Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-06)Premium Content

Ensco Plc New (ESV)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 160617C00002000 C 06/17/16 2.0 7.20 7.90
ESV 160617C00003000 C 06/17/16 3.0 6.20 6.90
ESV 160617C00004000 C 06/17/16 4.0 5.20 5.90
ESV 160617C00005000 C 06/17/16 5.0 4.20 4.90
ESV 160617C00006000 C 06/17/16 6.0 3.20 3.90
ESV 160617C00007000 C 06/17/16 7.0 2.25 3.00
ESV 160617C00008000 C 06/17/16 8.0 1.40 2.40
ESV 160617C00009000 C 06/17/16 9.0 1.00 1.10
ESV 160617C00010000 C 06/17/16 10.0 0.40 0.50
ESV 160617C00011000 C 06/17/16 11.0 0.10 0.20
ESV 160617C00012000 C 06/17/16 12.0 0.00 0.10
ESV 160617C00013000 C 06/17/16 13.0 0.00 0.10
ESV 160617C00014000 C 06/17/16 14.0 0.00 0.05
ESV 160617C00015000 C 06/17/16 15.0 0.00 0.10
ESV 160617C00016000 C 06/17/16 16.0 0.00 0.10
ESV 160617C00017000 C 06/17/16 17.0 0.00 0.10
ESV 160617C00018000 C 06/17/16 18.0 0.00 0.10
ESV 160617C00019000 C 06/17/16 19.0 0.00 0.10
ESV 160617C00020000 C 06/17/16 20.0 0.00 0.10
ESV 160617C00021000 C 06/17/16 21.0 0.00 0.10
ESV 160617C00022000 C 06/17/16 22.0 0.00 0.10
ESV 160617C00023000 C 06/17/16 23.0 0.00 0.10
ESV 160617C00024000 C 06/17/16 24.0 0.00 0.10
ESV 160617C00025000 C 06/17/16 25.0 0.00 0.10
ESV 160617C00026000 C 06/17/16 26.0 0.00 0.10
ESV 160617C00027000 C 06/17/16 27.0 0.00 0.10
ESV 160617C00028000 C 06/17/16 28.0 0.00 0.10
ESV 160617C00029000 C 06/17/16 29.0 0.00 0.10
ESV 160617C00030000 C 06/17/16 30.0 0.00 0.10
ESV 160617C00031000 C 06/17/16 31.0 0.00 0.10
ESV 160617C00032000 C 06/17/16 32.0 0.00 0.10
ESV 160617C00033000 C 06/17/16 33.0 0.00 0.10
ESV 160617P00002000 P 06/17/16 2.0 0.00 0.10
ESV 160617P00003000 P 06/17/16 3.0 0.00 0.10
ESV 160617P00004000 P 06/17/16 4.0 0.00 0.10
ESV 160617P00005000 P 06/17/16 5.0 0.00 0.10
ESV 160617P00006000 P 06/17/16 6.0 0.00 0.15
ESV 160617P00007000 P 06/17/16 7.0 0.00 0.15
ESV 160617P00008000 P 06/17/16 8.0 0.05 0.15
ESV 160617P00009000 P 06/17/16 9.0 0.25 0.30
ESV 160617P00010000 P 06/17/16 10.0 0.70 0.85
ESV 160617P00011000 P 06/17/16 11.0 1.35 1.85
ESV 160617P00012000 P 06/17/16 12.0 2.25 2.80
ESV 160617P00013000 P 06/17/16 13.0 3.10 3.80
ESV 160617P00014000 P 06/17/16 14.0 4.20 4.80
ESV 160617P00015000 P 06/17/16 15.0 5.10 5.80
ESV 160617P00016000 P 06/17/16 16.0 6.10 6.80
ESV 160617P00017000 P 06/17/16 17.0 7.10 7.80
ESV 160617P00018000 P 06/17/16 18.0 8.10 8.80
ESV 160617P00019000 P 06/17/16 19.0 9.10 9.80
ESV 160617P00020000 P 06/17/16 20.0 10.10 10.80
ESV 160617P00021000 P 06/17/16 21.0 11.00 11.80
ESV 160617P00022000 P 06/17/16 22.0 12.00 12.80
ESV 160617P00023000 P 06/17/16 23.0 13.00 13.80
ESV 160617P00024000 P 06/17/16 24.0 14.00 14.80
