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 (2014-05-09)Premium Content

Ensco Plc New (ESV)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 140816C00040000 C 08/16/14 40.0 11.20 12.30
ESV 140816C00045000 C 08/16/14 45.0 6.60 7.40
ESV 140816C00050000 C 08/16/14 50.0 2.25 2.45
ESV 140816C00052500 C 08/16/14 52.5 0.65 0.80
ESV 140816C00055000 C 08/16/14 55.0 0.10 0.20
ESV 140816C00057500 C 08/16/14 57.5 0.00 0.10
ESV 140816C00060000 C 08/16/14 60.0 0.00 0.10
ESV 140816C00062500 C 08/16/14 62.5 0.00 0.05
ESV 140816C00065000 C 08/16/14 65.0 0.00 0.05
ESV 140816C00070000 C 08/16/14 70.0 0.00 0.05
ESV 140816P00040000 P 08/16/14 40.0 0.00 0.05
ESV 140816P00045000 P 08/16/14 45.0 0.00 0.10
ESV 140816P00050000 P 08/16/14 50.0 0.20 0.30
ESV 140816P00052500 P 08/16/14 52.5 1.05 1.10
ESV 140816P00055000 P 08/16/14 55.0 2.90 3.60
ESV 140816P00057500 P 08/16/14 57.5 5.10 6.00
ESV 140816P00060000 P 08/16/14 60.0 7.60 8.80
ESV 140816P00062500 P 08/16/14 62.5 9.90 11.70
ESV 140816P00065000 P 08/16/14 65.0 11.70 14.50
ESV 140816P00070000 P 08/16/14 70.0 17.10 18.90
ESV 140920C00034000 C 09/20/14 34.0 17.20 18.80
ESV 140920C00035000 C 09/20/14 35.0 15.30 17.30
ESV 140920C00036000 C 09/20/14 36.0 14.10 16.30
ESV 140920C00037000 C 09/20/14 37.0 14.20 15.30
ESV 140920C00038000 C 09/20/14 38.0 13.10 14.30
ESV 140920C00039000 C 09/20/14 39.0 11.40 13.30
ESV 140920C00040000 C 09/20/14 40.0 10.40 12.30
ESV 140920C00041000 C 09/20/14 41.0 10.00 11.30
ESV 140920C00042000 C 09/20/14 42.0 8.40 10.30
ESV 140920C00043000 C 09/20/14 43.0 8.30 9.30
ESV 140920C00044000 C 09/20/14 44.0 7.20 8.30
ESV 140920C00045000 C 09/20/14 45.0 6.30 7.30
ESV 140920C00046000 C 09/20/14 46.0 5.40 6.50
ESV 140920C00047000 C 09/20/14 47.0 4.30 5.40
ESV 140920C00048000 C 09/20/14 48.0 3.60 4.50
ESV 140920C00049000 C 09/20/14 49.0 3.20 3.60
ESV 140920C00050000 C 09/20/14 50.0 2.55 2.75
ESV 140920C00052500 C 09/20/14 52.5 1.15 1.20
ESV 140920C00055000 C 09/20/14 55.0 0.40 0.45
ESV 140920C00057500 C 09/20/14 57.5 0.10 0.20
ESV 140920C00060000 C 09/20/14 60.0 0.00 0.10
ESV 140920C00062500 C 09/20/14 62.5 0.00 0.10
ESV 140920C00065000 C 09/20/14 65.0 0.00 0.05
ESV 140920C00070000 C 09/20/14 70.0 0.00 0.05
ESV 140920C00075000 C 09/20/14 75.0 0.00 0.05
ESV 140920C00080000 C 09/20/14 80.0 0.00 0.05
ESV 140920P00034000 P 09/20/14 34.0 0.00 0.05
ESV 140920P00035000 P 09/20/14 35.0 0.00 0.05
