Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Ensco Plc New (ESV)
As of May 23 2013 1:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 130622C00030000 C 06/22/13 30.0 29.80 32.90
ESV 130622C00035000 C 06/22/13 35.0 26.20 26.60
ESV 130622C00040000 C 06/22/13 40.0 19.80 22.90
ESV 130622C00045000 C 06/22/13 45.0 14.80 17.90
ESV 130622C00050000 C 06/22/13 50.0 11.30 11.60
ESV 130622C00052500 C 06/22/13 52.5 8.70 9.20
ESV 130622C00055000 C 06/22/13 55.0 6.40 6.60
ESV 130622C00057500 C 06/22/13 57.5 4.10 4.30
ESV 130622C00060000 C 06/22/13 60.0 2.25 2.35
ESV 130622C00062500 C 06/22/13 62.5 1.00 1.10
ESV 130622C00065000 C 06/22/13 65.0 0.35 0.40
ESV 130622C00067500 C 06/22/13 67.5 0.10 0.15
ESV 130622C00070000 C 06/22/13 70.0 0.00 0.05
ESV 130622C00072500 C 06/22/13 72.5 0.00 0.05
ESV 130622C00075000 C 06/22/13 75.0 0.00 0.05
ESV 130622C00080000 C 06/22/13 80.0 0.00 0.05
ESV 130622C00085000 C 06/22/13 85.0 0.00 0.05
ESV 130622P00030000 P 06/22/13 30.0 0.00 0.05
ESV 130622P00035000 P 06/22/13 35.0 0.00 0.05
ESV 130622P00040000 P 06/22/13 40.0 0.00 0.05
ESV 130622P00045000 P 06/22/13 45.0 0.00 0.10
ESV 130622P00050000 P 06/22/13 50.0 0.00 0.05
ESV 130622P00052500 P 06/22/13 52.5 0.05 0.10
ESV 130622P00055000 P 06/22/13 55.0 0.20 0.25
ESV 130622P00057500 P 06/22/13 57.5 0.55 0.60
ESV 130622P00060000 P 06/22/13 60.0 1.25 1.30
ESV 130622P00062500 P 06/22/13 62.5 2.55 2.60
ESV 130622P00065000 P 06/22/13 65.0 4.30 4.50
ESV 130622P00067500 P 06/22/13 67.5 5.60 7.40
ESV 130622P00070000 P 06/22/13 70.0 7.70 9.30
ESV 130622P00072500 P 06/22/13 72.5 10.20 12.50
ESV 130622P00075000 P 06/22/13 75.0 12.70 14.50
ESV 130622P00080000 P 06/22/13 80.0 17.60 19.50
ESV 130622P00085000 P 06/22/13 85.0 22.70 24.50
ESV 130720C00050000 C 07/20/13 50.0 9.30 12.40
ESV 130720C00052500 C 07/20/13 52.5 7.20 10.30
ESV 130720C00055000 C 07/20/13 55.0 6.00 8.10
ESV 130720C00057500 C 07/20/13 57.5 4.60 4.70
ESV 130720C00060000 C 07/20/13 60.0 2.90 3.00
ESV 130720C00062500 C 07/20/13 62.5 1.65 1.75
ESV 130720C00065000 C 07/20/13 65.0 0.85 0.90
ESV 130720C00067500 C 07/20/13 67.5 0.35 0.45
ESV 130720C00070000 C 07/20/13 70.0 0.15 0.20
ESV 130720C00075000 C 07/20/13 75.0 0.00 0.15
ESV 130720C00080000 C 07/20/13 80.0 0.00 0.10
ESV 130720P00050000 P 07/20/13 50.0 0.15 0.30
ESV 130720P00052500 P 07/20/13 52.5 0.30 0.40
ESV 130720P00055000 P 07/20/13 55.0 0.55 0.65
ESV 130720P00057500 P 07/20/13 57.5 1.10 1.20
ESV 130720P00060000 P 07/20/13 60.0 1.95 2.05
ESV 130720P00062500 P 07/20/13 62.5 3.20 3.30
ESV 130720P00065000 P 07/20/13 65.0 4.80 5.00
ESV 130720P00067500 P 07/20/13 67.5 6.80 7.00
ESV 130720P00070000 P 07/20/13 70.0 7.70 9.50
ESV 130720P00075000 P 07/20/13 75.0 12.70 14.60
ESV 130720P00080000 P 07/20/13 80.0 17.30 21.30
ESV 130921C00035000 C 09/21/13 35.0 24.20 28.60
ESV 130921C00040000 C 09/21/13 40.0 19.20 23.30
ESV 130921C00045000 C 09/21/13 45.0 14.40 17.80
ESV 130921C00050000 C 09/21/13 50.0 11.50 11.70
ESV 130921C00052500 C 09/21/13 52.5 9.30 9.50