ESV 160617P00025000 P 06/17/16 25.0 15.00 15.80
ESV 160617P00026000 P 06/17/16 26.0 16.00 16.80
ESV 160617P00027000 P 06/17/16 27.0 17.00 17.80
ESV 160617P00028000 P 06/17/16 28.0 18.00 18.80
ESV 160617P00029000 P 06/17/16 29.0 19.00 19.80
ESV 160617P00030000 P 06/17/16 30.0 20.00 20.80
ESV 160617P00031000 P 06/17/16 31.0 21.00 21.80
ESV 160617P00032000 P 06/17/16 32.0 21.00 22.80
ESV 160617P00033000 P 06/17/16 33.0 23.00 23.80
ESV 160715C00001000 C 07/15/16 1.0 8.20 10.00
ESV 160715C00002000 C 07/15/16 2.0 7.20 7.80
ESV 160715C00003000 C 07/15/16 3.0 6.20 6.90
ESV 160715C00004000 C 07/15/16 4.0 5.20 7.00
ESV 160715C00005000 C 07/15/16 5.0 4.20 6.00
ESV 160715C00006000 C 07/15/16 6.0 3.30 4.40
ESV 160715C00007000 C 07/15/16 7.0 2.40 2.95
ESV 160715C00008000 C 07/15/16 8.0 1.80 2.10
ESV 160715C00009000 C 07/15/16 9.0 1.25 1.40
ESV 160715C00010000 C 07/15/16 10.0 0.75 0.80
ESV 160715C00011000 C 07/15/16 11.0 0.40 0.45
ESV 160715C00012000 C 07/15/16 12.0 0.15 0.20
ESV 160715C00013000 C 07/15/16 13.0 0.00 0.15
ESV 160715C00014000 C 07/15/16 14.0 0.00 0.10
ESV 160715C00015000 C 07/15/16 15.0 0.00 0.10
ESV 160715C00016000 C 07/15/16 16.0 0.00 0.10
ESV 160715C00017000 C 07/15/16 17.0 0.00 0.10
ESV 160715C00018000 C 07/15/16 18.0 0.00 0.10
ESV 160715C00019000 C 07/15/16 19.0 0.00 0.10
ESV 160715P00001000 P 07/15/16 1.0 0.00 0.05
ESV 160715P00002000 P 07/15/16 2.0 0.00 0.05
ESV 160715P00003000 P 07/15/16 3.0 0.00 0.05
ESV 160715P00004000 P 07/15/16 4.0 0.00 0.10
ESV 160715P00005000 P 07/15/16 5.0 0.00 0.10
ESV 160715P00006000 P 07/15/16 6.0 0.00 0.15
ESV 160715P00007000 P 07/15/16 7.0 0.10 0.15
ESV 160715P00008000 P 07/15/16 8.0 0.25 0.35
ESV 160715P00009000 P 07/15/16 9.0 0.55 0.60
ESV 160715P00010000 P 07/15/16 10.0 1.00 1.10
ESV 160715P00011000 P 07/15/16 11.0 1.60 1.90
ESV 160715P00012000 P 07/15/16 12.0 2.40 2.70
ESV 160715P00013000 P 07/15/16 13.0 3.30 3.80
ESV 160715P00014000 P 07/15/16 14.0 4.20 4.80
ESV 160715P00015000 P 07/15/16 15.0 4.20 5.80
ESV 160715P00016000 P 07/15/16 16.0 5.00 6.80
ESV 160715P00017000 P 07/15/16 17.0 5.90 7.80
ESV 160715P00018000 P 07/15/16 18.0 8.20 8.80
ESV 160715P00019000 P 07/15/16 19.0 9.20 9.80
ESV 160916C00002000 C 09/16/16 2.0 7.20 9.00
ESV 160916C00003000 C 09/16/16 3.0 6.20 6.90
ESV 160916C00004000 C 09/16/16 4.0 5.20 5.90
ESV 160916C00005000 C 09/16/16 5.0 4.30 5.00
ESV 160916C00006000 C 09/16/16 6.0 3.40 4.10
ESV 160916C00007000 C 09/16/16 7.0 2.80 3.20
ESV 160916C00008000 C 09/16/16 8.0 2.30 2.45
ESV 160916C00009000 C 09/16/16 9.0 1.70 1.80
ESV 160916C00010000 C 09/16/16 10.0 1.20 1.30
ESV 160916C00011000 C 09/16/16 11.0 0.80 0.90
ESV 160916C00012000 C 09/16/16 12.0 0.55 0.60
ESV 160916C00013000 C 09/16/16 13.0 0.35 0.45
