EnCana Corp $22.00

up +0.15


14/7/2014 09:52 AM  |  NYSE : ECA  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 22.00
Trade Time: Jul 14 09:52 AM Eastern Daylight Time
Change: 0.15 (0.66 %)
Prev Close: 21.85
Open: 21.98
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 3%
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ECA1419G10 10.20 -1.40 11.70 1008.0 12.40 407.0 10.0 10
11.00 ECA1419G11 10.60 0.00 10.90 79.0 11.20 41.0 0.0 0
12.00 ECA1419G12 9.70 0.00 9.80 367.0 10.30 86.0 0.0 0
13.00 ECA1419G13 5.60 -3.10 8.90 302.0 9.20 137.0 50.0 50
14.00 ECA1419G14 7.70 0.00 7.90 349.0 8.20 137.0 0.0 0
15.00 ECA1419G15 5.30 -1.40 6.80 1266.0 7.20 230.0 2.0 3
16.00 ECA1419G16 7.10 1.40 5.90 940.0 6.20 529.0 32.0 1,361
17.00 ECA1419G17 7.43 2.73 4.90 1823.0 5.20 1303.0 50.0 167
18.00 ECA1419G18 4.30 0.60 3.90 2024.0 4.20 956.0 1.0 42
19.00 ECA1419G19 2.85 0.00 2.90 2027.0 3.20 1268.0 19.0 10,300
20.00 ECA1419G20 1.95 0.00 1.90 2135.0 2.20 1428.0 27.0 11,627
21.00 ECA1419G21 1.05 0.02 0.95 2602.0 1.10 144.0 21.0 11,723
22.00 ECA1419G22 0.25 -0.05 0.25 1661.0 0.35 2079.0 255.0 17,475
23.00 ECA1419G23 0.06 -0.05 0.05 20.0 0.10 10.0 10.0 7,077
24.00 ECA1419G24 0.05 0.00 0.05 1.0 0.05 385.0 1.0 8,196
25.00 ECA1419G25 0.05 0.00 0.05 10.0 0.05 629.0 4.0 3,334
26.00 ECA1419G26 0.10 0.05 0.05 1.0 0.05 194.0 38.0 319
27.00 ECA1419G27 0.05 0.00 0.05 60.0 0.05 317.0 60.0 118
28.00 ECA1419G28 0.05 0.00 0.05 185.0 0.05 95.0 0.0 0
29.00 ECA1419G29 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
30.00 ECA1419G30 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
31.00 ECA1419G31 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ECA1419S10 0.05 0.00 0.00 0.0 0.05 92.0 0.0 0
11.00 ECA1419S11 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
12.00 ECA1419S12 0.05 0.00 0.05 10.0 0.05 71.0 2.0 2
13.00 ECA1419S13 0.05 0.00 0.05 10.0 0.05 91.0 3.0 5
14.00 ECA1419S14 0.05 0.00 0.05 798.0 0.05 71.0 1.0 10
15.00 ECA1419S15 0.04 -0.01 0.05 337.0 0.05 101.0 110.0 104
16.00 ECA1419S16 0.05 0.00 0.05 20.0 0.05 666.0 20.0 4,772
17.00 ECA1419S17 0.04 -0.01 0.05 20.0 0.05 653.0 1.0 14,899
18.00 ECA1419S18 0.02 -0.03 0.05 194.0 0.05 119.0 10.0 1,774
19.00 ECA1419S19 0.05 0.00 0.05 500.0 0.10 1074.0 8.0 3,998
20.00 ECA1419S20 0.15 0.05 0.05 10.0 0.15 2330.0 4.0 4,864
21.00 ECA1419S21 0.13 0.08 0.05 75.0 0.15 2808.0 3.0 1,383
22.00 ECA1419S22 0.30 -0.04 0.25 113.0 0.35 2764.0 265.0 5,197
23.00 ECA1419S23 1.10 0.00 0.95 791.0 1.15 1544.0 5.0 1,867
24.00 ECA1419S24 2.00 0.00 1.85 2097.0 2.10 1497.0 11.0 1,363
25.00 ECA1419S25 1.55 -1.45 2.85 1963.0 3.10 1476.0 20.0 426
26.00 ECA1419S26 2.90 -0.80 3.80 1098.0 4.20 579.0 50.0 62
27.00 ECA1419S27 2.40 -2.30 4.80 1083.0 5.20 648.0 76.0 55
28.00 ECA1419S28 4.80 -1.00 5.80 1058.0 6.10 466.0 10.0 88
29.00 ECA1419S29 6.80 0.00 6.80 946.0 7.10 480.0 0.0 0
30.00 ECA1419S30 7.80 0.00 7.80 926.0 8.10 404.0 0.0 0
31.00 ECA1419S31 8.80 0.00 8.80 911.0 9.20 456.0 0.0 0
Trading Center