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 (2016-09-02)Premium Content

Encana Corporation (ECA)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECA 161021C00000500 C 10/21/16 0.5 6.50 10.70
ECA 161021C00001000 C 10/21/16 1.0 6.00 10.10
ECA 161021C00001500 C 10/21/16 1.5 5.60 10.00
ECA 161021C00002000 C 10/21/16 2.0 6.50 9.30
ECA 161021C00002500 C 10/21/16 2.5 5.10 9.20
ECA 161021C00003000 C 10/21/16 3.0 5.50 7.70
ECA 161021C00003500 C 10/21/16 3.5 4.10 8.40
ECA 161021C00004000 C 10/21/16 4.0 4.50 7.30
ECA 161021C00004500 C 10/21/16 4.5 4.20 5.60
ECA 161021C00005000 C 10/21/16 5.0 3.60 4.90
ECA 161021C00005500 C 10/21/16 5.5 2.45 4.40
ECA 161021C00006000 C 10/21/16 6.0 2.70 3.70
ECA 161021C00007000 C 10/21/16 7.0 1.90 2.60
ECA 161021C00008000 C 10/21/16 8.0 1.45 1.65
ECA 161021C00009000 C 10/21/16 9.0 0.75 0.85
ECA 161021C00010000 C 10/21/16 10.0 0.30 0.35
ECA 161021C00011000 C 10/21/16 11.0 0.00 0.20
ECA 161021C00012000 C 10/21/16 12.0 0.00 0.10
ECA 161021C00013000 C 10/21/16 13.0 0.00 0.10
ECA 161021C00014000 C 10/21/16 14.0 0.00 0.10
ECA 161021C00015000 C 10/21/16 15.0 0.00 0.10
ECA 161021C00016000 C 10/21/16 16.0 0.00 0.10
ECA 161021C00017000 C 10/21/16 17.0 0.00 0.05
ECA 161021P00000500 P 10/21/16 0.5 0.00 0.05
ECA 161021P00001000 P 10/21/16 1.0 0.00 0.05
ECA 161021P00001500 P 10/21/16 1.5 0.00 0.05
ECA 161021P00002000 P 10/21/16 2.0 0.00 0.05
ECA 161021P00002500 P 10/21/16 2.5 0.00 0.05
ECA 161021P00003000 P 10/21/16 3.0 0.00 0.05
ECA 161021P00003500 P 10/21/16 3.5 0.00 0.05
ECA 161021P00004000 P 10/21/16 4.0 0.00 0.10
ECA 161021P00004500 P 10/21/16 4.5 0.00 0.15
ECA 161021P00005000 P 10/21/16 5.0 0.00 0.05
ECA 161021P00005500 P 10/21/16 5.5 0.00 0.05
ECA 161021P00006000 P 10/21/16 6.0 0.00 0.05
ECA 161021P00007000 P 10/21/16 7.0 0.00 0.15
ECA 161021P00008000 P 10/21/16 8.0 0.05 0.20
ECA 161021P00009000 P 10/21/16 9.0 0.35 0.40
ECA 161021P00010000 P 10/21/16 10.0 0.80 0.95
ECA 161021P00011000 P 10/21/16 11.0 1.20 2.15
ECA 161021P00012000 P 10/21/16 12.0 2.05 3.40
ECA 161021P00013000 P 10/21/16 13.0 2.45 5.60
ECA 161021P00014000 P 10/21/16 14.0 2.70 7.00
ECA 161021P00015000 P 10/21/16 15.0 5.10 6.30
ECA 161021P00016000 P 10/21/16 16.0 5.00 7.40
ECA 161021P00017000 P 10/21/16 17.0 5.90 9.80
ECA 161118C00001000 C 11/18/16 1.0 6.20 10.20
ECA 161118C00002000 C 11/18/16 2.0 6.00 8.20
ECA 161118C00003000 C 11/18/16 3.0 4.70 7.00
ECA 161118C00004000 C 11/18/16 4.0 4.00 7.00
ECA 161118C00005000 C 11/18/16 5.0 2.90 4.80
ECA 161118C00006000 C 11/18/16 6.0 3.00 3.70
ECA 161118C00007000 C 11/18/16 7.0 2.05 2.75
ECA 161118C00008000 C 11/18/16 8.0 1.40 2.10
ECA 161118C00009000 C 11/18/16 9.0 0.95 1.15
ECA 161118C00010000 C 11/18/16 10.0 0.50 0.65
ECA 161118C00011000 C 11/18/16 11.0 0.20 0.35
