Welcome, guest! Login Register
Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ECA – EnCana Corporation

 Last update: May 22, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 20.050 Net change: -0.110 Bid price: 20.040 Ask price: 20.060 30-day historical volatility: 20.88%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,262 Volume: 889
13 JUN 14.000 6.000 6.100 6.100 51.2% 0 0
13 JUN 15.000 5.000 5.100 5.100 47.3% 0 0
13 JUN 16.000 4.000 4.100 4.100 51.3% 15 0
13 JUN 17.000 3.000 3.150 3.150 51.8% 17 0
13 JUN 18.000 2.060 2.140 2.140 53.2% 481 4
13 JUN 19.000 1.190 1.260 1.260 57.8% 223 25
13 JUN 19.500 0.840 0.890 0.890 63.0% 2,936 0
13 JUN 20.000 0.530 0.590 0.590 68.0% 478 156
13 JUN 21.000 0.170 0.230 0.230 57.3% 268 321
13 JUN 22.000 0.040 0.090 0.090 52.7% 3 0
13 JUN 23.000 0 0.060 0.060 -- 0 0
13 JUL 14.000 6.000 6.100 6.100 51.4% 0 0
13 JUL 15.000 5.000 5.100 5.100 51.5% 3 0
13 JUL 16.000 4.000 4.100 4.100 51.5% 1,036 0
13 JUL 17.000 3.050 3.150 3.150 52.9% 9 0
13 JUL 18.000 2.130 2.210 2.210 54.8% 48 0
13 JUL 19.000 1.340 1.400 1.400 60.0% 633 10
13 JUL 20.000 0.760 0.820 0.820 67.9% 1,520 11
13 JUL 21.000 0.380 0.430 0.430 60.3% 1,445 25
13 JUL 22.000 0.160 0.220 0.220 55.2% 868 8
13 JUL 23.000 0.060 0.110 0.110 52.6% 271 0
13 JUL 24.000 0.020 0.070 0.070 -- 137 50
13 JUL 25.000 0 0.060 0.060 52.5% 105 0
13 JUL 26.000 0 0.040 0.040 52.1% 212 0
13 OCT 14.000 6.000 6.150 6.150 35.7% 0 0
13 OCT 15.000 5.000 5.150 5.150 29.3% 0 0
13 OCT 16.000 4.100 4.200 4.200 54.5% 10 0
13 OCT 17.000 3.200 3.350 3.350 56.6% 0 0
13 OCT 18.000 2.470 2.570 2.570 60.5% 3 0
13 OCT 19.000 1.820 1.910 1.910 80.6% 740 0
13 OCT 20.000 1.290 1.370 1.370 83.3% 384 8
13 OCT 21.000 0.870 0.960 0.960 64.5% 670 8
13 OCT 22.000 0.550 0.640 0.640 59.6% 414 69
13 OCT 23.000 0.340 0.400 0.400 56.2% 186 5
13 OCT 24.000 0.240 0.290 0.290 54.6% 27 0
13 OCT 25.000 0.150 0.180 0.180 53.1% 18 0
14 JAN 16.000 4.200 4.350 4.350 56.7% 151 0
14 JAN 17.000 3.400 3.550 3.550 59.3% 65 0
14 JAN 18.000 2.720 2.910 2.910 87.2% 224 0
14 JAN 19.000 2.110 2.280 2.280 90.8% 164 0
14 JAN 20.000 1.620 1.720 1.720 90.9% 714 70
14 JAN 21.000 1.210 1.360 1.360 89.7% 919 20
14 JAN 22.000 0.910 0.980 0.980 62.0% 303 39
14 JAN 23.000 0.680 0.750 0.750 59.2% 122 0
14 JAN 24.000 0.470 0.570 0.570 56.9% 482 0
14 JAN 25.000 0.370 0.400 0.400 55.3% 186 9
14 JAN 26.000 0.270 0.320 0.320 54.2% 216 21
14 JAN 27.000 0.190 0.260 0.260 53.4% 80 0
14 JAN 28.000 0.140 0.200 0.200 -- 109 0
14 JAN 29.000 0.110 0.160 0.160 -- 18 0
14 JAN 30.000 0.080 0.150 0.150 -- 55 0
14 JAN 32.000 0.040 0.140 0.140 53.6% 155 0
14 JAN 34.000 0.020 0.140 0.140 53.7% 50 0
14 JAN 36.000 0 0.140 0.140 53.9% 35 0
14 JAN 38.000 0 0.140 0.140 54.7% 35 0
15 JAN 16.000 4.600 5.000 5.000 87.1% 87 0
15 JAN 17.000 3.950 4.350 4.350 87.6% 50 0
15 JAN 18.000 3.500 3.750 3.750 84.2% 87 0
15 JAN 19.000 2.970 3.200 3.200 83.9% 94 0
15 JAN 20.000 2.590 2.780 2.780 84.5% 63 0
15 JAN 21.000 2.070 2.420 2.420 83.3% 206 0
15 JAN 22.000 1.890 1.980 1.980 83.0% 197 10
15 JAN 23.000 1.390 1.630 1.630 79.6% 119 0
15 JAN 24.000 1.190 1.430 1.430 78.5% 8 0
15 JAN 25.000 0.990 1.200 1.200 75.9% 58 0
16 JAN 17.000 4.400 4.800 4.800 79.4% 50 20
16 JAN 18.000 3.900 4.250 4.250 79.2% 0 0
16 JAN 19.000 3.450 3.800 3.800 79.2% 0 0
16 JAN 20.000 3.050 3.400 3.400 79.1% 0 0
