Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ensco Plc New (ESV)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 180615C00001000 C Jun 15, 2018 1.0 5.30 5.50
ESV 180615C00002000 C Jun 15, 2018 2.0 4.30 4.50
ESV 180615C00003000 C Jun 15, 2018 3.0 3.30 3.50
ESV 180615C00004000 C Jun 15, 2018 4.0 2.35 2.45
ESV 180615C00005000 C Jun 15, 2018 5.0 1.30 1.40
ESV 180615C00006000 C Jun 15, 2018 6.0 0.50 0.60
ESV 180615C00007000 C Jun 15, 2018 7.0 0.10 0.15
ESV 180615C00008000 C Jun 15, 2018 8.0 0.00 0.05
ESV 180615C00009000 C Jun 15, 2018 9.0 0.00 0.05
ESV 180615C00010000 C Jun 15, 2018 10.0 0.00 0.05
ESV 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
ESV 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
ESV 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
ESV 180615P00004000 P Jun 15, 2018 4.0 0.00 0.05
ESV 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
ESV 180615P00006000 P Jun 15, 2018 6.0 0.20 0.25
ESV 180615P00007000 P Jun 15, 2018 7.0 0.70 0.75
ESV 180615P00008000 P Jun 15, 2018 8.0 1.55 1.70
ESV 180615P00009000 P Jun 15, 2018 9.0 2.55 2.65
ESV 180615P00010000 P Jun 15, 2018 10.0 3.50 3.70
ESV 180720C00001000 C Jul 20, 2018 1.0 5.30 5.50
ESV 180720C00002000 C Jul 20, 2018 2.0 4.30 4.50
ESV 180720C00003000 C Jul 20, 2018 3.0 3.30 3.50
ESV 180720C00004000 C Jul 20, 2018 4.0 2.30 2.45
ESV 180720C00005000 C Jul 20, 2018 5.0 1.45 1.55
ESV 180720C00006000 C Jul 20, 2018 6.0 0.75 0.80
ESV 180720C00007000 C Jul 20, 2018 7.0 0.30 0.35
ESV 180720C00008000 C Jul 20, 2018 8.0 0.05 0.15
ESV 180720C00009000 C Jul 20, 2018 9.0 0.00 0.05
ESV 180720C00010000 C Jul 20, 2018 10.0 0.00 0.05
ESV 180720C00011000 C Jul 20, 2018 11.0 0.00 0.05
ESV 180720C00012000 C Jul 20, 2018 12.0 0.00 0.05
ESV 180720C00013000 C Jul 20, 2018 13.0 0.00 0.05
ESV 180720C00014000 C Jul 20, 2018 14.0 0.00 0.05
ESV 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
ESV 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
ESV 180720P00003000 P Jul 20, 2018 3.0 0.00 0.05
ESV 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
ESV 180720P00005000 P Jul 20, 2018 5.0 0.05 0.15
ESV 180720P00006000 P Jul 20, 2018 6.0 0.30 0.40
ESV 180720P00007000 P Jul 20, 2018 7.0 0.85 0.95
ESV 180720P00008000 P Jul 20, 2018 8.0 1.65 1.75
ESV 180720P00009000 P Jul 20, 2018 9.0 2.55 2.70
ESV 180720P00010000 P Jul 20, 2018 10.0 3.50 3.70
ESV 180720P00011000 P Jul 20, 2018 11.0 4.50 4.70
ESV 180720P00012000 P Jul 20, 2018 12.0 5.50 5.70