ESV 160916C00014000 C 09/16/16 14.0 0.20 0.25
ESV 160916C00015000 C 09/16/16 15.0 0.10 0.25
ESV 160916C00016000 C 09/16/16 16.0 0.05 0.20
ESV 160916C00017000 C 09/16/16 17.0 0.00 0.15
ESV 160916C00018000 C 09/16/16 18.0 0.00 0.10
ESV 160916C00019000 C 09/16/16 19.0 0.00 0.10
ESV 160916C00020000 C 09/16/16 20.0 0.00 0.10
ESV 160916C00021000 C 09/16/16 21.0 0.00 0.10
ESV 160916C00022000 C 09/16/16 22.0 0.00 0.10
ESV 160916C00023000 C 09/16/16 23.0 0.00 0.10
ESV 160916C00024000 C 09/16/16 24.0 0.00 0.10
ESV 160916P00002000 P 09/16/16 2.0 0.00 0.10
ESV 160916P00003000 P 09/16/16 3.0 0.00 0.10
ESV 160916P00004000 P 09/16/16 4.0 0.00 0.15
ESV 160916P00005000 P 09/16/16 5.0 0.05 0.20
ESV 160916P00006000 P 09/16/16 6.0 0.15 0.30
ESV 160916P00007000 P 09/16/16 7.0 0.30 0.50
ESV 160916P00008000 P 09/16/16 8.0 0.60 0.70
ESV 160916P00009000 P 09/16/16 9.0 0.95 1.10
ESV 160916P00010000 P 09/16/16 10.0 1.45 1.60
ESV 160916P00011000 P 09/16/16 11.0 2.05 2.20
ESV 160916P00012000 P 09/16/16 12.0 2.75 3.10
ESV 160916P00013000 P 09/16/16 13.0 3.50 4.00
ESV 160916P00014000 P 09/16/16 14.0 4.40 4.80
ESV 160916P00015000 P 09/16/16 15.0 5.30 5.90
ESV 160916P00016000 P 09/16/16 16.0 5.10 6.90
ESV 160916P00017000 P 09/16/16 17.0 7.20 7.80
ESV 160916P00018000 P 09/16/16 18.0 8.10 8.80
ESV 160916P00019000 P 09/16/16 19.0 9.00 9.80
ESV 160916P00020000 P 09/16/16 20.0 10.10 10.80
ESV 160916P00021000 P 09/16/16 21.0 11.00 11.80
ESV 160916P00022000 P 09/16/16 22.0 12.00 12.80
ESV 160916P00023000 P 09/16/16 23.0 11.90 13.80
ESV 160916P00024000 P 09/16/16 24.0 12.90 16.00
ESV 161216C00001000 C 12/16/16 1.0 8.10 9.80
ESV 161216C00002000 C 12/16/16 2.0 7.10 9.00
ESV 161216C00003000 C 12/16/16 3.0 6.10 7.00
ESV 161216C00004000 C 12/16/16 4.0 5.20 6.00
ESV 161216C00005000 C 12/16/16 5.0 4.30 5.10
ESV 161216C00006000 C 12/16/16 6.0 3.70 4.30
ESV 161216C00007000 C 12/16/16 7.0 3.10 3.50
ESV 161216C00008000 C 12/16/16 8.0 2.50 2.90
ESV 161216C00009000 C 12/16/16 9.0 1.95 2.30
ESV 161216C00010000 C 12/16/16 10.0 1.45 1.80
ESV 161216C00011000 C 12/16/16 11.0 1.10 1.45
ESV 161216C00012000 C 12/16/16 12.0 0.85 1.10
ESV 161216C00013000 C 12/16/16 13.0 0.55 0.80
ESV 161216C00014000 C 12/16/16 14.0 0.40 0.75
ESV 161216C00015000 C 12/16/16 15.0 0.30 0.55
ESV 161216C00016000 C 12/16/16 16.0 0.20 0.45
ESV 161216C00017000 C 12/16/16 17.0 0.10 0.35
ESV 161216C00018000 C 12/16/16 18.0 0.05 0.30
ESV 161216C00019000 C 12/16/16 19.0 0.05 0.25
ESV 161216C00020000 C 12/16/16 20.0 0.00 0.20
ESV 161216C00021000 C 12/16/16 21.0 0.00 0.15
ESV 161216C00022000 C 12/16/16 22.0 0.00 0.15
ESV 161216C00023000 C 12/16/16 23.0 0.00 0.10
ESV 161216P00001000 P 12/16/16 1.0 0.00 0.05
ESV 161216P00002000 P 12/16/16 2.0 0.00 0.10