ESV 140920P00036000 P 09/20/14 36.0 0.00 0.05
ESV 140920P00037000 P 09/20/14 37.0 0.00 0.05
ESV 140920P00038000 P 09/20/14 38.0 0.00 0.05
ESV 140920P00039000 P 09/20/14 39.0 0.00 0.05
ESV 140920P00040000 P 09/20/14 40.0 0.00 0.05
ESV 140920P00041000 P 09/20/14 41.0 0.00 0.10
ESV 140920P00042000 P 09/20/14 42.0 0.00 0.10
ESV 140920P00043000 P 09/20/14 43.0 0.05 0.10
ESV 140920P00044000 P 09/20/14 44.0 0.05 0.15
ESV 140920P00045000 P 09/20/14 45.0 0.10 0.20
ESV 140920P00046000 P 09/20/14 46.0 0.20 0.25
ESV 140920P00047000 P 09/20/14 47.0 0.25 0.35
ESV 140920P00048000 P 09/20/14 48.0 0.35 0.50
ESV 140920P00049000 P 09/20/14 49.0 0.55 0.65
ESV 140920P00050000 P 09/20/14 50.0 0.85 0.95
ESV 140920P00052500 P 09/20/14 52.5 2.05 2.15
ESV 140920P00055000 P 09/20/14 55.0 3.90 4.20
ESV 140920P00057500 P 09/20/14 57.5 5.90 6.60
ESV 140920P00060000 P 09/20/14 60.0 8.20 9.50
ESV 140920P00062500 P 09/20/14 62.5 10.50 12.10
ESV 140920P00065000 P 09/20/14 65.0 13.00 14.70
ESV 140920P00070000 P 09/20/14 70.0 17.20 20.30
ESV 140920P00075000 P 09/20/14 75.0 22.10 25.60
ESV 140920P00080000 P 09/20/14 80.0 27.80 29.80
ESV 141220C00040000 C 12/20/14 40.0 11.20 12.80
ESV 141220C00043000 C 12/20/14 43.0 8.30 9.70
ESV 141220C00044000 C 12/20/14 44.0 7.40 8.50
ESV 141220C00045000 C 12/20/14 45.0 6.40 7.50
ESV 141220C00046000 C 12/20/14 46.0 5.60 6.50
ESV 141220C00047000 C 12/20/14 47.0 5.30 5.70
ESV 141220C00048000 C 12/20/14 48.0 4.50 4.90
ESV 141220C00049000 C 12/20/14 49.0 3.90 4.10
ESV 141220C00050000 C 12/20/14 50.0 3.20 3.50
ESV 141220C00052500 C 12/20/14 52.5 2.00 2.10
ESV 141220C00055000 C 12/20/14 55.0 1.00 1.20
ESV 141220C00057500 C 12/20/14 57.5 0.50 0.70
ESV 141220C00060000 C 12/20/14 60.0 0.30 0.35
ESV 141220C00062500 C 12/20/14 62.5 0.10 0.20
ESV 141220C00065000 C 12/20/14 65.0 0.05 0.15
ESV 141220C00070000 C 12/20/14 70.0 0.00 0.10
ESV 141220C00075000 C 12/20/14 75.0 0.00 0.05
ESV 141220P00040000 P 12/20/14 40.0 0.20 0.30
ESV 141220P00043000 P 12/20/14 43.0 0.40 0.55
ESV 141220P00044000 P 12/20/14 44.0 0.55 0.70
ESV 141220P00045000 P 12/20/14 45.0 0.70 0.90
ESV 141220P00046000 P 12/20/14 46.0 0.90 1.10
ESV 141220P00047000 P 12/20/14 47.0 1.10 1.35
ESV 141220P00048000 P 12/20/14 48.0 1.40 1.65
ESV 141220P00049000 P 12/20/14 49.0 1.80 2.00
ESV 141220P00050000 P 12/20/14 50.0 2.20 2.45
ESV 141220P00052500 P 12/20/14 52.5 3.50 3.80
ESV 141220P00055000 P 12/20/14 55.0 5.20 5.60
