Quote:   Recent

Encana Corporation

Exchange: TSX Exchange
$14.015  RT
Mar 27, 2017, 12:26 PM EDT
-0.10 (-0.67%)
Vol: 1,919,873

Option Chain

StrikeRootCall (MM/DD/YY)LastBidAskVolOpen IntIV
12.00ECA03/31/20172.152.032.06030.05176
12.50ECA03/31/20171.661.531.5700.27031
13.00ECA03/31/20171.171.051.0901000.37850
13.50ECA03/31/20170.730.610.660450.36244
14.00ECA03/31/20170.270.270.33361120.33120
14.50ECA03/31/20170.100.070.1361470.34781
15.00ECA03/31/20170.070.010.0501830.36963
15.50ECA03/31/20170.060.000.050640.51997
16.00ECA03/31/20170.050.000.050160.62885
16.50ECA03/31/20170.050.000.0500.78549
17.00ECA03/31/20170.050.000.0500.86400
17.50ECA03/31/20170.050.000.0500.91286
12.00ECA04/07/20172.162.042.080100.13250
12.50ECA04/07/20171.701.561.6100.38047
13.00ECA04/07/20171.241.111.1500.37136
13.50ECA04/07/20170.830.720.760100.37315
14.00ECA04/07/20170.340.410.4525870.34568
14.50ECA04/07/20170.150.190.24150.38395
15.00ECA04/07/20170.130.070.110730.33363
15.50ECA04/07/20170.070.010.06040.37234
16.00ECA04/07/20170.060.000.06040.42406
16.50ECA04/07/20170.060.000.0500.51827
17.00ECA04/07/20170.050.000.0500.60022
12.00ECA04/13/20172.202.072.1100.31500
12.50ECA04/13/20171.721.601.6400.34386
13.00ECA04/13/20171.291.161.2200.35208
13.50ECA04/13/20170.890.790.8300.35837
14.00ECA04/13/20170.580.470.5300.34559
14.50ECA04/13/20170.340.250.310100.33294
15.00ECA04/13/20170.180.120.1700.32570
15.50ECA04/13/20170.100.040.0900.34736
16.00ECA04/13/20170.070.010.0700.37407
7.00ECA04/21/20177.207.007.10000.13250
8.00ECA04/21/20176.156.006.10000.00000
9.00ECA04/21/20175.205.005.1000.13250
10.00ECA04/21/20174.204.004.10000.13250
11.00ECA04/21/20173.203.053.100250.05176
12.00ECA04/21/20172.222.112.1401310.33572
13.00ECA04/21/20171.361.241.2801140.33647
14.00ECA04/21/20170.670.580.6303520.33735
15.00ECA04/21/20170.230.200.259040680.35141
16.00ECA04/21/20170.100.050.10116350.36459
17.00ECA04/21/20170.050.010.07259220.50260
18.00ECA04/21/20170.060.000.0508190.48741
19.00ECA04/21/20170.050.000.0404620.58409
20.00ECA04/21/20170.050.000.0302650.67994
21.00ECA04/21/20170.040.000.0302170.74764
22.00ECA04/21/20170.040.000.0304710.86180
11.00ECA05/19/20173.303.103.200200.34170
12.00ECA05/19/20172.402.292.340100.37228
13.00ECA05/19/20171.641.541.580100.41054
14.00ECA05/19/20171.020.930.9801400.36715
15.00ECA05/19/20170.580.510.5701700.40104
16.00ECA05/19/20170.310.260.31011650.37476
17.00ECA05/19/20170.170.110.160220.39555
18.00ECA05/19/20170.090.040.1001100.41470
11.00ECA07/21/20173.503.303.45000.33461
12.00ECA07/21/20172.712.532.630250.36718
13.00ECA07/21/20172.011.841.930250.38428
14.00ECA07/21/20171.251.271.365320.36129
15.00ECA07/21/20170.980.840.930820.37226
16.00ECA07/21/20170.660.530.6101380.34825
17.00ECA07/21/20170.400.300.3903670.32929
18.00ECA07/21/20170.260.170.2404540.38816
19.00ECA07/21/20170.200.100.1802330.42255
20.00ECA07/21/20170.130.050.1201900.38151
21.00ECA07/21/20170.110.020.0901050.38661
22.00ECA07/21/20170.090.010.09080.40629
11.00ECA10/20/20173.803.553.7500.27502
12.00ECA10/20/20173.102.853.000130.32661
13.00ECA10/20/20172.422.202.350200.35089
14.00ECA10/20/20171.831.671.800320.31895
15.00ECA10/20/20171.201.231.3610330.34421
16.00ECA10/20/20171.020.881.010130.33537
17.00ECA10/20/20170.780.640.7601900.33720
18.00ECA10/20/20170.560.430.540700.32039
19.00ECA10/20/20170.420.290.3901840.34389
20.00ECA10/20/20170.300.190.290100.36431
2.50ECA01/19/201811.7011.5011.60000.01017
3.00ECA01/19/201811.2011.0011.15040.08281
4.00ECA01/19/201810.2010.0010.15040.00000
5.00ECA01/19/20189.309.059.200670.08281
6.00ECA01/19/20188.308.058.2501820.02022
7.00ECA01/19/20187.357.107.3002200.01017
8.00ECA01/19/20186.206.206.4092950.05176
9.00ECA01/19/20185.605.355.5501300.08281
10.00ECA01/19/20184.804.504.7501130.08281
11.00ECA01/19/20184.003.804.0008810.25208
12.00ECA01/19/20183.203.053.25012760.25123
13.00ECA01/19/20182.662.442.6501740.31403
14.00ECA01/19/20182.171.932.120570.28248
15.00ECA01/19/20181.731.541.7002950.30830
16.00ECA01/19/20181.361.181.3402060.33740
17.00ECA01/19/20180.940.841.0204250.34242
18.00ECA01/19/20180.720.660.7002430.32940
19.00ECA01/19/20180.550.480.6204970.30036
20.00ECA01/19/20180.500.350.48050.33879
7.00ECA01/18/20197.707.357.700100.01066
8.00ECA01/18/20197.006.556.900300.01017
9.00ECA01/18/20196.205.756.15050.13250
10.00ECA01/18/20195.505.055.45060.01003
11.00ECA01/18/20194.804.454.800200.22933
12.00ECA01/18/20194.203.854.200270.24961
13.00ECA01/18/20193.703.353.650280.25559
14.00ECA01/18/20193.202.873.15030.25421
15.00ECA01/18/20192.782.472.740200.27701
16.00ECA01/18/20192.392.092.350320.27174
17.00ECA01/18/20192.081.792.030600.32476
18.00ECA01/18/20191.781.471.740120.29968
19.00ECA01/18/20191.561.251.500100.29468
20.00ECA01/18/20191.351.041.310180.31095
       
Copyright © QuoteMedia, Inc. quotemedia.com
Data delayed 15 minutes unless otherwise indicated.

Terms of Service | Privacy Policy

© TSX Inc., a wholly owned subsidiary of TMX Group Inc.