ESV 161216P00003000 P 12/16/16 3.0 0.00 0.15
ESV 161216P00004000 P 12/16/16 4.0 0.05 0.20
ESV 161216P00005000 P 12/16/16 5.0 0.20 0.30
ESV 161216P00006000 P 12/16/16 6.0 0.35 0.50
ESV 161216P00007000 P 12/16/16 7.0 0.60 0.85
ESV 161216P00008000 P 12/16/16 8.0 0.95 1.20
ESV 161216P00009000 P 12/16/16 9.0 1.35 1.65
ESV 161216P00010000 P 12/16/16 10.0 1.90 2.25
ESV 161216P00011000 P 12/16/16 11.0 2.50 2.90
ESV 161216P00012000 P 12/16/16 12.0 3.10 3.60
ESV 161216P00013000 P 12/16/16 13.0 3.90 4.40
ESV 161216P00014000 P 12/16/16 14.0 4.70 5.20
ESV 161216P00015000 P 12/16/16 15.0 5.50 6.10
ESV 161216P00016000 P 12/16/16 16.0 6.40 6.90
ESV 161216P00017000 P 12/16/16 17.0 7.00 8.00
ESV 161216P00018000 P 12/16/16 18.0 8.20 8.90
ESV 161216P00019000 P 12/16/16 19.0 9.20 9.90
ESV 161216P00020000 P 12/16/16 20.0 10.10 10.90
ESV 161216P00021000 P 12/16/16 21.0 10.90 11.90
ESV 161216P00022000 P 12/16/16 22.0 11.90 12.90
ESV 161216P00023000 P 12/16/16 23.0 12.90 13.90
ESV 170120C00003000 C 01/20/17 3.0 6.10 7.30
ESV 170120C00004000 C 01/20/17 4.0 5.20 6.10
ESV 170120C00005000 C 01/20/17 5.0 4.40 5.30
ESV 170120C00006000 C 01/20/17 6.0 3.60 4.40
ESV 170120C00007000 C 01/20/17 7.0 3.20 3.70
ESV 170120C00008000 C 01/20/17 8.0 2.60 3.00
ESV 170120C00009000 C 01/20/17 9.0 2.05 2.40
ESV 170120C00010000 C 01/20/17 10.0 1.60 1.95
ESV 170120C00011000 C 01/20/17 11.0 1.20 1.50
ESV 170120C00012000 C 01/20/17 12.0 0.90 1.20
ESV 170120C00013000 C 01/20/17 13.0 0.80 0.95
ESV 170120C00014000 C 01/20/17 14.0 0.45 0.70
ESV 170120C00015000 C 01/20/17 15.0 0.40 0.60
ESV 170120C00016000 C 01/20/17 16.0 0.20 0.50
ESV 170120C00017000 C 01/20/17 17.0 0.15 0.40
ESV 170120C00018000 C 01/20/17 18.0 0.10 0.35
ESV 170120C00019000 C 01/20/17 19.0 0.05 0.30
ESV 170120C00020000 C 01/20/17 20.0 0.10 0.25
ESV 170120C00021000 C 01/20/17 21.0 0.00 0.20
ESV 170120C00022000 C 01/20/17 22.0 0.00 0.15
ESV 170120C00023000 C 01/20/17 23.0 0.05 0.15
ESV 170120C00025000 C 01/20/17 25.0 0.00 0.10
ESV 170120C00028000 C 01/20/17 28.0 0.00 0.10
ESV 170120C00030000 C 01/20/17 30.0 0.00 0.10
ESV 170120C00033000 C 01/20/17 33.0 0.00 0.10
ESV 170120C00035000 C 01/20/17 35.0 0.00 0.10
ESV 170120C00037000 C 01/20/17 37.0 0.00 0.10
ESV 170120C00040000 C 01/20/17 40.0 0.00 0.10
ESV 170120C00042000 C 01/20/17 42.0 0.00 0.10
ESV 170120C00045000 C 01/20/17 45.0 0.00 0.05
ESV 170120C00047000 C 01/20/17 47.0 0.00 0.05
ESV 170120C00050000 C 01/20/17 50.0 0.00 0.05
ESV 170120C00055000 C 01/20/17 55.0 0.00 0.05
ESV 170120C00060000 C 01/20/17 60.0 0.00 0.05
ESV 170120P00003000 P 01/20/17 3.0 0.00 0.15
ESV 170120P00004000 P 01/20/17 4.0 0.10 0.25
ESV 170120P00005000 P 01/20/17 5.0 0.25 0.45
