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 (2014-11-07)Premium Content

Ensco Plc New (ESV)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 141220C00022000 C 12/20/14 22.0 8.40 10.90
ESV 141220C00023000 C 12/20/14 23.0 7.80 10.50
ESV 141220C00024000 C 12/20/14 24.0 6.40 8.90
ESV 141220C00025000 C 12/20/14 25.0 5.40 7.90
ESV 141220C00026000 C 12/20/14 26.0 4.40 6.90
ESV 141220C00027000 C 12/20/14 27.0 4.10 5.90
ESV 141220C00028000 C 12/20/14 28.0 4.40 4.90
ESV 141220C00029000 C 12/20/14 29.0 3.40 3.90
ESV 141220C00030000 C 12/20/14 30.0 2.45 2.85
ESV 141220C00031000 C 12/20/14 31.0 1.45 1.85
ESV 141220C00032000 C 12/20/14 32.0 0.65 0.85
ESV 141220C00033000 C 12/20/14 33.0 0.00 0.05
ESV 141220C00034000 C 12/20/14 34.0 0.00 0.05
ESV 141220C00035000 C 12/20/14 35.0 0.00 0.05
ESV 141220C00036000 C 12/20/14 36.0 0.00 0.05
ESV 141220C00037000 C 12/20/14 37.0 0.00 0.05
ESV 141220C00038000 C 12/20/14 38.0 0.00 0.05
ESV 141220C00039000 C 12/20/14 39.0 0.00 0.05
ESV 141220C00040000 C 12/20/14 40.0 0.00 0.05
ESV 141220C00041000 C 12/20/14 41.0 0.00 0.05
ESV 141220C00042000 C 12/20/14 42.0 0.00 0.05
ESV 141220C00043000 C 12/20/14 43.0 0.00 0.05
ESV 141220C00044000 C 12/20/14 44.0 0.00 0.05
ESV 141220C00045000 C 12/20/14 45.0 0.00 0.05
ESV 141220C00046000 C 12/20/14 46.0 0.00 0.05
ESV 141220C00047000 C 12/20/14 47.0 0.00 0.05
ESV 141220C00048000 C 12/20/14 48.0 0.00 0.05
ESV 141220C00049000 C 12/20/14 49.0 0.00 0.05
ESV 141220C00050000 C 12/20/14 50.0 0.00 0.05
ESV 141220C00052500 C 12/20/14 52.5 0.00 0.05
ESV 141220C00055000 C 12/20/14 55.0 0.00 0.05
ESV 141220C00057500 C 12/20/14 57.5 0.00 0.05
ESV 141220C00060000 C 12/20/14 60.0 0.00 0.05
ESV 141220C00062500 C 12/20/14 62.5 0.00 0.15
ESV 141220C00065000 C 12/20/14 65.0 0.00 0.15
ESV 141220C00070000 C 12/20/14 70.0 0.00 0.15
ESV 141220C00075000 C 12/20/14 75.0 0.00 0.25
ESV 141220P00022000 P 12/20/14 22.0 0.00 0.15
ESV 141220P00023000 P 12/20/14 23.0 0.00 0.15
ESV 141220P00024000 P 12/20/14 24.0 0.00 0.15
ESV 141220P00025000 P 12/20/14 25.0 0.00 0.20
ESV 141220P00026000 P 12/20/14 26.0 0.00 0.05
ESV 141220P00027000 P 12/20/14 27.0 0.00 0.05
ESV 141220P00028000 P 12/20/14 28.0 0.00 0.05
ESV 141220P00029000 P 12/20/14 29.0 0.00 0.05
ESV 141220P00030000 P 12/20/14 30.0 0.00 0.05
ESV 141220P00031000 P 12/20/14 31.0 0.00 0.05
ESV 141220P00032000 P 12/20/14 32.0 0.00 0.15
ESV 141220P00033000 P 12/20/14 33.0 0.15 0.50
ESV 141220P00034000 P 12/20/14 34.0 1.15 2.10
ESV 141220P00035000 P 12/20/14 35.0 2.15 2.55
ESV 141220P00036000 P 12/20/14 36.0 3.10 3.80
ESV 141220P00037000 P 12/20/14 37.0 4.10 4.60
ESV 141220P00038000 P 12/20/14 38.0 5.10 5.60
ESV 141220P00039000 P 12/20/14 39.0 6.10 6.60
ESV 141220P00040000 P 12/20/14 40.0 7.10 7.60
ESV 141220P00041000 P 12/20/14 41.0 8.10 10.60
ESV 141220P00042000 P 12/20/14 42.0 9.10 9.60
ESV 141220P00043000 P 12/20/14 43.0 10.10 11.90