ESV 141220P00057500 P 12/20/14 57.5 7.20 7.60
ESV 141220P00060000 P 12/20/14 60.0 8.90 10.50
ESV 141220P00062500 P 12/20/14 62.5 11.20 13.00
ESV 141220P00065000 P 12/20/14 65.0 13.70 15.20
ESV 141220P00070000 P 12/20/14 70.0 17.80 21.30
ESV 141220P00075000 P 12/20/14 75.0 23.20 26.00
ESV 150117C00030000 C 01/17/15 30.0 21.10 22.90
ESV 150117C00035000 C 01/17/15 35.0 16.20 17.80
ESV 150117C00040000 C 01/17/15 40.0 11.20 12.80
ESV 150117C00045000 C 01/17/15 45.0 7.00 7.50
ESV 150117C00050000 C 01/17/15 50.0 3.40 3.60
ESV 150117C00052500 C 01/17/15 52.5 2.20 2.30
ESV 150117C00055000 C 01/17/15 55.0 1.20 1.40
ESV 150117C00057500 C 01/17/15 57.5 0.60 0.85
ESV 150117C00060000 C 01/17/15 60.0 0.30 0.45
ESV 150117C00062500 C 01/17/15 62.5 0.15 0.30
ESV 150117C00065000 C 01/17/15 65.0 0.10 0.15
ESV 150117C00067500 C 01/17/15 67.5 0.00 0.15
ESV 150117C00070000 C 01/17/15 70.0 0.05 0.10
ESV 150117C00072500 C 01/17/15 72.5 0.00 0.10
ESV 150117C00075000 C 01/17/15 75.0 0.00 0.05
ESV 150117C00080000 C 01/17/15 80.0 0.00 0.05
ESV 150117C00085000 C 01/17/15 85.0 0.00 0.05
ESV 150117C00090000 C 01/17/15 90.0 0.00 0.05
ESV 150117C00095000 C 01/17/15 95.0 0.00 0.05
ESV 150117P00030000 P 01/17/15 30.0 0.00 0.10
ESV 150117P00035000 P 01/17/15 35.0 0.05 0.15
ESV 150117P00040000 P 01/17/15 40.0 0.30 0.40
ESV 150117P00045000 P 01/17/15 45.0 0.90 1.05
ESV 150117P00050000 P 01/17/15 50.0 2.50 2.55
ESV 150117P00052500 P 01/17/15 52.5 3.80 4.00
ESV 150117P00055000 P 01/17/15 55.0 5.40 5.80
ESV 150117P00057500 P 01/17/15 57.5 7.40 7.80
ESV 150117P00060000 P 01/17/15 60.0 9.20 10.80
ESV 150117P00062500 P 01/17/15 62.5 11.30 12.90
ESV 150117P00065000 P 01/17/15 65.0 13.70 15.30
ESV 150117P00067500 P 01/17/15 67.5 16.20 17.80
ESV 150117P00070000 P 01/17/15 70.0 18.60 20.30
ESV 150117P00072500 P 01/17/15 72.5 20.40 23.40
ESV 150117P00075000 P 01/17/15 75.0 22.80 25.90
ESV 150117P00080000 P 01/17/15 80.0 27.80 30.90
ESV 150117P00085000 P 01/17/15 85.0 32.60 36.30
ESV 150117P00090000 P 01/17/15 90.0 37.80 40.90
ESV 150117P00095000 P 01/17/15 95.0 42.60 46.50
ESV 150320C00045000 C 03/20/15 45.0 7.10 7.90
ESV 150320C00050000 C 03/20/15 50.0 3.60 4.00
ESV 150320C00052500 C 03/20/15 52.5 2.50 2.75
ESV 150320C00055000 C 03/20/15 55.0 1.55 1.80
ESV 150320C00057500 C 03/20/15 57.5 0.95 1.15
ESV 150320C00060000 C 03/20/15 60.0 0.55 0.70
ESV 150320C00062500 C 03/20/15 62.5 0.30 0.45
