$18.35 -0.14 (-0.76%) EnCana Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 18.35
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.76%)
Prev Close: 18.49
Open: 18.43
Bid: 18.32
Ask: 18.38
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ECA1422K12 6.00 0.00 6.20 343.0 6.70 426.0 0.0 0
13.00 ECA1422K13 5.00 0.00 5.20 604.0 5.70 483.0 0.0 0
14.00 ECA1422K14 4.00 0.00 4.20 607.0 4.70 468.0 0.0 0
15.00 ECA1422K15 3.00 0.00 3.30 176.0 3.80 663.0 0.0 0
16.00 ECA1422K16 2.15 0.00 2.35 901.0 2.80 1147.0 0.0 0
17.00 ECA1422K17 1.50 0.00 1.50 1395.0 1.85 1379.0 20.0 21
18.00 ECA1422K18 1.10 0.00 0.85 1479.0 1.00 610.0 69.0 200
19.00 ECA1422K19 0.45 -0.05 0.40 567.0 0.50 483.0 26.0 745
20.00 ECA1422K20 0.15 -0.05 0.15 661.0 0.25 880.0 79.0 1,127
21.00 ECA1422K21 0.05 0.00 0.05 1235.0 0.15 853.0 5.0 823
22.00 ECA1422K22 0.05 0.00 0.05 1.0 0.10 626.0 6.0 1,177
23.00 ECA1422K23 0.05 -0.15 0.05 8.0 0.20 1325.0 23.0 754
24.00 ECA1422K24 0.11 -0.09 0.10 15.0 0.20 338.0 6.0 40
25.00 ECA1422K25 0.15 -0.05 0.05 96.0 0.15 100.0 10.0 10
26.00 ECA1422K26 0.15 0.00 0.05 793.0 0.15 45.0 0.0 0
27.00 ECA1422K27 0.15 0.00 0.00 0.0 0.10 55.0 0.0 0
28.00 ECA1422K28 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
29.00 ECA1422K29 0.10 0.00 0.00 0.0 0.05 30.0 0.0 0
30.00 ECA1422K30 0.10 0.00 0.00 0.0 0.05 31.0 0.0 0

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ECA1422W12 0.15 0.00 0.00 0.0 0.15 252.0 0.0 0
13.00 ECA1422W13 0.20 0.00 0.00 0.0 0.20 336.0 0.0 0
14.00 ECA1422W14 0.04 -0.16 0.05 157.0 0.05 5.0 1.0 1
15.00 ECA1422W15 0.12 0.02 0.05 114.0 0.10 5.0 9.0 19
16.00 ECA1422W16 0.05 0.00 0.05 1633.0 0.20 1125.0 0.0 0
17.00 ECA1422W17 0.20 0.00 0.15 1920.0 0.30 898.0 7.0 121
18.00 ECA1422W18 0.55 0.10 0.45 2087.0 0.65 1652.0 4.0 1,630
19.00 ECA1422W19 1.05 0.05 0.95 1474.0 1.15 859.0 7.0 620
20.00 ECA1422W20 1.73 0.00 1.55 1362.0 1.95 848.0 45.0 950
21.00 ECA1422W21 2.50 0.10 2.45 873.0 2.85 334.0 1.0 559
22.00 ECA1422W22 3.51 0.21 3.30 932.0 3.80 320.0 84.0 431
23.00 ECA1422W23 4.70 0.40 4.30 1149.0 4.80 364.0 76.0 178
24.00 ECA1422W24 2.71 -2.49 5.30 1042.0 5.80 363.0 3.0 2
25.00 ECA1422W25 6.20 0.00 6.30 832.0 6.80 60.0 0.0 0
26.00 ECA1422W26 7.30 0.00 7.30 783.0 7.80 153.0 0.0 0
27.00 ECA1422W27 8.30 0.00 8.30 124.0 8.90 56.0 0.0 0
28.00 ECA1422W28 8.10 0.00 9.20 521.0 10.30 563.0 0.0 0
29.00 ECA1422W29 9.10 0.00 10.10 200.0 11.20 123.0 0.0 0
30.00 ECA1422W30 11.20 0.00 11.00 496.0 11.90 126.0 0.0 0