EnCana Corp $21.98

down -0.03


22/8/2014 04:00 PM  |  NYSE : ECA  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 21.98
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.14 %)
Prev Close: 22.01
Open: 22.05
Bid: 21.26
Ask: 22.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ECA Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ECA1420I14 7.40 0.00 7.70 1096.0 8.20 950.0 0.0 0
15.00 ECA1420I15 6.60 0.00 6.70 527.0 7.20 485.0 0.0 0
16.00 ECA1420I16 5.60 0.00 5.70 508.0 6.10 409.0 0.0 0
17.00 ECA1420I17 4.60 0.00 4.70 1446.0 5.10 474.0 0.0 0
18.00 ECA1420I18 3.70 0.10 3.70 1448.0 4.20 1090.0 14.0 14
19.00 ECA1420I19 2.75 0.10 2.80 1448.0 3.10 444.0 13.0 13
20.00 ECA1420I20 1.75 0.00 1.85 1116.0 2.20 1130.0 5.0 37
21.00 ECA1420I21 1.05 0.10 1.05 797.0 1.25 330.0 74.0 398
22.00 ECA1420I22 0.55 0.00 0.50 1590.0 0.60 180.0 72.0 3,225
23.00 ECA1420I23 0.20 0.05 0.15 2008.0 0.25 989.0 40.0 1,564
24.00 ECA1420I24 0.06 0.01 0.05 652.0 0.10 129.0 2.0 4,768
25.00 ECA1420I25 0.05 -0.10 0.05 10.0 0.15 1984.0 1.0 6
26.00 ECA1420I26 0.15 0.00 0.05 80.0 0.15 1513.0 15.0 15
27.00 ECA1420I27 0.10 0.00 0.05 10.0 0.10 425.0 0.0 0
28.00 ECA1420I28 0.10 0.00 0.00 0.0 0.10 443.0 0.0 0
29.00 ECA1420I29 0.05 0.00 0.00 0.0 0.05 115.0 0.0 0
30.00 ECA1420I30 0.05 0.00 0.00 0.0 0.05 78.0 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 87.0 0.0 0
15.00 ECA1420U15 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
16.00 ECA1420U16 0.10 0.00 0.00 0.0 0.10 469.0 0.0 0
17.00 ECA1420U17 0.08 -0.07 0.05 602.0 0.15 958.0 2.0 2
18.00 ECA1420U18 0.10 -0.05 0.05 10.0 0.05 158.0 17.0 42
19.00 ECA1420U19 0.05 -0.10 0.05 26.0 0.15 2000.0 15.0 19
20.00 ECA1420U20 0.19 0.14 0.05 2070.0 0.15 283.0 15.0 509
21.00 ECA1420U21 0.25 0.05 0.20 2056.0 0.30 1275.0 20.0 513
22.00 ECA1420U22 0.65 0.05 0.60 697.0 0.70 702.0 37.0 747
23.00 ECA1420U23 1.85 0.60 1.20 1414.0 1.50 1666.0 40.0 63
24.00 ECA1420U24 2.83 0.78 2.05 736.0 2.40 259.0 5.0 10
25.00 ECA1420U25 2.95 0.00 3.00 469.0 3.40 800.0 0.0 0
26.00 ECA1420U26 3.90 0.00 3.90 1366.0 4.40 783.0 0.0 0
27.00 ECA1420U27 4.90 0.00 4.90 1447.0 5.30 656.0 0.0 0
28.00 ECA1420U28 5.90 0.00 5.90 962.0 6.30 492.0 0.0 0
29.00 ECA1420U29 6.80 0.00 6.90 214.0 7.30 293.0 0.0 0
30.00 ECA1420U30 7.90 0.00 7.90 1013.0 8.30 502.0 0.0 0
Trading Center