$18.58 +0.40 (2.20%) EnCana Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 18.58
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.40 (2.20%)
Prev Close: 18.18
Open: 18.50
Bid: 18.18
Ask: 19.50
Options:

Call Options: ECA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ECA1420L11 8.00 1.30 7.30 956.0 8.10 937.0 5.0 5
12.00 ECA1420L12 5.60 0.00 6.30 429.0 7.10 465.0 0.0 0
13.00 ECA1420L13 4.60 -0.10 5.40 967.0 6.10 702.0 20.0 10
14.00 ECA1420L14 3.60 0.00 4.30 901.0 5.10 562.0 0.0 0
15.00 ECA1420L15 2.70 0.00 3.40 948.0 4.10 616.0 0.0 0
16.00 ECA1420L16 1.85 0.00 2.40 921.0 3.20 682.0 0.0 0
17.00 ECA1420L17 1.15 -0.05 1.55 1731.0 1.90 1573.0 1.0 125
18.00 ECA1420L18 0.90 0.20 0.90 1504.0 1.00 227.0 71.0 681
19.00 ECA1420L19 0.40 0.15 0.40 153.0 0.45 110.0 183.0 1,093
20.00 ECA1420L20 0.20 0.10 0.15 27.0 0.20 100.0 37.0 296
21.00 ECA1420L21 0.05 0.00 0.05 1213.0 0.10 319.0 144.0 311
22.00 ECA1420L22 0.05 -0.05 0.05 10.0 0.10 526.0 11.0 282
23.00 ECA1420L23 0.05 0.00 0.05 166.0 0.05 192.0 0.0 3,100
24.00 ECA1420L24 0.05 0.00 0.05 10.0 0.05 47.0 0.0 0
25.00 ECA1420L25 0.10 0.00 0.00 0.0 0.05 50.0 0.0 0
26.00 ECA1420L26 0.10 0.00 0.00 0.0 0.05 140.0 0.0 0
27.00 ECA1420L27 0.10 0.00 0.00 0.0 0.10 70.0 0.0 0

Put Options: ECA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 ECA1420X11 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
12.00 ECA1420X12 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
13.00 ECA1420X13 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
14.00 ECA1420X14 0.05 0.00 0.05 50.0 0.05 43.0 1.0 101
15.00 ECA1420X15 0.12 0.02 0.05 75.0 0.05 143.0 8.0 58
16.00 ECA1420X16 0.25 0.20 0.05 521.0 0.10 640.0 24.0 24
17.00 ECA1420X17 0.15 -0.15 0.15 1263.0 0.20 165.0 57.0 420
18.00 ECA1420X18 0.40 -0.25 0.40 569.0 0.50 590.0 125.0 782
19.00 ECA1420X19 0.92 -0.31 0.90 31.0 0.95 85.0 34.0 286
20.00 ECA1420X20 1.64 -0.16 1.55 1709.0 1.85 1502.0 29.0 296
21.00 ECA1420X21 2.65 0.00 2.10 1662.0 2.75 819.0 0.0 0
22.00 ECA1420X22 3.48 -0.22 3.00 2217.0 3.70 1320.0 18.0 7
23.00 ECA1420X23 4.60 0.00 4.00 1052.0 4.70 457.0 0.0 0
24.00 ECA1420X24 5.60 0.00 4.90 1071.0 5.70 450.0 0.0 0
25.00 ECA1420X25 6.60 0.00 6.00 959.0 6.70 457.0 0.0 0
26.00 ECA1420X26 7.40 0.00 6.90 168.0 7.70 145.0 0.0 0
27.00 ECA1420X27 8.60 0.00 7.90 1156.0 8.70 89.0 0.0 0