ECA 161118C00012000 C 11/18/16 12.0 0.00 0.35
ECA 161118C00013000 C 11/18/16 13.0 0.00 0.15
ECA 161118C00014000 C 11/18/16 14.0 0.00 0.20
ECA 161118C00015000 C 11/18/16 15.0 0.00 0.15
ECA 161118C00016000 C 11/18/16 16.0 0.00 0.15
ECA 161118C00017000 C 11/18/16 17.0 0.00 0.10
ECA 161118C00018000 C 11/18/16 18.0 0.00 0.10
ECA 161118C00019000 C 11/18/16 19.0 0.00 0.10
ECA 161118P00001000 P 11/18/16 1.0 0.00 0.05
ECA 161118P00002000 P 11/18/16 2.0 0.00 0.10
ECA 161118P00003000 P 11/18/16 3.0 0.00 0.15
ECA 161118P00004000 P 11/18/16 4.0 0.00 0.25
ECA 161118P00005000 P 11/18/16 5.0 0.00 0.20
ECA 161118P00006000 P 11/18/16 6.0 0.05 0.30
ECA 161118P00007000 P 11/18/16 7.0 0.15 0.25
ECA 161118P00008000 P 11/18/16 8.0 0.30 0.40
ECA 161118P00009000 P 11/18/16 9.0 0.55 0.65
ECA 161118P00010000 P 11/18/16 10.0 1.05 1.25
ECA 161118P00011000 P 11/18/16 11.0 1.75 2.30
ECA 161118P00012000 P 11/18/16 12.0 2.60 3.30
ECA 161118P00013000 P 11/18/16 13.0 3.00 6.00
ECA 161118P00014000 P 11/18/16 14.0 4.00 5.50
ECA 161118P00015000 P 11/18/16 15.0 5.10 6.40
ECA 161118P00016000 P 11/18/16 16.0 6.10 7.40
ECA 161118P00017000 P 11/18/16 17.0 6.90 10.00
ECA 161118P00018000 P 11/18/16 18.0 7.10 10.90
ECA 161118P00019000 P 11/18/16 19.0 8.00 12.00
ECA 170120C00000500 C 01/20/17 0.5 6.60 10.50
ECA 170120C00001000 C 01/20/17 1.0 7.00 10.80
ECA 170120C00001500 C 01/20/17 1.5 6.10 8.90
ECA 170120C00002000 C 01/20/17 2.0 5.60 8.50
ECA 170120C00002500 C 01/20/17 2.5 4.90 8.90
ECA 170120C00003000 C 01/20/17 3.0 5.20 7.00
ECA 170120C00003500 C 01/20/17 3.5 4.90 6.40
ECA 170120C00004000 C 01/20/17 4.0 4.10 6.70
ECA 170120C00004500 C 01/20/17 4.5 4.30 6.00
ECA 170120C00005000 C 01/20/17 5.0 3.90 4.80
ECA 170120C00005500 C 01/20/17 5.5 3.50 4.40
ECA 170120C00006000 C 01/20/17 6.0 2.90 3.90
ECA 170120C00007000 C 01/20/17 7.0 2.25 3.00
ECA 170120C00008000 C 01/20/17 8.0 1.85 2.25
ECA 170120C00009000 C 01/20/17 9.0 1.35 1.55
ECA 170120C00010000 C 01/20/17 10.0 0.90 1.00
ECA 170120C00011000 C 01/20/17 11.0 0.55 0.70
ECA 170120C00012000 C 01/20/17 12.0 0.35 0.45
ECA 170120C00013000 C 01/20/17 13.0 0.05 0.25
ECA 170120C00014000 C 01/20/17 14.0 0.00 0.40
ECA 170120C00015000 C 01/20/17 15.0 0.00 0.25
ECA 170120C00016000 C 01/20/17 16.0 0.00 0.25
ECA 170120C00017000 C 01/20/17 17.0 0.00 0.20
ECA 170120C00018000 C 01/20/17 18.0 0.00 0.25
ECA 170120C00019000 C 01/20/17 19.0 0.00 0.20
ECA 170120C00020000 C 01/20/17 20.0 0.00 0.05
ECA 170120C00022000 C 01/20/17 22.0 0.00 0.20
ECA 170120C00025000 C 01/20/17 25.0 0.00 0.05
ECA 170120C00027000 C 01/20/17 27.0 0.00 0.15
ECA 170120C00030000 C 01/20/17 30.0 0.00 0.15
ECA 170120C00032000 C 01/20/17 32.0 0.00 0.10
ECA 170120C00035000 C 01/20/17 35.0 0.00 0.10
ECA 170120P00000500 P 01/20/17 0.5 0.00 0.05
ECA 170120P00001000 P 01/20/17 1.0 0.00 0.10