ESV 130921C00055000 C 09/21/13 55.0 7.30 7.50
ESV 130921C00057500 C 09/21/13 57.5 5.50 5.70
ESV 130921C00060000 C 09/21/13 60.0 4.00 4.20
ESV 130921C00062500 C 09/21/13 62.5 2.80 2.90
ESV 130921C00065000 C 09/21/13 65.0 1.85 1.95
ESV 130921C00067500 C 09/21/13 67.5 1.15 1.30
ESV 130921C00070000 C 09/21/13 70.0 0.70 0.80
ESV 130921C00072500 C 09/21/13 72.5 0.45 0.55
ESV 130921C00075000 C 09/21/13 75.0 0.25 0.35
ESV 130921C00080000 C 09/21/13 80.0 0.05 0.15
ESV 130921C00085000 C 09/21/13 85.0 0.00 0.15
ESV 130921P00035000 P 09/21/13 35.0 0.00 0.10
ESV 130921P00040000 P 09/21/13 40.0 0.10 0.15
ESV 130921P00045000 P 09/21/13 45.0 0.25 0.35
ESV 130921P00050000 P 09/21/13 50.0 0.70 0.75
ESV 130921P00052500 P 09/21/13 52.5 1.05 1.15
ESV 130921P00055000 P 09/21/13 55.0 1.60 1.70
ESV 130921P00057500 P 09/21/13 57.5 2.40 2.50
ESV 130921P00060000 P 09/21/13 60.0 3.40 3.60
ESV 130921P00062500 P 09/21/13 62.5 4.70 4.90
ESV 130921P00065000 P 09/21/13 65.0 6.30 6.50
ESV 130921P00067500 P 09/21/13 67.5 8.10 8.30
ESV 130921P00070000 P 09/21/13 70.0 10.20 10.40
ESV 130921P00072500 P 09/21/13 72.5 11.00 14.20
ESV 130921P00075000 P 09/21/13 75.0 13.20 16.70
ESV 130921P00080000 P 09/21/13 80.0 18.20 21.80
ESV 130921P00085000 P 09/21/13 85.0 23.10 26.60
ESV 131221C00040000 C 12/21/13 40.0 21.20 21.90
ESV 131221C00045000 C 12/21/13 45.0 16.20 16.80
ESV 131221C00050000 C 12/21/13 50.0 11.90 12.20
ESV 131221C00052500 C 12/21/13 52.5 9.90 10.20
ESV 131221C00055000 C 12/21/13 55.0 8.20 8.40
ESV 131221C00057500 C 12/21/13 57.5 6.60 6.80
ESV 131221C00060000 C 12/21/13 60.0 5.20 5.40
ESV 131221C00062500 C 12/21/13 62.5 3.90 4.10
ESV 131221C00065000 C 12/21/13 65.0 3.00 3.10
ESV 131221C00070000 C 12/21/13 70.0 1.60 1.70
ESV 131221P00040000 P 12/21/13 40.0 0.40 0.50
ESV 131221P00045000 P 12/21/13 45.0 0.85 0.95
ESV 131221P00050000 P 12/21/13 50.0 1.60 1.70
ESV 131221P00052500 P 12/21/13 52.5 2.20 2.30
ESV 131221P00055000 P 12/21/13 55.0 2.90 3.10
ESV 131221P00057500 P 12/21/13 57.5 3.80 4.00
ESV 131221P00060000 P 12/21/13 60.0 4.90 5.10
ESV 131221P00062500 P 12/21/13 62.5 6.30 6.50
ESV 131221P00065000 P 12/21/13 65.0 7.80 8.00
ESV 131221P00070000 P 12/21/13 70.0 11.40 11.70
ESV 140118C00023000 C 01/18/14 23.0 38.10 38.90
ESV 140118C00025000 C 01/18/14 25.0 36.10 36.80
ESV 140118C00030000 C 01/18/14 30.0 31.10 31.90
ESV 140118C00035000 C 01/18/14 35.0 26.10 26.90
ESV 140118C00040000 C 01/18/14 40.0 21.10 21.80
ESV 140118C00045000 C 01/18/14 45.0 16.50 16.80
ESV 140118C00050000 C 01/18/14 50.0 12.10 12.40
ESV 140118C00052500 C 01/18/14 52.5 10.10 10.50
ESV 140118C00055000 C 01/18/14 55.0 8.40 8.70
ESV 140118C00057500 C 01/18/14 57.5 6.80 7.00
ESV 140118C00060000 C 01/18/14 60.0 5.40 5.60
ESV 140118C00062500 C 01/18/14 62.5 4.30 4.50
ESV 140118C00065000 C 01/18/14 65.0 3.30 3.40
ESV 140118C00067500 C 01/18/14 67.5 2.50 2.60
ESV 140118C00070000 C 01/18/14 70.0 1.85 1.95
ESV 140118C00072500 C 01/18/14 72.5 1.35 1.50
ESV 140118C00075000 C 01/18/14 75.0 1.00 1.10