ESV 141220P00044000 P 12/20/14 44.0 11.10 12.50
ESV 141220P00045000 P 12/20/14 45.0 12.10 12.60
ESV 141220P00046000 P 12/20/14 46.0 13.10 13.60
ESV 141220P00047000 P 12/20/14 47.0 14.10 15.20
ESV 141220P00048000 P 12/20/14 48.0 15.10 16.20
ESV 141220P00049000 P 12/20/14 49.0 16.10 16.60
ESV 141220P00050000 P 12/20/14 50.0 17.10 17.60
ESV 141220P00052500 P 12/20/14 52.5 19.60 20.10
ESV 141220P00055000 P 12/20/14 55.0 22.10 22.70
ESV 141220P00057500 P 12/20/14 57.5 24.40 27.00
ESV 141220P00060000 P 12/20/14 60.0 26.90 29.60
ESV 141220P00062500 P 12/20/14 62.5 28.60 32.20
ESV 141220P00065000 P 12/20/14 65.0 30.60 34.70
ESV 141220P00070000 P 12/20/14 70.0 36.00 39.60
ESV 141220P00075000 P 12/20/14 75.0 40.60 44.70
ESV 150117C00021000 C 01/17/15 21.0 9.50 12.00
ESV 150117C00022000 C 01/17/15 22.0 8.40 11.60
ESV 150117C00023000 C 01/17/15 23.0 7.50 10.00
ESV 150117C00024000 C 01/17/15 24.0 6.60 9.50
ESV 150117C00025000 C 01/17/15 25.0 5.60 8.10
ESV 150117C00026000 C 01/17/15 26.0 5.80 7.20
ESV 150117C00027000 C 01/17/15 27.0 5.40 6.20
ESV 150117C00028000 C 01/17/15 28.0 4.80 5.30
ESV 150117C00029000 C 01/17/15 29.0 4.00 4.50
ESV 150117C00030000 C 01/17/15 30.0 3.20 3.70
ESV 150117C00031000 C 01/17/15 31.0 2.60 2.90
ESV 150117C00032000 C 01/17/15 32.0 2.00 2.25
ESV 150117C00033000 C 01/17/15 33.0 1.60 1.70
ESV 150117C00034000 C 01/17/15 34.0 1.05 1.25
ESV 150117C00035000 C 01/17/15 35.0 0.70 0.90
ESV 150117C00036000 C 01/17/15 36.0 0.45 0.60
ESV 150117C00037000 C 01/17/15 37.0 0.30 0.40
ESV 150117C00038000 C 01/17/15 38.0 0.20 0.30
ESV 150117C00039000 C 01/17/15 39.0 0.10 0.20
ESV 150117C00040000 C 01/17/15 40.0 0.05 0.15
ESV 150117C00041000 C 01/17/15 41.0 0.05 0.15
ESV 150117C00042000 C 01/17/15 42.0 0.00 0.10
ESV 150117C00043000 C 01/17/15 43.0 0.00 0.10
ESV 150117C00044000 C 01/17/15 44.0 0.00 0.10
ESV 150117C00045000 C 01/17/15 45.0 0.00 0.05
ESV 150117C00046000 C 01/17/15 46.0 0.00 0.05
ESV 150117C00047000 C 01/17/15 47.0 0.00 0.10
ESV 150117C00048000 C 01/17/15 48.0 0.00 0.05
ESV 150117C00049000 C 01/17/15 49.0 0.00 0.05
ESV 150117C00050000 C 01/17/15 50.0 0.00 0.05
ESV 150117C00052500 C 01/17/15 52.5 0.00 0.05
ESV 150117C00055000 C 01/17/15 55.0 0.00 0.05
ESV 150117C00057500 C 01/17/15 57.5 0.00 0.05
ESV 150117C00060000 C 01/17/15 60.0 0.00 0.05
ESV 150117C00062500 C 01/17/15 62.5 0.00 0.05
ESV 150117C00065000 C 01/17/15 65.0 0.00 0.05
ESV 150117C00067500 C 01/17/15 67.5 0.00 0.05
ESV 150117C00070000 C 01/17/15 70.0 0.00 0.05
ESV 150117C00072500 C 01/17/15 72.5 0.00 0.05
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 150117P00021000 P 01/17/15 21.0 0.00 0.05
ESV 150117P00022000 P 01/17/15 22.0 0.05 0.15
ESV 150117P00023000 P 01/17/15 23.0 0.10 0.20
ESV 150117P00024000 P 01/17/15 24.0 0.10 0.25
ESV 150117P00025000 P 01/17/15 25.0 0.20 0.30
ESV 150117P00026000 P 01/17/15 26.0 0.20 0.35
ESV 150117P00027000 P 01/17/15 27.0 0.30 0.45