ECA 170120P00001500 P 01/20/17 1.5 0.00 0.15
ECA 170120P00002000 P 01/20/17 2.0 0.00 0.25
ECA 170120P00002500 P 01/20/17 2.5 0.00 0.15
ECA 170120P00003000 P 01/20/17 3.0 0.00 0.40
ECA 170120P00003500 P 01/20/17 3.5 0.05 0.15
ECA 170120P00004000 P 01/20/17 4.0 0.10 0.15
ECA 170120P00004500 P 01/20/17 4.5 0.10 0.20
ECA 170120P00005000 P 01/20/17 5.0 0.20 0.25
ECA 170120P00005500 P 01/20/17 5.5 0.20 0.35
ECA 170120P00006000 P 01/20/17 6.0 0.25 0.40
ECA 170120P00007000 P 01/20/17 7.0 0.40 0.50
ECA 170120P00008000 P 01/20/17 8.0 0.60 0.75
ECA 170120P00009000 P 01/20/17 9.0 1.00 1.10
ECA 170120P00010000 P 01/20/17 10.0 1.50 1.65
ECA 170120P00011000 P 01/20/17 11.0 2.15 2.30
ECA 170120P00012000 P 01/20/17 12.0 2.80 3.40
ECA 170120P00013000 P 01/20/17 13.0 3.70 4.60
ECA 170120P00014000 P 01/20/17 14.0 4.10 5.50
ECA 170120P00015000 P 01/20/17 15.0 5.30 6.90
ECA 170120P00016000 P 01/20/17 16.0 6.00 9.00
ECA 170120P00017000 P 01/20/17 17.0 6.40 9.70
ECA 170120P00018000 P 01/20/17 18.0 8.10 10.00
ECA 170120P00019000 P 01/20/17 19.0 8.50 11.50
ECA 170120P00020000 P 01/20/17 20.0 10.10 12.50
ECA 170120P00022000 P 01/20/17 22.0 10.80 15.00
ECA 170120P00025000 P 01/20/17 25.0 13.80 18.00
ECA 170120P00027000 P 01/20/17 27.0 16.00 20.00
ECA 170120P00030000 P 01/20/17 30.0 19.50 23.00
ECA 170120P00032000 P 01/20/17 32.0 20.60 25.00
ECA 170120P00035000 P 01/20/17 35.0 23.80 28.00
ECA 170421C00001000 C 04/21/17 1.0 5.90 10.10
ECA 170421C00002000 C 04/21/17 2.0 5.50 9.10
ECA 170421C00003000 C 04/21/17 3.0 4.10 8.40
ECA 170421C00004000 C 04/21/17 4.0 4.80 6.40
ECA 170421C00005000 C 04/21/17 5.0 4.10 4.90
ECA 170421C00006000 C 04/21/17 6.0 2.90 4.80
ECA 170421C00007000 C 04/21/17 7.0 2.50 3.40
ECA 170421C00008000 C 04/21/17 8.0 1.95 2.55
ECA 170421C00009000 C 04/21/17 9.0 1.65 1.90
ECA 170421C00010000 C 04/21/17 10.0 1.25 1.40
ECA 170421C00011000 C 04/21/17 11.0 0.85 1.15
ECA 170421C00012000 C 04/21/17 12.0 0.55 0.85
ECA 170421C00013000 C 04/21/17 13.0 0.35 0.65
ECA 170421C00014000 C 04/21/17 14.0 0.20 0.35
ECA 170421C00015000 C 04/21/17 15.0 0.10 0.40
ECA 170421C00016000 C 04/21/17 16.0 0.00 0.45
ECA 170421C00017000 C 04/21/17 17.0 0.00 0.40
ECA 170421C00018000 C 04/21/17 18.0 0.00 0.55
ECA 170421C00019000 C 04/21/17 19.0 0.00 0.30
ECA 170421C00020000 C 04/21/17 20.0 0.00 0.35
ECA 170421P00001000 P 04/21/17 1.0 0.00 0.15
ECA 170421P00002000 P 04/21/17 2.0 0.00 0.35
ECA 170421P00003000 P 04/21/17 3.0 0.00 0.45
ECA 170421P00004000 P 04/21/17 4.0 0.15 0.35
ECA 170421P00005000 P 04/21/17 5.0 0.30 0.45
ECA 170421P00006000 P 04/21/17 6.0 0.40 0.65
ECA 170421P00007000 P 04/21/17 7.0 0.60 0.85
ECA 170421P00008000 P 04/21/17 8.0 0.95 1.15
ECA 170421P00009000 P 04/21/17 9.0 1.35 1.55
ECA 170421P00010000 P 04/21/17 10.0 1.85 2.10