ESV 140118C00080000 C 01/18/14 80.0 0.50 0.60
ESV 140118C00085000 C 01/18/14 85.0 0.25 0.35
ESV 140118C00090000 C 01/18/14 90.0 0.15 0.20
ESV 140118C00095000 C 01/18/14 95.0 0.05 0.15
ESV 140118P00023000 P 01/18/14 23.0 0.00 0.10
ESV 140118P00025000 P 01/18/14 25.0 0.05 0.15
ESV 140118P00030000 P 01/18/14 30.0 0.15 0.20
ESV 140118P00035000 P 01/18/14 35.0 0.25 0.35
ESV 140118P00040000 P 01/18/14 40.0 0.50 0.60
ESV 140118P00045000 P 01/18/14 45.0 1.00 1.10
ESV 140118P00050000 P 01/18/14 50.0 1.85 1.95
ESV 140118P00052500 P 01/18/14 52.5 2.45 2.60
ESV 140118P00055000 P 01/18/14 55.0 3.20 3.40
ESV 140118P00057500 P 01/18/14 57.5 4.20 4.30
ESV 140118P00060000 P 01/18/14 60.0 5.30 5.50
ESV 140118P00062500 P 01/18/14 62.5 6.60 6.80
ESV 140118P00065000 P 01/18/14 65.0 8.10 8.30
ESV 140118P00067500 P 01/18/14 67.5 9.80 10.10
ESV 140118P00070000 P 01/18/14 70.0 11.70 11.90
ESV 140118P00072500 P 01/18/14 72.5 13.70 14.00
ESV 140118P00075000 P 01/18/14 75.0 15.80 16.20
ESV 140118P00080000 P 01/18/14 80.0 20.30 20.70
ESV 140118P00085000 P 01/18/14 85.0 24.80 25.50
ESV 140118P00090000 P 01/18/14 90.0 29.40 30.60
ESV 140118P00095000 P 01/18/14 95.0 34.40 35.50
ESV 150117C00030000 C 01/17/15 30.0 31.00 32.00
ESV 150117C00035000 C 01/17/15 35.0 26.10 26.90
ESV 150117C00040000 C 01/17/15 40.0 21.00 22.40
ESV 150117C00045000 C 01/17/15 45.0 16.90 17.90
ESV 150117C00050000 C 01/17/15 50.0 13.50 14.10
ESV 150117C00052500 C 01/17/15 52.5 12.00 12.50
ESV 150117C00055000 C 01/17/15 55.0 10.00 11.00
ESV 150117C00057500 C 01/17/15 57.5 9.10 9.50
ESV 150117C00060000 C 01/17/15 60.0 7.80 8.20
ESV 150117C00062500 C 01/17/15 62.5 6.70 7.10
ESV 150117C00065000 C 01/17/15 65.0 5.70 6.20
ESV 150117C00067500 C 01/17/15 67.5 4.80 5.30
ESV 150117C00070000 C 01/17/15 70.0 4.00 4.40
ESV 150117C00072500 C 01/17/15 72.5 3.10 3.90
ESV 150117C00075000 C 01/17/15 75.0 2.70 3.20
ESV 150117C00080000 C 01/17/15 80.0 1.85 2.30
ESV 150117C00085000 C 01/17/15 85.0 1.25 1.60
ESV 150117C00090000 C 01/17/15 90.0 0.80 1.20
ESV 150117C00095000 C 01/17/15 95.0 0.50 0.75
ESV 150117P00030000 P 01/17/15 30.0 0.85 1.00
ESV 150117P00035000 P 01/17/15 35.0 1.40 1.60
ESV 150117P00040000 P 01/17/15 40.0 2.25 2.45
ESV 150117P00045000 P 01/17/15 45.0 3.30 3.60
ESV 150117P00050000 P 01/17/15 50.0 4.90 5.30
ESV 150117P00052500 P 01/17/15 52.5 5.80 6.40
ESV 150117P00055000 P 01/17/15 55.0 6.90 7.30
ESV 150117P00057500 P 01/17/15 57.5 8.00 8.50
ESV 150117P00060000 P 01/17/15 60.0 9.30 9.70
ESV 150117P00062500 P 01/17/15 62.5 10.70 11.10
ESV 150117P00065000 P 01/17/15 65.0 12.20 12.70
ESV 150117P00067500 P 01/17/15 67.5 13.80 14.30
ESV 150117P00070000 P 01/17/15 70.0 15.40 16.10
ESV 150117P00072500 P 01/17/15 72.5 17.30 18.90
ESV 150117P00075000 P 01/17/15 75.0 19.20 20.80
ESV 150117P00080000 P 01/17/15 80.0 23.20 25.00
ESV 150117P00085000 P 01/17/15 85.0 27.00 29.40
ESV 150117P00090000 P 01/17/15 90.0 30.80 34.00
ESV 150117P00095000 P 01/17/15 95.0 35.40 38.70