ESV 170120P00006000 P 01/20/17 6.0 0.45 0.65
ESV 170120P00007000 P 01/20/17 7.0 0.70 0.90
ESV 170120P00008000 P 01/20/17 8.0 1.05 1.25
ESV 170120P00009000 P 01/20/17 9.0 1.50 1.70
ESV 170120P00010000 P 01/20/17 10.0 2.05 2.20
ESV 170120P00011000 P 01/20/17 11.0 2.60 2.80
ESV 170120P00012000 P 01/20/17 12.0 3.30 3.50
ESV 170120P00013000 P 01/20/17 13.0 4.00 4.50
ESV 170120P00014000 P 01/20/17 14.0 4.80 5.30
ESV 170120P00015000 P 01/20/17 15.0 5.60 5.90
ESV 170120P00016000 P 01/20/17 16.0 6.50 7.00
ESV 170120P00017000 P 01/20/17 17.0 7.10 8.10
ESV 170120P00018000 P 01/20/17 18.0 8.30 9.00
ESV 170120P00019000 P 01/20/17 19.0 8.00 9.90
ESV 170120P00020000 P 01/20/17 20.0 10.20 10.90
ESV 170120P00021000 P 01/20/17 21.0 9.20 11.90
ESV 170120P00022000 P 01/20/17 22.0 11.90 12.90
ESV 170120P00023000 P 01/20/17 23.0 12.30 13.90
ESV 170120P00025000 P 01/20/17 25.0 14.90 15.90
ESV 170120P00028000 P 01/20/17 28.0 17.90 18.90
ESV 170120P00030000 P 01/20/17 30.0 19.10 20.90
ESV 170120P00033000 P 01/20/17 33.0 21.30 23.90
ESV 170120P00035000 P 01/20/17 35.0 23.30 27.60
ESV 170120P00037000 P 01/20/17 37.0 25.30 29.60
ESV 170120P00040000 P 01/20/17 40.0 28.30 32.80
ESV 170120P00042000 P 01/20/17 42.0 30.30 34.80
ESV 170120P00045000 P 01/20/17 45.0 33.30 37.80
ESV 170120P00047000 P 01/20/17 47.0 35.30 39.70
ESV 170120P00050000 P 01/20/17 50.0 38.30 42.80
ESV 170120P00055000 P 01/20/17 55.0 43.30 47.80
ESV 170120P00060000 P 01/20/17 60.0 48.30 52.80
ESV 180119C00003000 C 01/19/18 3.0 5.90 7.70
ESV 180119C00005000 C 01/19/18 5.0 5.30 6.10
ESV 180119C00008000 C 01/19/18 8.0 3.50 4.10
ESV 180119C00010000 C 01/19/18 10.0 2.85 3.20
ESV 180119C00013000 C 01/19/18 13.0 1.70 2.25
ESV 180119C00015000 C 01/19/18 15.0 1.35 1.75
ESV 180119C00017000 C 01/19/18 17.0 0.85 1.25
ESV 180119C00020000 C 01/19/18 20.0 0.65 0.95
ESV 180119C00022000 C 01/19/18 22.0 0.30 0.75
ESV 180119C00025000 C 01/19/18 25.0 0.30 0.65
ESV 180119C00027000 C 01/19/18 27.0 0.25 0.55
ESV 180119C00030000 C 01/19/18 30.0 0.10 0.45
ESV 180119C00035000 C 01/19/18 35.0 0.10 0.40
ESV 180119P00003000 P 01/19/18 3.0 0.20 0.55
ESV 180119P00005000 P 01/19/18 5.0 0.75 1.00
ESV 180119P00008000 P 01/19/18 8.0 1.95 2.30
ESV 180119P00010000 P 01/19/18 10.0 2.90 3.40
ESV 180119P00013000 P 01/19/18 13.0 4.90 5.30
ESV 180119P00015000 P 01/19/18 15.0 6.40 6.80
ESV 180119P00017000 P 01/19/18 17.0 7.80 9.10
ESV 180119P00020000 P 01/19/18 20.0 10.40 11.70
ESV 180119P00022000 P 01/19/18 22.0 12.30 13.50
ESV 180119P00025000 P 01/19/18 25.0 15.30 16.10
ESV 180119P00027000 P 01/19/18 27.0 17.10 18.20
ESV 180119P00030000 P 01/19/18 30.0 20.10 21.10
ESV 180119P00035000 P 01/19/18 35.0 23.20 27.80

OPRA data is delayed 15 minutes.