EnCana Corp $22.08

up +0.05


28/7/2014 04:00 PM  |  NYSE : ECA  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 22.08
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.05 (0.23 %)
Prev Close: 22.03
Open: 22.03
Bid: 22.04
Ask: 22.13
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ECA Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ECA1416H15 6.80 0.00 6.80 2507.0 7.30 1383.0 0.0 0
16.00 ECA1416H16 5.80 0.00 5.80 1198.0 6.30 829.0 0.0 0
17.00 ECA1416H17 4.80 0.00 4.80 1198.0 5.30 791.0 0.0 0
18.00 ECA1416H18 3.80 0.00 3.80 1773.0 4.30 852.0 0.0 0
19.00 ECA1416H19 2.80 0.00 2.80 2642.0 3.30 1326.0 3.0 3
20.00 ECA1416H20 2.31 0.41 1.90 2516.0 2.30 1250.0 125.0 146
21.00 ECA1416H21 1.34 0.00 1.15 2318.0 1.40 2166.0 21.0 562
22.00 ECA1416H22 0.55 0.00 0.55 1035.0 0.65 1388.0 321.0 12,571
23.00 ECA1416H23 0.20 0.00 0.15 2245.0 0.25 1664.0 45.0 3,012
24.00 ECA1416H24 0.05 -0.02 0.05 1162.0 0.10 599.0 5.0 933
25.00 ECA1416H25 0.05 -0.10 0.05 10.0 0.15 1544.0 13.0 117
26.00 ECA1416H26 0.10 -0.05 0.05 10.0 0.15 1470.0 41.0 64
27.00 ECA1416H27 0.15 0.00 0.05 34.0 0.15 767.0 0.0 0
28.00 ECA1416H28 0.15 0.00 0.05 1.0 0.15 791.0 0.0 0
29.00 ECA1416H29 0.15 0.00 0.00 0.0 0.15 767.0 0.0 0
30.00 ECA1416H30 0.10 0.00 0.00 0.0 0.10 731.0 0.0 0
31.00 ECA1416H31 0.05 0.00 0.00 0.0 0.05 327.0 0.0 0
32.00 ECA1416H32 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
33.00 ECA1416H33 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ECA1416T15 0.05 0.00 0.00 0.0 0.05 199.0 0.0 0
16.00 ECA1416T16 0.05 0.00 0.00 0.0 0.05 118.0 0.0 0
17.00 ECA1416T17 0.15 0.00 0.00 0.0 0.15 319.0 0.0 0
18.00 ECA1416T18 0.15 0.00 0.05 10.0 0.15 318.0 0.0 0
19.00 ECA1416T19 0.05 -0.10 0.05 67.0 0.15 1736.0 67.0 72
20.00 ECA1416T20 0.05 0.00 0.05 4.0 0.10 1721.0 4.0 624
21.00 ECA1416T21 0.20 0.00 0.10 1982.0 0.20 1304.0 50.0 982
22.00 ECA1416T22 0.55 0.00 0.40 2105.0 0.55 2101.0 56.0 1,665
23.00 ECA1416T23 1.20 0.20 1.00 1638.0 1.20 1494.0 56.0 287
24.00 ECA1416T24 2.47 0.62 1.85 2214.0 2.25 1291.0 40.0 304
25.00 ECA1416T25 3.29 0.49 2.80 2037.0 3.30 1132.0 10.0 64
26.00 ECA1416T26 3.70 0.00 3.70 2387.0 4.30 1094.0 0.0 0
27.00 ECA1416T27 4.90 0.20 4.70 968.0 5.20 872.0 10.0 10
28.00 ECA1416T28 4.50 -1.20 5.70 2386.0 6.20 1043.0 17.0 17
29.00 ECA1416T29 6.70 0.00 6.70 679.0 7.20 548.0 0.0 0
30.00 ECA1416T30 7.70 0.00 7.70 886.0 8.30 570.0 0.0 0
31.00 ECA1416T31 8.70 0.00 8.70 840.0 9.30 538.0 0.0 0
32.00 ECA1416T32 9.70 0.00 9.70 862.0 10.30 539.0 0.0 0
33.00 ECA1416T33 10.70 0.00 10.70 1875.0 11.30 614.0 0.0 0
Trading Center