EnCana Corp $22.01

down -0.24


25/7/2014 02:17 PM  |  NYSE : ECA  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 22.01
Trade Time: Jul 25 02:17 PM Eastern Daylight Time
Change: -0.24 (-1.08 %)
Prev Close: 22.25
Open: 22.18
Bid: 22.00
Ask: 22.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ECA Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ECA1416H15 6.90 0.00 6.60 2697.0 7.20 1011.0 0.0 0
16.00 ECA1416H16 5.80 0.00 5.60 1272.0 6.20 870.0 0.0 0
17.00 ECA1416H17 4.80 0.00 4.60 1260.0 5.20 830.0 0.0 0
18.00 ECA1416H18 3.70 0.00 3.60 1262.0 4.20 904.0 0.0 0
19.00 ECA1416H19 3.20 0.00 2.70 2575.0 3.20 1320.0 3.0 3
20.00 ECA1416H20 2.60 0.00 1.75 4048.0 2.20 506.0 105.0 146
21.00 ECA1416H21 1.20 -0.30 1.10 3470.0 1.30 1451.0 40.0 576
22.00 ECA1416H22 0.60 -0.10 0.55 947.0 0.65 2087.0 439.0 12,493
23.00 ECA1416H23 0.20 -0.10 0.20 2318.0 0.25 987.0 272.0 3,043
24.00 ECA1416H24 0.08 -0.06 0.05 2435.0 0.15 2122.0 20.0 943
25.00 ECA1416H25 0.05 0.00 0.05 10.0 0.10 1670.0 13.0 117
26.00 ECA1416H26 0.10 -0.05 0.05 10.0 0.10 1632.0 41.0 64
27.00 ECA1416H27 0.15 0.00 0.05 96.0 0.10 785.0 0.0 0
28.00 ECA1416H28 0.15 0.00 0.05 1.0 0.10 813.0 0.0 0
29.00 ECA1416H29 0.15 0.00 0.00 0.0 0.05 318.0 0.0 0
30.00 ECA1416H30 0.10 0.00 0.00 0.0 0.05 323.0 0.0 0
31.00 ECA1416H31 0.10 0.00 0.00 0.0 0.05 326.0 0.0 0
32.00 ECA1416H32 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
33.00 ECA1416H33 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ECA1416T15 0.05 0.00 0.00 0.0 0.05 251.0 0.0 0
16.00 ECA1416T16 0.10 0.00 0.00 0.0 0.10 366.0 0.0 0
17.00 ECA1416T17 0.15 0.00 0.00 0.0 0.10 309.0 0.0 0
18.00 ECA1416T18 0.15 0.00 0.05 10.0 0.10 1011.0 0.0 0
19.00 ECA1416T19 0.05 0.00 0.05 67.0 0.10 2644.0 67.0 72
20.00 ECA1416T20 0.05 0.00 0.05 630.0 0.15 3362.0 5.0 624
21.00 ECA1416T21 0.25 0.10 0.20 134.0 0.30 3269.0 55.0 986
22.00 ECA1416T22 0.75 0.30 0.50 679.0 0.65 2193.0 66.0 1,609
23.00 ECA1416T23 1.20 0.20 1.05 3002.0 1.35 1854.0 56.0 231
24.00 ECA1416T24 2.47 0.77 1.85 3040.0 2.40 1668.0 40.0 304
25.00 ECA1416T25 3.29 0.84 2.75 2966.0 3.40 1140.0 10.0 64
26.00 ECA1416T26 3.30 0.00 3.70 2337.0 4.40 993.0 0.0 0
27.00 ECA1416T27 4.90 0.60 4.70 1295.0 5.40 886.0 10.0 10
28.00 ECA1416T28 4.50 -0.80 5.70 2634.0 6.40 1044.0 17.0 17
29.00 ECA1416T29 6.30 0.00 6.70 1097.0 7.40 668.0 0.0 0
30.00 ECA1416T30 7.00 0.00 7.70 1058.0 8.40 224.0 0.0 0
31.00 ECA1416T31 8.30 0.00 8.70 1058.0 9.40 219.0 0.0 0
32.00 ECA1416T32 9.30 0.00 9.70 888.0 10.40 204.0 0.0 0
33.00 ECA1416T33 10.10 0.00 10.60 2253.0 11.40 462.0 0.0 0
Trading Center