$18.18 +0.38 (2.14%) EnCana Corp - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 18.18
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.38 (2.14%)
Prev Close: 17.80
Open: 17.77
Bid: 17.80
Ask: 18.25
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ECA1422K11 6.40 0.00 6.60 938.0 7.50 587.0 0.0 0
12.00 ECA1422K12 5.40 0.00 5.60 817.0 6.50 729.0 0.0 0
13.00 ECA1422K13 4.40 0.00 4.60 1320.0 5.50 729.0 0.0 0
14.00 ECA1422K14 3.40 0.00 3.60 1441.0 4.50 761.0 0.0 0
15.00 ECA1422K15 2.91 0.46 2.60 1695.0 3.50 915.0 1.0 1
16.00 ECA1422K16 1.81 0.00 1.65 1996.0 2.45 1354.0 40.0 20
17.00 ECA1422K17 1.20 0.40 0.55 2474.0 1.45 1985.0 17.0 243
18.00 ECA1422K18 0.13 0.00 0.05 2678.0 0.30 734.0 60.0 1,460
19.00 ECA1422K19 0.04 -0.06 0.05 2.0 0.10 1334.0 2.0 1,506
20.00 ECA1422K20 0.05 -0.05 0.05 5.0 0.10 1398.0 7.0 1,187
21.00 ECA1422K21 0.05 0.00 0.05 20.0 0.05 430.0 517.0 564
22.00 ECA1422K22 0.05 0.00 0.05 1.0 0.05 311.0 6.0 1,177
23.00 ECA1422K23 0.15 0.10 0.05 8.0 0.05 355.0 10.0 743
24.00 ECA1422K24 0.11 0.06 0.10 15.0 0.05 49.0 6.0 40
25.00 ECA1422K25 0.15 0.10 0.05 96.0 0.05 55.0 10.0 10
26.00 ECA1422K26 0.05 0.00 0.05 793.0 0.05 49.0 0.0 0
27.00 ECA1422K27 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
28.00 ECA1422K28 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
29.00 ECA1422K29 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
30.00 ECA1422K30 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ECA1422W11 0.05 0.00 0.00 0.0 0.05 117.0 0.0 0
12.00 ECA1422W12 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
13.00 ECA1422W13 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
14.00 ECA1422W14 0.06 0.01 0.05 157.0 0.05 107.0 1.0 1
15.00 ECA1422W15 0.12 0.07 0.05 114.0 0.05 90.0 9.0 19
16.00 ECA1422W16 0.05 -0.05 0.05 4.0 0.10 1028.0 1.0 103
17.00 ECA1422W17 0.05 -0.05 0.05 10.0 0.05 508.0 10.0 522
18.00 ECA1422W18 0.10 -0.10 0.05 67.0 0.15 502.0 51.0 1,725
19.00 ECA1422W19 0.98 -0.18 0.75 1696.0 1.15 1690.0 12.0 928
20.00 ECA1422W20 1.95 -0.35 1.70 2039.0 2.20 1795.0 56.0 937
21.00 ECA1422W21 2.97 -0.34 2.75 1477.0 3.20 1695.0 10.0 433
22.00 ECA1422W22 3.80 -0.40 3.80 132.0 4.20 1613.0 50.0 300
23.00 ECA1422W23 5.30 0.30 4.50 1916.0 5.20 937.0 70.0 95
24.00 ECA1422W24 2.71 -2.79 5.50 934.0 6.20 1251.0 3.0 2
25.00 ECA1422W25 6.50 0.00 6.20 20.0 7.30 1208.0 0.0 0
26.00 ECA1422W26 7.50 0.00 7.20 51.0 8.30 661.0 0.0 0
27.00 ECA1422W27 8.50 0.00 8.20 44.0 9.30 467.0 0.0 0
28.00 ECA1422W28 9.50 0.00 9.10 23.0 10.20 399.0 0.0 0
29.00 ECA1422W29 10.10 0.00 10.20 168.0 11.40 168.0 0.0 0
30.00 ECA1422W30 11.80 0.00 11.50 700.0 12.20 236.0 0.0 0