ECA 170421P00011000 P 04/21/17 11.0 2.45 2.70
ECA 170421P00012000 P 04/21/17 12.0 3.10 3.90
ECA 170421P00013000 P 04/21/17 13.0 3.70 4.90
ECA 170421P00014000 P 04/21/17 14.0 4.80 5.40
ECA 170421P00015000 P 04/21/17 15.0 5.40 6.70
ECA 170421P00016000 P 04/21/17 16.0 6.40 7.60
ECA 170421P00017000 P 04/21/17 17.0 5.80 10.20
ECA 170421P00018000 P 04/21/17 18.0 7.40 10.20
ECA 170421P00019000 P 04/21/17 19.0 8.40 11.30
ECA 170421P00020000 P 04/21/17 20.0 10.00 12.20
ECA 180119C00000500 C 01/19/18 0.5 6.50 10.70
ECA 180119C00001000 C 01/19/18 1.0 6.00 10.30
ECA 180119C00001500 C 01/19/18 1.5 5.50 10.20
ECA 180119C00002000 C 01/19/18 2.0 5.60 9.30
ECA 180119C00002500 C 01/19/18 2.5 5.30 8.30
ECA 180119C00003000 C 01/19/18 3.0 5.80 7.80
ECA 180119C00003500 C 01/19/18 3.5 5.30 7.20
ECA 180119C00004000 C 01/19/18 4.0 4.90 6.20
ECA 180119C00004500 C 01/19/18 4.5 4.50 5.90
ECA 180119C00005000 C 01/19/18 5.0 4.20 6.00
ECA 180119C00005500 C 01/19/18 5.5 4.40 5.00
ECA 180119C00007000 C 01/19/18 7.0 2.75 4.00
ECA 180119C00010000 C 01/19/18 10.0 1.85 2.50
ECA 180119C00012000 C 01/19/18 12.0 1.05 1.60
ECA 180119C00015000 C 01/19/18 15.0 0.60 1.00
ECA 180119C00017000 C 01/19/18 17.0 0.20 0.80
ECA 180119C00020000 C 01/19/18 20.0 0.00 0.60
ECA 180119P00000500 P 01/19/18 0.5 0.00 0.15
ECA 180119P00001000 P 01/19/18 1.0 0.00 0.30
ECA 180119P00001500 P 01/19/18 1.5 0.00 0.40
ECA 180119P00002000 P 01/19/18 2.0 0.00 0.55
ECA 180119P00002500 P 01/19/18 2.5 0.00 0.45
ECA 180119P00003000 P 01/19/18 3.0 0.20 0.55
ECA 180119P00003500 P 01/19/18 3.5 0.20 0.60
ECA 180119P00004000 P 01/19/18 4.0 0.25 0.65
ECA 180119P00004500 P 01/19/18 4.5 0.35 0.90
ECA 180119P00005000 P 01/19/18 5.0 0.65 0.85
ECA 180119P00005500 P 01/19/18 5.5 0.75 1.25
ECA 180119P00007000 P 01/19/18 7.0 1.20 1.75
ECA 180119P00010000 P 01/19/18 10.0 2.60 3.40
ECA 180119P00012000 P 01/19/18 12.0 3.90 4.40
ECA 180119P00015000 P 01/19/18 15.0 5.90 7.50
ECA 180119P00017000 P 01/19/18 17.0 7.60 9.20
ECA 180119P00020000 P 01/19/18 20.0 10.40 11.90
ECA 190118C00003000 C 01/18/19 3.0 5.90 7.30
ECA 190118C00005000 C 01/18/19 5.0 4.40 6.80
ECA 190118C00008000 C 01/18/19 8.0 3.50 4.30
ECA 190118C00010000 C 01/18/19 10.0 2.20 4.40
ECA 190118C00012000 C 01/18/19 12.0 1.80 2.70
ECA 190118C00015000 C 01/18/19 15.0 1.05 2.70
ECA 190118C00017000 C 01/18/19 17.0 0.75 1.70
ECA 190118C00020000 C 01/18/19 20.0 0.55 1.30
ECA 190118P00003000 P 01/18/19 3.0 0.15 0.85
ECA 190118P00005000 P 01/18/19 5.0 0.75 1.55
ECA 190118P00008000 P 01/18/19 8.0 2.20 2.80
ECA 190118P00010000 P 01/18/19 10.0 3.20 3.90
ECA 190118P00012000 P 01/18/19 12.0 4.40 5.70
ECA 190118P00015000 P 01/18/19 15.0 6.50 8.20
ECA 190118P00017000 P 01/18/19 17.0 8.20 9.90
ECA 190118P00020000 P 01/18/19 20.0 10.50 12.80

OPRA data is delayed 15 minutes.