ESV 180720P00013000 P Jul 20, 2018 13.0 6.50 6.70
ESV 180720P00014000 P Jul 20, 2018 14.0 7.50 7.70
ESV 180921C00001000 C Sep 21, 2018 1.0 5.30 5.50
ESV 180921C00002000 C Sep 21, 2018 2.0 4.30 4.50
ESV 180921C00003000 C Sep 21, 2018 3.0 3.30 3.50
ESV 180921C00004000 C Sep 21, 2018 4.0 2.40 2.55
ESV 180921C00005000 C Sep 21, 2018 5.0 1.60 1.70
ESV 180921C00006000 C Sep 21, 2018 6.0 0.95 1.05
ESV 180921C00007000 C Sep 21, 2018 7.0 0.50 0.55
ESV 180921C00008000 C Sep 21, 2018 8.0 0.25 0.30
ESV 180921C00009000 C Sep 21, 2018 9.0 0.10 0.15
ESV 180921C00010000 C Sep 21, 2018 10.0 0.05 0.10
ESV 180921C00011000 C Sep 21, 2018 11.0 0.00 0.05
ESV 180921C00012000 C Sep 21, 2018 12.0 0.00 0.05
ESV 180921C00013000 C Sep 21, 2018 13.0 0.00 0.05
ESV 180921C00014000 C Sep 21, 2018 14.0 0.00 0.10
ESV 180921P00001000 P Sep 21, 2018 1.0 0.00 0.05
ESV 180921P00002000 P Sep 21, 2018 2.0 0.00 0.05
ESV 180921P00003000 P Sep 21, 2018 3.0 0.00 0.05
ESV 180921P00004000 P Sep 21, 2018 4.0 0.05 0.10
ESV 180921P00005000 P Sep 21, 2018 5.0 0.20 0.30
ESV 180921P00006000 P Sep 21, 2018 6.0 0.55 0.65
ESV 180921P00007000 P Sep 21, 2018 7.0 1.10 1.20
ESV 180921P00008000 P Sep 21, 2018 8.0 1.80 1.90
ESV 180921P00009000 P Sep 21, 2018 9.0 2.65 2.75
ESV 180921P00010000 P Sep 21, 2018 10.0 3.50 3.80
ESV 180921P00011000 P Sep 21, 2018 11.0 4.50 4.70
ESV 180921P00012000 P Sep 21, 2018 12.0 5.50 5.70
ESV 180921P00013000 P Sep 21, 2018 13.0 6.50 6.70
ESV 180921P00014000 P Sep 21, 2018 14.0 5.30 10.00
ESV 181221C00001000 C Dec 21, 2018 1.0 5.20 5.50
ESV 181221C00002000 C Dec 21, 2018 2.0 4.30 4.50
ESV 181221C00003000 C Dec 21, 2018 3.0 3.30 3.60
ESV 181221C00004000 C Dec 21, 2018 4.0 2.50 2.65
ESV 181221C00005000 C Dec 21, 2018 5.0 1.80 1.90
ESV 181221C00006000 C Dec 21, 2018 6.0 1.20 1.30
ESV 181221C00007000 C Dec 21, 2018 7.0 0.75 0.90
ESV 181221C00008000 C Dec 21, 2018 8.0 0.45 0.60
ESV 181221C00009000 C Dec 21, 2018 9.0 0.25 0.35
ESV 181221C00010000 C Dec 21, 2018 10.0 0.15 0.25
ESV 181221C00011000 C Dec 21, 2018 11.0 0.05 0.15
ESV 181221C00012000 C Dec 21, 2018 12.0 0.05 0.15
ESV 181221C00013000 C Dec 21, 2018 13.0 0.00 0.10
ESV 181221C00014000 C Dec 21, 2018 14.0 0.00 0.10
ESV 181221P00001000 P Dec 21, 2018 1.0 0.00 0.05
ESV 181221P00002000 P Dec 21, 2018 2.0 0.00 0.10
ESV 181221P00003000 P Dec 21, 2018 3.0 0.00 0.10
ESV 181221P00004000 P Dec 21, 2018 4.0 0.10 0.20
ESV 181221P00005000 P Dec 21, 2018 5.0 0.35 0.45
ESV 181221P00006000 P Dec 21, 2018 6.0 0.75 0.85