16 JAN 21.000 2.710 3.050 3.050 79.0% 0 0
16 JAN 22.000 2.360 2.690 2.690 78.4% 0 0
16 JAN 23.000 2.070 2.410 2.410 78.0% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,240 Volume: 626
13 JUN 14.000 0 0.040 0.040 50.4% 0 0
13 JUN 15.000 0 0.040 0.040 46.5% 0 0
13 JUN 16.000 0 0.050 0.050 50.5% 0 0
13 JUN 17.000 0.020 0.070 0.070 50.9% 74 0
13 JUN 18.000 0.070 0.120 0.120 52.6% 606 15
13 JUN 19.000 0.250 0.310 0.310 59.0% 2,463 28
13 JUN 19.500 0.410 0.480 0.480 65.1% 2 20
13 JUN 20.000 0.630 0.710 0.710 71.2% 26 15
13 JUN 21.000 1.300 1.380 1.380 61.7% 17 0
13 JUN 22.000 2.170 2.240 2.240 57.8% 0 0
13 JUN 23.000 3.100 3.200 3.200 -- 24 0
13 JUL 14.000 0 0.050 0.050 50.3% 0 0
13 JUL 15.000 0.010 0.070 0.070 50.5% 29 0
13 JUL 16.000 0.030 0.100 0.100 50.9% 249 0
13 JUL 17.000 0.090 0.150 0.150 52.3% 448 50
13 JUL 18.000 0.210 0.260 0.260 55.0% 3,089 3
13 JUL 19.000 0.430 0.520 0.520 61.3% 1,331 328
13 JUL 20.000 0.870 0.940 0.940 69.6% 368 1
13 JUL 21.000 1.480 1.570 1.570 62.2% 298 0
13 JUL 22.000 2.250 2.360 2.360 57.0% 85 0
13 JUL 23.000 3.150 3.300 3.300 55.5% 69 0
13 JUL 24.000 4.100 4.250 4.250 -- 117 0
13 JUL 25.000 5.100 5.200 5.200 58.8% 24 0
13 JUL 26.000 6.100 6.200 6.200 61.2% 38 0
13 OCT 14.000 0.080 0.150 0.150 32.4% 130 0
13 OCT 15.000 0.150 0.210 0.210 27.2% 14 0
13 OCT 16.000 0.250 0.310 0.310 53.4% 190 0
13 OCT 17.000 0.420 0.490 0.490 56.1% 119 0
13 OCT 18.000 0.690 0.750 0.750 60.4% 204 0
13 OCT 19.000 1.050 1.120 1.120 81.0% 564 0
13 OCT 20.000 1.530 1.600 1.600 84.3% 218 103
13 OCT 21.000 2.080 2.190 2.190 64.9% 88 0
13 OCT 22.000 2.780 2.900 2.900 60.4% 10 17
13 OCT 23.000 3.600 3.700 3.700 57.7% 0 6
13 OCT 24.000 4.450 4.550 4.550 55.5% 0 0
13 OCT 25.000 5.350 5.500 5.500 54.6% 0 0
14 JAN 16.000 0.430 0.570 0.570 55.2% 423 0
14 JAN 17.000 0.740 0.810 0.810 58.6% 399 0
14 JAN 18.000 1.000 1.140 1.140 84.1% 356 0
14 JAN 19.000 1.480 1.560 1.560 90.0% 552 0
14 JAN 20.000 1.990 2.060 2.060 91.1% 753 0
14 JAN 21.000 2.490 2.660 2.660 88.3% 116 0
14 JAN 22.000 3.250 3.350 3.350 62.2% 86 0
14 JAN 23.000 4.000 4.150 4.150 59.6% 530 0
14 JAN 24.000 4.750 4.950 4.950 57.0% 26 0
14 JAN 25.000 5.700 5.800 5.800 55.9% 65 0
14 JAN 26.000 6.600 6.700 6.700 54.9% 35 10
14 JAN 27.000 7.500 7.650 7.650 54.1% 217 10
14 JAN 28.000 8.450 8.550 8.550 -- 170 0
14 JAN 29.000 9.300 9.550 9.550 -- 13 0
14 JAN 30.000 10.350 10.500 10.500 -- 108 0
14 JAN 32.000 12.300 12.450 12.450 54.3% 13 0
14 JAN 34.000 14.250 14.400 14.400 53.3% 3 0
14 JAN 36.000 16.250 16.400 16.400 54.7% 10 0
14 JAN 38.000 18.200 18.350 18.350 53.2% 208 0
15 JAN 16.000 1.420 1.650 1.650 82.4% 178 0
15 JAN 17.000 1.790 2.000 2.000 79.2% 252 0
15 JAN 18.000 2.190 2.420 2.420 80.0% 177 0
15 JAN 19.000 2.750 3.000 3.000 81.6% 226 0
15 JAN 20.000 3.200 3.600 3.600 81.3% 111 0
15 JAN 21.000 3.850 4.150 4.150 80.9% 51 0
15 JAN 22.000 4.500 4.900 4.900 80.9% 40 0
15 JAN 23.000 5.150 5.500 5.500 78.5% 60 0
15 JAN 24.000 5.900 6.250 6.250 76.7% 69 0
15 JAN 25.000 6.650 7.150 7.150 75.1% 69 20
16 JAN 17.000 2.730 2.950 2.950 75.8% 30 0
16 JAN 18.000 3.250 3.600 3.600 77.2% 0 0
16 JAN 19.000 3.800 4.150 4.150 77.4% 0 0
16 JAN 20.000 4.350 4.750 4.750 77.4% 0 0
16 JAN 21.000 5.000 5.350 5.350 77.3% 0 0
16 JAN 22.000 5.600 6.050 6.050 76.9% 0 0
16 JAN 23.000 6.300 6.750 6.750 76.7% 0 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.