$22.29 -0.20 (-0.89%) EnCana Corp - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 22.29
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.89%)
Prev Close: 22.49
Open: 22.55
Bid: 20.03
Ask: 23.62
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ECA1420I14 8.30 0.00 8.00 694.0 8.40 110.0 0.0 0
15.00 ECA1420I15 7.00 0.00 7.00 91.0 7.40 61.0 0.0 0
16.00 ECA1420I16 6.00 0.00 6.00 394.0 6.40 274.0 0.0 0
17.00 ECA1420I17 5.30 0.00 5.00 928.0 5.40 174.0 0.0 0
18.00 ECA1420I18 3.70 -0.30 4.10 860.0 4.40 79.0 14.0 14
19.00 ECA1420I19 2.75 -0.20 3.10 745.0 3.40 131.0 12.0 13
20.00 ECA1420I20 2.75 0.40 2.10 1523.0 2.40 302.0 20.0 12
21.00 ECA1420I21 1.72 0.27 1.25 52.0 1.40 305.0 19.0 2
22.00 ECA1420I22 0.33 -0.38 0.25 660.0 0.45 1085.0 24.0 2,571
23.00 ECA1420I23 0.04 -0.03 0.05 64.0 0.05 350.0 522.0 2,808
24.00 ECA1420I24 0.15 0.00 0.05 10.0 0.10 554.0 4.0 4,934
25.00 ECA1420I25 0.05 0.00 0.05 5.0 0.05 89.0 5.0 6
26.00 ECA1420I26 0.05 0.00 0.05 80.0 0.05 68.0 15.0 15
27.00 ECA1420I27 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
28.00 ECA1420I28 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
29.00 ECA1420I29 0.05 0.00 0.00 0.0 0.05 83.0 0.0 0
30.00 ECA1420I30 0.05 0.00 0.00 0.0 0.15 20.0 0.0 0

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ECA1420U14 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
15.00 ECA1420U15 0.05 0.00 0.00 0.0 0.15 31.0 0.0 0
16.00 ECA1420U16 0.05 0.00 0.00 0.0 0.05 179.0 0.0 0
17.00 ECA1420U17 0.08 0.03 0.05 381.0 0.05 189.0 2.0 2
18.00 ECA1420U18 0.10 0.05 0.05 10.0 0.05 79.0 17.0 42
19.00 ECA1420U19 0.05 0.00 0.05 26.0 0.05 79.0 15.0 19
20.00 ECA1420U20 0.05 0.00 0.05 17.0 0.05 113.0 17.0 490
21.00 ECA1420U21 0.05 -0.10 0.05 10.0 0.15 1390.0 6.0 507
22.00 ECA1420U22 0.05 0.00 0.05 10.0 0.25 1.0 20.0 1,691
23.00 ECA1420U23 0.35 0.00 0.60 2213.0 0.90 1134.0 30.0 155
24.00 ECA1420U24 0.95 -0.15 1.40 2139.0 1.90 608.0 22.0 29
25.00 ECA1420U25 2.05 0.00 2.35 2025.0 2.90 335.0 0.0 0
26.00 ECA1420U26 3.00 0.00 3.30 1850.0 3.90 322.0 0.0 0
27.00 ECA1420U27 4.00 0.00 4.30 1085.0 5.00 192.0 0.0 0
28.00 ECA1420U28 5.10 0.00 5.30 536.0 6.00 116.0 0.0 0
29.00 ECA1420U29 6.00 0.00 6.30 510.0 7.00 107.0 0.0 0
30.00 ECA1420U30 7.10 0.00 7.30 1241.0 8.00 477.0 0.0 0