ESV 150117P00028000 P 01/17/15 28.0 0.45 0.50
ESV 150117P00029000 P 01/17/15 29.0 0.55 0.70
ESV 150117P00030000 P 01/17/15 30.0 0.80 0.95
ESV 150117P00031000 P 01/17/15 31.0 1.05 1.20
ESV 150117P00032000 P 01/17/15 32.0 1.35 1.60
ESV 150117P00033000 P 01/17/15 33.0 1.80 1.95
ESV 150117P00034000 P 01/17/15 34.0 2.35 2.65
ESV 150117P00035000 P 01/17/15 35.0 3.00 3.30
ESV 150117P00036000 P 01/17/15 36.0 3.70 4.10
ESV 150117P00037000 P 01/17/15 37.0 4.50 5.40
ESV 150117P00038000 P 01/17/15 38.0 5.30 6.40
ESV 150117P00039000 P 01/17/15 39.0 6.30 6.80
ESV 150117P00040000 P 01/17/15 40.0 7.20 7.70
ESV 150117P00041000 P 01/17/15 41.0 8.00 10.70
ESV 150117P00042000 P 01/17/15 42.0 9.10 11.70
ESV 150117P00043000 P 01/17/15 43.0 10.10 12.70
ESV 150117P00044000 P 01/17/15 44.0 11.10 13.40
ESV 150117P00045000 P 01/17/15 45.0 12.10 14.60
ESV 150117P00046000 P 01/17/15 46.0 13.10 14.80
ESV 150117P00047000 P 01/17/15 47.0 13.80 16.60
ESV 150117P00048000 P 01/17/15 48.0 14.60 17.60
ESV 150117P00049000 P 01/17/15 49.0 16.10 18.60
ESV 150117P00050000 P 01/17/15 50.0 17.20 19.60
ESV 150117P00052500 P 01/17/15 52.5 19.40 22.20
ESV 150117P00055000 P 01/17/15 55.0 21.80 24.60
ESV 150117P00057500 P 01/17/15 57.5 24.30 27.10
ESV 150117P00060000 P 01/17/15 60.0 26.80 29.60
ESV 150117P00062500 P 01/17/15 62.5 29.30 32.10
ESV 150117P00065000 P 01/17/15 65.0 30.50 34.70
ESV 150117P00067500 P 01/17/15 67.5 34.30 36.70
ESV 150117P00070000 P 01/17/15 70.0 36.80 39.20
ESV 150117P00072500 P 01/17/15 72.5 38.30 41.80
ESV 150117P00075000 P 01/17/15 75.0 40.50 44.60
ESV 150117P00080000 P 01/17/15 80.0 45.50 49.60
ESV 150117P00085000 P 01/17/15 85.0 50.50 54.70
ESV 150117P00090000 P 01/17/15 90.0 55.50 59.60
ESV 150117P00095000 P 01/17/15 95.0 60.50 64.60
ESV 150320C00019000 C 03/20/15 19.0 11.60 14.20
ESV 150320C00020000 C 03/20/15 20.0 10.70 14.50
ESV 150320C00021000 C 03/20/15 21.0 10.00 13.60
ESV 150320C00022000 C 03/20/15 22.0 8.70 11.20
ESV 150320C00023000 C 03/20/15 23.0 7.70 10.30
ESV 150320C00024000 C 03/20/15 24.0 8.50 9.40
ESV 150320C00025000 C 03/20/15 25.0 8.00 8.50
ESV 150320C00026000 C 03/20/15 26.0 7.10 7.70
ESV 150320C00027000 C 03/20/15 27.0 6.40 6.90
ESV 150320C00028000 C 03/20/15 28.0 5.50 6.10
ESV 150320C00029000 C 03/20/15 29.0 4.80 5.40
ESV 150320C00030000 C 03/20/15 30.0 4.30 4.70
ESV 150320C00031000 C 03/20/15 31.0 3.70 4.00
ESV 150320C00032000 C 03/20/15 32.0 3.10 3.50
ESV 150320C00033000 C 03/20/15 33.0 2.65 2.90
ESV 150320C00034000 C 03/20/15 34.0 2.20 2.45
ESV 150320C00035000 C 03/20/15 35.0 1.80 2.00
ESV 150320C00036000 C 03/20/15 36.0 1.45 1.65
ESV 150320C00037000 C 03/20/15 37.0 1.20 1.40
ESV 150320C00038000 C 03/20/15 38.0 1.00 1.15
ESV 150320C00039000 C 03/20/15 39.0 0.80 0.95
ESV 150320C00040000 C 03/20/15 40.0 0.65 0.75
ESV 150320C00041000 C 03/20/15 41.0 0.50 0.65
ESV 150320C00042000 C 03/20/15 42.0 0.40 0.50
ESV 150320C00043000 C 03/20/15 43.0 0.30 0.45
