$18.72 +0.09 (0.48%) EnCana Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 18.72
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.09 (0.48%)
Prev Close: 18.63
Open: 18.49
Bid: 18.68
Ask: 18.76
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ECA1422K12 6.30 0.00 6.20 1177.0 6.90 177.0 0.0 0
13.00 ECA1422K13 5.40 0.00 5.20 584.0 5.90 141.0 0.0 0
14.00 ECA1422K14 4.40 0.00 4.30 973.0 4.90 184.0 0.0 0
15.00 ECA1422K15 3.40 0.00 3.30 996.0 3.90 121.0 0.0 0
16.00 ECA1422K16 2.55 0.00 2.40 1025.0 2.95 94.0 0.0 0
17.00 ECA1422K17 1.75 0.00 1.60 1441.0 2.10 785.0 0.0 0
18.00 ECA1422K18 1.20 -0.19 1.00 1617.0 1.30 263.0 133.0 26
19.00 ECA1422K19 0.65 0.00 0.60 2317.0 0.75 275.0 136.0 180
20.00 ECA1422K20 0.30 -0.08 0.25 2694.0 0.35 127.0 411.0 324
21.00 ECA1422K21 0.25 0.00 0.10 1521.0 0.20 314.0 20.0 778
22.00 ECA1422K22 0.10 0.00 0.05 1012.0 0.15 885.0 275.0 1,327
23.00 ECA1422K23 0.05 0.00 0.05 8.0 0.10 5.0 23.0 767
24.00 ECA1422K24 0.11 -0.09 0.10 15.0 0.20 839.0 6.0 40
25.00 ECA1422K25 0.15 -0.05 0.05 96.0 0.20 1379.0 10.0 10
26.00 ECA1422K26 0.20 0.00 0.05 793.0 0.20 235.0 0.0 0
27.00 ECA1422K27 0.20 0.00 0.00 0.0 0.20 85.0 0.0 0
28.00 ECA1422K28 0.20 0.00 0.00 0.0 0.20 112.0 0.0 0
29.00 ECA1422K29 0.20 0.00 0.00 0.0 0.20 113.0 0.0 0
30.00 ECA1422K30 0.20 0.00 0.00 0.0 0.15 80.0 0.0 0

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ECA1422W12 0.20 0.00 0.00 0.0 0.20 484.0 0.0 0
13.00 ECA1422W13 0.05 0.00 0.00 0.0 0.20 586.0 0.0 0
14.00 ECA1422W14 0.15 0.00 0.05 157.0 0.15 1152.0 0.0 0
15.00 ECA1422W15 0.12 0.07 0.05 114.0 0.10 55.0 9.0 19
16.00 ECA1422W16 0.10 0.00 0.05 1359.0 0.25 1023.0 0.0 0
17.00 ECA1422W17 0.35 0.10 0.20 2199.0 0.30 246.0 47.0 96
18.00 ECA1422W18 0.65 0.08 0.45 2197.0 0.60 606.0 56.0 1,400
19.00 ECA1422W19 1.12 0.14 0.90 1627.0 1.05 518.0 43.0 487
20.00 ECA1422W20 1.60 0.00 1.55 1257.0 1.70 252.0 54.0 1,118
21.00 ECA1422W21 2.54 0.00 2.35 931.0 2.70 1108.0 1.0 560
22.00 ECA1422W22 3.51 0.00 3.20 757.0 3.80 629.0 84.0 431
23.00 ECA1422W23 4.70 0.50 4.20 523.0 4.80 634.0 76.0 178
24.00 ECA1422W24 2.71 -2.49 5.20 424.0 5.80 636.0 3.0 3
25.00 ECA1422W25 5.80 0.00 6.20 46.0 6.80 345.0 0.0 0
26.00 ECA1422W26 6.80 0.00 7.20 46.0 7.80 346.0 0.0 0
27.00 ECA1422W27 7.80 0.00 7.80 964.0 8.70 494.0 0.0 0
28.00 ECA1422W28 8.70 0.00 9.10 409.0 9.90 473.0 0.0 0
29.00 ECA1422W29 9.70 0.00 9.60 81.0 10.70 214.0 0.0 0
30.00 ECA1422W30 10.70 0.00 10.70 1095.0 12.20 215.0 0.0 0