ESV 150320C00065000 C 03/20/15 65.0 0.15 0.30
ESV 150320C00070000 C 03/20/15 70.0 0.05 0.15
ESV 150320C00075000 C 03/20/15 75.0 0.00 0.10
ESV 150320C00080000 C 03/20/15 80.0 0.00 0.05
ESV 150320P00045000 P 03/20/15 45.0 1.50 1.65
ESV 150320P00050000 P 03/20/15 50.0 3.20 3.60
ESV 150320P00052500 P 03/20/15 52.5 4.70 5.00
ESV 150320P00055000 P 03/20/15 55.0 6.40 6.80
ESV 150320P00057500 P 03/20/15 57.5 8.30 8.80
ESV 150320P00060000 P 03/20/15 60.0 10.40 10.90
ESV 150320P00062500 P 03/20/15 62.5 12.10 13.90
ESV 150320P00065000 P 03/20/15 65.0 14.30 16.60
ESV 150320P00070000 P 03/20/15 70.0 19.10 21.70
ESV 150320P00075000 P 03/20/15 75.0 23.50 27.00
ESV 150320P00080000 P 03/20/15 80.0 28.80 31.50
ESV 160115C00025000 C 01/15/16 25.0 26.20 28.40
ESV 160115C00030000 C 01/15/16 30.0 21.20 23.00
ESV 160115C00035000 C 01/15/16 35.0 15.60 18.60
ESV 160115C00040000 C 01/15/16 40.0 11.40 12.60
ESV 160115C00045000 C 01/15/16 45.0 7.70 8.20
ESV 160115C00050000 C 01/15/16 50.0 4.80 5.30
ESV 160115C00052500 C 01/15/16 52.5 3.70 4.30
ESV 160115C00055000 C 01/15/16 55.0 2.90 3.30
ESV 160115C00057500 C 01/15/16 57.5 2.20 2.50
ESV 160115C00060000 C 01/15/16 60.0 1.60 2.05
ESV 160115C00062500 C 01/15/16 62.5 1.25 1.60
ESV 160115C00065000 C 01/15/16 65.0 1.00 1.25
ESV 160115C00067500 C 01/15/16 67.5 0.55 1.00
ESV 160115C00070000 C 01/15/16 70.0 0.40 0.80
ESV 160115C00075000 C 01/15/16 75.0 0.20 0.50
ESV 160115C00080000 C 01/15/16 80.0 0.10 0.30
ESV 160115C00085000 C 01/15/16 85.0 0.05 0.20
ESV 160115C00090000 C 01/15/16 90.0 0.00 0.15
ESV 160115P00025000 P 01/15/16 25.0 0.10 0.30
ESV 160115P00030000 P 01/15/16 30.0 0.35 0.65
ESV 160115P00035000 P 01/15/16 35.0 0.95 1.30
ESV 160115P00040000 P 01/15/16 40.0 2.00 2.40
ESV 160115P00045000 P 01/15/16 45.0 3.70 4.10
ESV 160115P00050000 P 01/15/16 50.0 6.10 6.60
ESV 160115P00052500 P 01/15/16 52.5 7.60 8.10
ESV 160115P00055000 P 01/15/16 55.0 9.30 9.80
ESV 160115P00057500 P 01/15/16 57.5 11.10 11.80
ESV 160115P00060000 P 01/15/16 60.0 13.00 13.80
ESV 160115P00062500 P 01/15/16 62.5 15.10 15.90
ESV 160115P00065000 P 01/15/16 65.0 17.20 18.00
ESV 160115P00067500 P 01/15/16 67.5 18.30 22.10
ESV 160115P00070000 P 01/15/16 70.0 20.10 24.40
ESV 160115P00075000 P 01/15/16 75.0 25.10 29.00
ESV 160115P00080000 P 01/15/16 80.0 29.70 33.80
ESV 160115P00085000 P 01/15/16 85.0 34.50 38.90
ESV 160115P00090000 P 01/15/16 90.0 39.50 43.70

OPRA data is delayed 15 minutes.