.70 6.20
ECA 151016C00008000 C 10/16/15 8.0 4.70 5.30
ECA 151016C00009000 C 10/16/15 9.0 3.80 4.30
ECA 151016C00010000 C 10/16/15 10.0 2.95 3.50
ECA 151016C00011000 C 10/16/15 11.0 2.20 2.65
ECA 151016C00012000 C 10/16/15 12.0 1.85 1.95
ECA 151016C00013000 C 10/16/15 13.0 1.30 1.40
ECA 151016C00014000 C 10/16/15 14.0 0.85 0.95
ECA 151016C00015000 C 10/16/15 15.0 0.55 0.65
ECA 151016C00016000 C 10/16/15 16.0 0.35 0.45
ECA 151016C00017000 C 10/16/15 17.0 0.20 0.30
ECA 151016C00018000 C 10/16/15 18.0 0.15 0.20
ECA 151016C00019000 C 10/16/15 19.0 0.05 0.15
ECA 151016C00020000 C 10/16/15 20.0 0.05 0.10
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 0.00 0.05
ECA 151016P00007000 P 10/16/15 7.0 0.05 0.10
ECA 151016P00008000 P 10/16/15 8.0 0.10 0.15
ECA 151016P00009000 P 10/16/15 9.0 0.15 0.35
ECA 151016P00010000 P 10/16/15 10.0 0.30 0.50
ECA 151016P00011000 P 10/16/15 11.0 0.55 0.65
ECA 151016P00012000 P 10/16/15 12.0 0.85 0.95
ECA 151016P00013000 P 10/16/15 13.0 1.30 1.40
ECA 151016P00014000 P 10/16/15 14.0 1.90 2.00
ECA 151016P00015000 P 10/16/15 15.0 2.60 2.70
ECA 151016P00016000 P 10/16/15 16.0 3.30 3.50
ECA 151016P00017000 P 10/16/15 17.0 4.20 4.50
ECA 151016P00018000 P 10/16/15 18.0 5.10 5.50
ECA 151016P00019000 P 10/16/15 19.0 6.00 6.50
ECA 151016P00020000 P 10/16/15 20.0 7.00 7.20
ECA 151016P00021000 P 10/16/15 21.0 7.90 8.50
ECA 151016P00022000 P 10/16/15 22.0 8.90 9.50
ECA 160115C00005000 C 01/15/16 5.0 7.60 8.30
ECA 160115C00007000 C 01/15/16 7.0 5.60 6.30
ECA 160115C00008000 C 01/15/16 8.0 4.70 5.40
ECA 160115C00009000 C 01/15/16 9.0 3.90 4.50
ECA 160115C00010000 C 01/15/16 10.0 3.10 3.70
ECA 160115C00011000 C 01/15/16 11.0 2.60 2.90
ECA 160115C00012000 C 01/15/16 12.0 2.05 2.20
ECA 160115C00013000 C 01/15/16 13.0 1.55 1.70
ECA 160115C00014000 C 01/15/16 14.0 1.15 1.30
ECA 160115C00015000 C 01/15/16 15.0 0.85 0.95
ECA 160115C00016000 C 01/15/16 16.0 0.60 0.70
ECA 160115C00017000 C 01/15/16 17.0 0.40 0.55
ECA 160115C00018000 C 01/15/16 18.0 0.30 0.40
ECA 160115C00019000 C 01/15/16 19.0 0.20 0.30
ECA 160115C00020000 C 01/15/16 20.0 0.15 0.25
ECA 160115C00022000 C 01/15/16 22.0 0.05 0.15
ECA 160115C00025000 C 01/15/16 25.0 0.00 0.10
ECA 160115C00027000 C 01/15/16 27.0 0.00 0.10
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 160115P00007000 P 01/15/16 7.0 0.05 0.15
ECA 160115P00008000 P 01/15/16 8.0 0.15 0.25
ECA 160115P00009000 P 01/15/16 9.0 0.25 0.40
ECA 160115P00010000 P 01/15/16 10.0 0.45 0.60
ECA 160115P00011000 P 01/15/16 11.0 0.75 0.85
ECA 160115P00012000 P 01/15/16 12.0 1.15 1.25
ECA 160115P00013000 P 01/15/16 13.0 1.60 1.70
ECA 160115P00014000 P 01/15/16 14.0 2.20 2.35
ECA 160115P00015000 P 01/15/16 15.0 2.85 3.00
ECA 160115P00016000 P 01/15/16 16.0 3.60 3.80
ECA 160115P00017000 P 01/15/16 17.0 4.40 4.90
ECA 160115P00018000 P 01/15/16 18.0 5.20 5.90
ECA 160115P00019000 P 01/15/16 19.0 6.20 6.80
ECA 160115P00020000 P 01/15/16 20.0 7.00 7.70
ECA 160115P00022000 P 01/15/16 22.0 9.00 9.60
ECA 160115P00025000 P 01/15/16 25.0 11.90 12.50
ECA 160115P00027000 P 01/15/16 27.0 13.60 14.60
ECA 160115P00030000 P 01/15/16 30.0 16.70 17.50
ECA 170120C00008000 C 01/20/17 8.0 4.90 5.70
ECA 170120C00010000 C 01/20/17 10.0 3.50 4.20
ECA 170120C00013000 C 01/20/17 13.0 2.20 2.65
ECA 170120C00015000 C 01/20/17 15.0 1.30 1.95
ECA 170120C00018000 C 01/20/17 18.0 0.65 1.20
ECA 170120C00020000 C 01/20/17 20.0 0.40 0.80
ECA 170120C00022000 C 01/20/17 22.0 0.20 0.80
ECA 170120C00025000 C 01/20/17 25.0 0.15 0.50
ECA 170120C00027000 C 01/20/17 27.0 0.05 0.60
ECA 170120C00030000 C 01/20/17 30.0 0.00 0.50
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.50
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.40
ECA 170120P00008000 P 01/20/17 8.0 0.40 0.85
ECA 170120P00010000 P 01/20/17 10.0 0.90 1.50
ECA 170120P00013000 P 01/20/17 13.0 2.25 2.60
ECA 170120P00015000 P 01/20/17 15.0 3.50 4.00
ECA 170120P00018000 P 01/20/17 18.0 5.50 6.50
ECA 170120P00020000 P 01/20/17 20.0 7.10 8.20
ECA 170120P00022000 P 01/20/17 22.0 9.00 10.00
ECA 170120P00025000 P 01/20/17 25.0 11.80 12.80
ECA 170120P00027000 P 01/20/17 27.0 13.70 14.80
ECA 170120P00030000 P 01/20/17 30.0 16.60 17.70
ECA 170120P00032000 P 01/20/17 32.0 18.40 20.10
ECA 170120P00035000 P 01/20/17 35.0 21.50 22.60

OPRA data is delayed 15 minutes.