Quote:   Recent

Encana Corporation

Exchange: TSX Exchange
$15.12  
Nov 17, 2017, 4:00 PM EST
0.20 (1.34%)
Vol: 3,264,303
Real-time price

Option Chain

StrikeRootCall (MM/DD/YY)LastBidAskVolOpen IntIV
11.50ECA11/24/20173.653.553.650100.60156
12.00ECA11/24/20173.153.053.150100.50000
12.50ECA11/24/20172.662.572.660100.13250
13.00ECA11/24/20172.162.082.1601920.13250
13.50ECA11/24/20171.671.581.670400.03235
14.00ECA11/24/20171.161.091.160100.07715
14.50ECA11/24/20170.700.640.700100.18123
15.00ECA11/24/20170.320.270.32202620.23477
15.50ECA11/24/20170.100.070.10104270.24440
16.00ECA11/24/20170.060.0601200.34084
16.50ECA11/24/20170.070.0704130.45385
17.00ECA11/24/20170.130.130120.59272
17.50ECA11/24/20170.130.1300.67355
18.00ECA11/24/20170.130.1300.79087
18.50ECA11/24/20170.130.1300.94616
13.00ECA12/01/20172.202.052.2000.01017
13.50ECA12/01/20171.681.631.6820.01066
14.00ECA12/01/20171.221.161.220500.18913
14.50ECA12/01/20170.800.740.80020.25207
15.00ECA12/01/20170.460.410.467100.25484
15.50ECA12/01/20170.230.190.23500.28655
16.00ECA12/01/20170.100.060.100550.26338
16.50ECA12/01/20170.070.010.070450.33939
17.00ECA12/01/20170.060.0600.44419
17.50ECA12/01/20170.140.1400.49834
18.00ECA12/01/20170.130.130200.53295
18.50ECA12/01/20170.130.1300.62777
13.00ECA12/08/20172.252.112.2500.01001
13.50ECA12/08/20171.721.671.720100.08281
14.00ECA12/08/20171.301.231.302200.26211
14.50ECA12/08/20170.880.840.8800.29678
15.00ECA12/08/20170.550.510.5500.25762
15.50ECA12/08/20170.310.280.3106830.27971
16.00ECA12/08/20170.160.130.1601390.25633
16.50ECA12/08/20170.090.060.0901500.30436
17.00ECA12/08/20170.070.020.0700.34797
17.50ECA12/08/20170.060.0600.35645
18.00ECA12/08/20170.140.1400.55056
11.00ECA12/15/20174.204.104.200200.01264
12.00ECA12/15/20173.203.103.200150.01264
13.00ECA12/15/20172.222.172.220860.13250
14.00ECA12/15/20171.331.291.3301800.25034
15.00ECA12/15/20170.640.590.64812850.25100
16.00ECA12/15/20170.230.190.23767650.28695
17.00ECA12/15/20170.080.040.08017220.33468
18.00ECA12/15/20170.150.1500.50838
19.00ECA12/15/20170.140.1400.48789
20.00ECA12/15/20170.130.1300.65347
2.50ECA01/19/201812.6512.5512.65000.13250
3.00ECA01/19/201812.1512.0512.15040.13250
4.00ECA01/19/201811.1511.0511.150200.13250
5.00ECA01/19/201810.1510.0510.150530.05176
6.00ECA01/19/20189.159.059.1501390.02022
7.00ECA01/19/20188.158.058.1502200.03235
8.00ECA01/19/20187.157.057.1502010.08281
9.00ECA01/19/20186.156.106.1501110.01000
10.00ECA01/19/20185.205.105.2001530.13250
11.00ECA01/19/20184.204.154.2028810.05176
12.00ECA01/19/20183.253.153.25014600.01017
13.00ECA01/19/20182.352.302.3508030.01066
14.00ECA01/19/20181.551.501.5508910.24060
15.00ECA01/19/20180.930.860.93232840.23492
16.00ECA01/19/20180.470.430.471222390.30017
17.00ECA01/19/20180.220.190.22013700.26617
18.00ECA01/19/20180.140.080.145148970.32634
19.00ECA01/19/20180.070.030.071542040.31671
20.00ECA01/19/20180.150.010.150900.42791
9.00ECA04/20/20186.256.106.2500.08281
10.00ECA04/20/20185.305.155.3000.08281
11.00ECA04/20/20184.404.254.4000.01017
12.00ECA04/20/20183.553.403.550940.01264
13.00ECA04/20/20182.782.632.780250.01904
14.00ECA04/20/20182.071.932.075550.21792
15.00ECA04/20/20181.551.351.5502310.21850
16.00ECA04/20/20180.960.900.9601510.28122
17.00ECA04/20/20180.640.560.6401810.24099
18.00ECA04/20/20180.500.310.50101270.24789
19.00ECA04/20/20180.280.210.2801000.26485
20.00ECA04/20/20180.190.120.190150.31617
12.00ECA07/20/20183.803.603.8000.01001
13.00ECA07/20/20183.052.863.0500.01066
14.00ECA07/20/20182.352.182.3500.16532
15.00ECA07/20/20181.801.661.8000.19519
16.00ECA07/20/20181.351.201.3500.21872
17.00ECA07/20/20180.960.850.9600.24996
18.00ECA07/20/20180.680.590.6800.23093
7.00ECA01/18/20198.358.158.350130.13250
8.00ECA01/18/20197.457.157.450230.03235
9.00ECA01/18/20196.706.256.70050.01000
10.00ECA01/18/20195.855.555.850390.02022
11.00ECA01/18/20194.954.754.950580.01004
12.00ECA01/18/20194.304.004.300410.03235
13.00ECA01/18/20193.503.303.500250.03235
14.00ECA01/18/20193.052.703.050100.01066
15.00ECA01/18/20192.462.192.460300.17457
16.00ECA01/18/20191.881.741.880490.20523
17.00ECA01/18/20191.491.361.4901740.18883
18.00ECA01/18/20191.341.071.3402900.21853
19.00ECA01/18/20190.990.810.990850.21872
20.00ECA01/18/20190.750.630.7501100.21872
9.00ECA01/17/20207.456.457.450200.08281
10.00ECA01/17/20206.755.656.75050.01264
11.00ECA01/17/20206.004.956.000130.01004
12.00ECA01/17/20205.404.305.400110.13250
13.00ECA01/17/20204.803.604.800160.01001
14.00ECA01/17/20204.203.154.20050.01000
15.00ECA01/17/20203.702.713.700300.03775
16.00ECA01/17/20203.202.253.20050.03415
17.00ECA01/17/20202.791.842.790200.13393
18.00ECA01/17/20202.421.472.420820.15551
       
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.