$21.21 -0.38 (-1.76%) EnCana Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 21.21
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.38 (-1.76%)
Prev Close: 21.59
Open: 21.68
Bid: 21.16
Ask: 22.90
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ECA1418J11 10.30 0.00 9.90 1603.0 10.70 1205.0 0.0 0
12.00 ECA1418J12 9.79 0.49 9.00 38.0 9.60 115.0 1.0 1
13.00 ECA1418J13 8.30 0.00 8.00 38.0 8.70 70.0 0.0 0
14.00 ECA1418J14 7.30 0.00 7.00 38.0 7.70 70.0 0.0 0
15.00 ECA1418J15 6.80 0.60 6.00 1370.0 6.80 1412.0 10.0 11
16.00 ECA1418J16 5.10 0.00 5.00 422.0 5.90 373.0 0.0 0
17.00 ECA1418J17 5.45 1.35 4.00 1448.0 4.80 807.0 2.0 16
18.00 ECA1418J18 4.06 0.96 3.00 1893.0 3.90 1415.0 5.0 3
19.00 ECA1418J19 3.50 1.35 2.05 1819.0 2.85 1361.0 11.0 984
20.00 ECA1418J20 1.31 -0.04 1.20 2472.0 1.65 1693.0 5.0 563
21.00 ECA1418J21 0.75 -0.20 0.65 865.0 0.80 1150.0 128.0 1,210
22.00 ECA1418J22 0.25 -0.15 0.25 1048.0 0.35 1445.0 145.0 5,356
23.00 ECA1418J23 0.15 0.00 0.05 2266.0 0.15 817.0 227.0 43,117
24.00 ECA1418J24 0.12 0.02 0.05 5.0 0.15 1465.0 14.0 6,559
25.00 ECA1418J25 0.05 0.00 0.05 10.0 0.10 998.0 10.0 2,056
26.00 ECA1418J26 0.05 0.00 0.05 1754.0 0.10 1058.0 5.0 814
27.00 ECA1418J27 0.05 0.00 0.05 11.0 0.15 1261.0 12.0 288
28.00 ECA1418J28 0.05 0.00 0.05 14.0 0.10 395.0 1.0 266
29.00 ECA1418J29 0.10 0.05 0.10 1.0 0.10 260.0 1.0 15
30.00 ECA1418J30 0.14 0.09 0.05 1.0 0.05 143.0 60.0 64
31.00 ECA1418J31 0.10 0.05 0.05 941.0 0.05 84.0 11.0 11

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ECA1418V11 0.05 0.00 0.00 0.0 0.05 145.0 0.0 0
12.00 ECA1418V12 0.05 0.00 0.05 10.0 0.05 57.0 0.0 0
13.00 ECA1418V13 0.10 0.05 0.05 178.0 0.05 119.0 83.0 83
14.00 ECA1418V14 0.05 0.00 0.05 37.0 0.05 129.0 5.0 5
15.00 ECA1418V15 0.05 0.00 0.05 10.0 0.05 137.0 20.0 24
16.00 ECA1418V16 0.05 -0.05 0.05 1.0 0.15 1019.0 1.0 163
17.00 ECA1418V17 0.11 -0.04 0.05 5.0 0.10 590.0 10.0 324
18.00 ECA1418V18 0.05 -0.05 0.05 10.0 0.05 5.0 10.0 544
19.00 ECA1418V19 0.05 -0.10 0.05 1696.0 0.15 2014.0 45.0 2,172
20.00 ECA1418V20 0.15 0.05 0.10 3288.0 0.25 2071.0 5.0 5,104
21.00 ECA1418V21 0.39 0.09 0.40 3409.0 0.50 68.0 22.0 4,341
22.00 ECA1418V22 1.00 0.20 0.95 2491.0 1.15 1097.0 35.0 6,044
23.00 ECA1418V23 1.90 0.55 1.40 2743.0 2.10 1326.0 1.0 3,470
24.00 ECA1418V24 2.50 0.00 2.25 2329.0 3.00 724.0 2.0 1,134
25.00 ECA1418V25 2.30 -0.70 3.20 2270.0 4.10 910.0 20.0 687
26.00 ECA1418V26 4.04 0.04 4.20 2215.0 5.00 682.0 4.0 25
27.00 ECA1418V27 5.00 0.00 5.10 2081.0 6.00 490.0 0.0 0
28.00 ECA1418V28 6.00 0.00 6.10 1009.0 7.00 102.0 0.0 0
29.00 ECA1418V29 7.00 0.00 7.20 570.0 8.00 105.0 0.0 0
30.00 ECA1418V30 8.00 0.00 8.20 639.0 9.00 77.0 0.0 0
31.00 ECA1418V31 9.00 0.00 9.30 1630.0 10.00 381.0 0.0 0