$21.41 +0.03 (0.14%) EnCana Corp - NYSE

Oct. 2, 2014 | 10:36 AM
Last Trade: 21.41
Trade Time: Oct 02 10:36 AM Eastern Daylight Time
Change: +0.03 (0.14%)
Prev Close: 21.38
Open: 21.54
Bid: 21.40
Ask: 21.41
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ECA1418J11 10.10 0.00 10.00 1564.0 10.90 754.0 0.0 0
12.00 ECA1418J12 9.79 0.69 9.10 612.0 10.00 120.0 1.0 1
13.00 ECA1418J13 8.10 0.00 8.10 1620.0 9.00 1045.0 0.0 0
14.00 ECA1418J14 7.10 0.00 7.10 601.0 7.70 112.0 0.0 0
15.00 ECA1418J15 6.80 0.80 6.20 1378.0 6.90 1498.0 10.0 11
16.00 ECA1418J16 5.00 0.00 5.20 658.0 5.60 123.0 0.0 0
17.00 ECA1418J17 5.45 1.45 4.20 981.0 4.60 450.0 2.0 16
18.00 ECA1418J18 4.06 1.06 3.20 2111.0 3.70 915.0 5.0 3
19.00 ECA1418J19 3.50 1.40 2.30 1890.0 2.65 410.0 11.0 984
20.00 ECA1418J20 1.75 0.00 1.40 2312.0 1.70 1365.0 2.0 563
21.00 ECA1418J21 0.85 0.00 0.70 1442.0 0.90 1869.0 1.0 1,318
22.00 ECA1418J22 0.33 0.03 0.25 1694.0 0.35 1346.0 6.0 5,422
23.00 ECA1418J23 0.12 0.00 0.05 3526.0 0.20 2250.0 284.0 36,885
24.00 ECA1418J24 0.08 0.00 0.05 10.0 0.15 1634.0 1.0 6,545
25.00 ECA1418J25 0.05 -0.05 0.05 10.0 0.10 705.0 10.0 2,056
26.00 ECA1418J26 0.05 -0.10 0.05 1754.0 0.15 1453.0 5.0 814
27.00 ECA1418J27 0.05 -0.10 0.05 11.0 0.15 1312.0 12.0 288
28.00 ECA1418J28 0.05 -0.10 0.05 14.0 0.10 564.0 1.0 266
29.00 ECA1418J29 0.10 0.00 0.10 1.0 0.10 366.0 1.0 15
30.00 ECA1418J30 0.14 0.09 0.05 1.0 0.05 239.0 60.0 64
31.00 ECA1418J31 0.10 0.05 0.05 941.0 0.05 116.0 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 0.05 224.0 0.0 0
12.00 ECA1418V12 0.05 0.00 0.05 10.0 0.05 167.0 0.0 0
13.00 ECA1418V13 0.10 0.05 0.05 178.0 0.05 255.0 83.0 83
14.00 ECA1418V14 0.05 0.00 0.05 37.0 0.05 285.0 5.0 5
15.00 ECA1418V15 0.05 0.00 0.05 10.0 0.05 275.0 20.0 24
16.00 ECA1418V16 0.05 -0.05 0.05 1.0 0.10 636.0 1.0 163
17.00 ECA1418V17 0.11 -0.04 0.05 5.0 0.15 1351.0 10.0 324
18.00 ECA1418V18 0.05 -0.05 0.05 10.0 0.10 1633.0 10.0 544
19.00 ECA1418V19 0.05 -0.10 0.05 1696.0 0.15 2092.0 45.0 2,172
20.00 ECA1418V20 0.15 0.00 0.10 2080.0 0.20 1918.0 102.0 5,092
21.00 ECA1418V21 0.45 0.00 0.30 3042.0 0.45 1587.0 13.0 4,357
22.00 ECA1418V22 0.77 0.00 0.80 2259.0 1.00 1381.0 2.0 6,032
23.00 ECA1418V23 1.90 0.20 1.50 2855.0 1.85 1218.0 1.0 3,470
24.00 ECA1418V24 2.75 0.00 2.45 2036.0 2.80 593.0 1.0 1,133
25.00 ECA1418V25 2.30 -0.90 3.40 1945.0 3.80 627.0 20.0 687
26.00 ECA1418V26 4.04 -0.16 4.40 1999.0 4.80 649.0 4.0 25
27.00 ECA1418V27 5.00 0.00 5.40 566.0 5.80 470.0 0.0 0
28.00 ECA1418V28 6.10 0.00 6.40 672.0 7.00 108.0 0.0 0
29.00 ECA1418V29 7.20 0.00 7.40 301.0 7.80 118.0 0.0 0
30.00 ECA1418V30 8.20 0.00 8.40 354.0 8.80 78.0 0.0 0
31.00 ECA1418V31 9.20 0.00 9.40 730.0 10.00 830.0 0.0 0