ESV 181221P00007000 P Dec 21, 2018 7.0 1.30 1.40
ESV 181221P00008000 P Dec 21, 2018 8.0 2.00 2.10
ESV 181221P00009000 P Dec 21, 2018 9.0 2.80 2.90
ESV 181221P00010000 P Dec 21, 2018 10.0 3.60 3.90
ESV 181221P00011000 P Dec 21, 2018 11.0 4.50 4.80
ESV 181221P00012000 P Dec 21, 2018 12.0 5.50 5.70
ESV 181221P00013000 P Dec 21, 2018 13.0 6.50 6.70
ESV 181221P00014000 P Dec 21, 2018 14.0 7.30 7.70
ESV 190118C00003000 C Jan 18, 2019 3.0 3.30 3.60
ESV 190118C00004000 C Jan 18, 2019 4.0 2.55 2.70
ESV 190118C00005000 C Jan 18, 2019 5.0 1.85 1.95
ESV 190118C00006000 C Jan 18, 2019 6.0 1.25 1.40
ESV 190118C00007000 C Jan 18, 2019 7.0 0.80 0.95
ESV 190118C00008000 C Jan 18, 2019 8.0 0.50 0.65
ESV 190118C00009000 C Jan 18, 2019 9.0 0.30 0.45
ESV 190118C00010000 C Jan 18, 2019 10.0 0.25 0.30
ESV 190118C00011000 C Jan 18, 2019 11.0 0.10 0.20
ESV 190118C00012000 C Jan 18, 2019 12.0 0.10 0.20
ESV 190118C00013000 C Jan 18, 2019 13.0 0.05 0.15
ESV 190118C00014000 C Jan 18, 2019 14.0 0.00 0.10
ESV 190118C00015000 C Jan 18, 2019 15.0 0.00 0.05
ESV 190118C00017000 C Jan 18, 2019 17.0 0.00 0.05
ESV 190118C00020000 C Jan 18, 2019 20.0 0.00 0.05
ESV 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
ESV 190118P00004000 P Jan 18, 2019 4.0 0.15 0.25
ESV 190118P00005000 P Jan 18, 2019 5.0 0.40 0.50
ESV 190118P00006000 P Jan 18, 2019 6.0 0.80 0.90
ESV 190118P00007000 P Jan 18, 2019 7.0 1.35 1.45
ESV 190118P00008000 P Jan 18, 2019 8.0 2.05 2.15
ESV 190118P00009000 P Jan 18, 2019 9.0 2.80 2.95
ESV 190118P00010000 P Jan 18, 2019 10.0 3.70 3.90
ESV 190118P00011000 P Jan 18, 2019 11.0 4.60 4.80
ESV 190118P00012000 P Jan 18, 2019 12.0 5.50 5.80
ESV 190118P00013000 P Jan 18, 2019 13.0 6.50 6.80
ESV 190118P00014000 P Jan 18, 2019 14.0 7.50 7.80
ESV 190118P00015000 P Jan 18, 2019 15.0 8.50 8.80
ESV 190118P00017000 P Jan 18, 2019 17.0 10.50 10.80
ESV 190118P00020000 P Jan 18, 2019 20.0 13.50 13.80
ESV 200117C00003000 C Jan 17, 2020 3.0 3.50 4.10
ESV 200117C00005000 C Jan 17, 2020 5.0 2.35 2.70
ESV 200117C00007000 C Jan 17, 2020 7.0 1.65 1.85
ESV 200117C00010000 C Jan 17, 2020 10.0 0.95 1.10
ESV 200117C00012000 C Jan 17, 2020 12.0 0.55 0.85
ESV 200117P00003000 P Jan 17, 2020 3.0 0.15 0.35
ESV 200117P00005000 P Jan 17, 2020 5.0 0.90 1.10
ESV 200117P00007000 P Jan 17, 2020 7.0 1.95 2.15
ESV 200117P00010000 P Jan 17, 2020 10.0 4.10 4.50
ESV 200117P00012000 P Jan 17, 2020 12.0 5.80 6.20
OPRA data is delayed 15 minutes.