ESV 150320C00044000 C 03/20/15 44.0 0.25 0.35
ESV 150320C00045000 C 03/20/15 45.0 0.20 0.30
ESV 150320C00046000 C 03/20/15 46.0 0.15 0.25
ESV 150320C00047000 C 03/20/15 47.0 0.10 0.25
ESV 150320C00048000 C 03/20/15 48.0 0.10 0.20
ESV 150320C00049000 C 03/20/15 49.0 0.05 0.20
ESV 150320C00050000 C 03/20/15 50.0 0.05 0.20
ESV 150320C00052500 C 03/20/15 52.5 0.05 0.15
ESV 150320C00055000 C 03/20/15 55.0 0.00 0.10
ESV 150320C00057500 C 03/20/15 57.5 0.00 0.10
ESV 150320C00060000 C 03/20/15 60.0 0.00 0.10
ESV 150320C00062500 C 03/20/15 62.5 0.00 0.10
ESV 150320C00065000 C 03/20/15 65.0 0.00 0.05
ESV 150320C00070000 C 03/20/15 70.0 0.00 0.05
ESV 150320C00075000 C 03/20/15 75.0 0.00 0.05
ESV 150320C00080000 C 03/20/15 80.0 0.00 0.05
ESV 150320P00019000 P 03/20/15 19.0 0.20 0.30
ESV 150320P00020000 P 03/20/15 20.0 0.25 0.35
ESV 150320P00021000 P 03/20/15 21.0 0.30 0.40
ESV 150320P00022000 P 03/20/15 22.0 0.40 0.50
ESV 150320P00023000 P 03/20/15 23.0 0.45 0.60
ESV 150320P00024000 P 03/20/15 24.0 0.55 0.75
ESV 150320P00025000 P 03/20/15 25.0 0.70 0.90
ESV 150320P00026000 P 03/20/15 26.0 0.90 1.05
ESV 150320P00027000 P 03/20/15 27.0 1.10 1.30
ESV 150320P00028000 P 03/20/15 28.0 1.35 1.55
ESV 150320P00029000 P 03/20/15 29.0 1.65 1.85
ESV 150320P00030000 P 03/20/15 30.0 2.00 2.25
ESV 150320P00031000 P 03/20/15 31.0 2.40 2.65
ESV 150320P00032000 P 03/20/15 32.0 2.90 3.10
ESV 150320P00033000 P 03/20/15 33.0 3.40 3.70
ESV 150320P00034000 P 03/20/15 34.0 3.90 4.20
ESV 150320P00035000 P 03/20/15 35.0 4.50 4.90
ESV 150320P00036000 P 03/20/15 36.0 5.20 5.50
ESV 150320P00037000 P 03/20/15 37.0 5.90 6.30
ESV 150320P00038000 P 03/20/15 38.0 6.70 7.10
ESV 150320P00039000 P 03/20/15 39.0 7.40 8.10
ESV 150320P00040000 P 03/20/15 40.0 8.30 9.00
ESV 150320P00041000 P 03/20/15 41.0 9.20 10.60
ESV 150320P00042000 P 03/20/15 42.0 10.10 12.10
ESV 150320P00043000 P 03/20/15 43.0 11.00 13.60
ESV 150320P00044000 P 03/20/15 44.0 11.80 14.40
ESV 150320P00045000 P 03/20/15 45.0 12.70 15.40
ESV 150320P00046000 P 03/20/15 46.0 13.70 16.40
ESV 150320P00047000 P 03/20/15 47.0 14.40 17.30
ESV 150320P00048000 P 03/20/15 48.0 15.50 18.30
ESV 150320P00049000 P 03/20/15 49.0 16.10 19.30
ESV 150320P00050000 P 03/20/15 50.0 17.10 18.60
ESV 150320P00052500 P 03/20/15 52.5 19.80 21.20
ESV 150320P00055000 P 03/20/15 55.0 22.00 23.70
ESV 150320P00057500 P 03/20/15 57.5 24.50 27.60
ESV 150320P00060000 P 03/20/15 60.0 27.20 30.20
ESV 150320P00062500 P 03/20/15 62.5 29.30 32.60
ESV 150320P00065000 P 03/20/15 65.0 31.10 35.20
ESV 150320P00070000 P 03/20/15 70.0 36.00 40.20
ESV 150320P00075000 P 03/20/15 75.0 41.00 45.10
ESV 150320P00080000 P 03/20/15 80.0 46.00 50.10
ESV 150619C00015000 C 06/19/15 15.0 15.40 18.10
ESV 150619C00016000 C 06/19/15 16.0 14.60 19.00
ESV 150619C00017000 C 06/19/15 17.0 13.60 17.80
ESV 150619C00018000 C 06/19/15 18.0 12.50 16.80
ESV 150619C00019000 C 06/19/15 19.0 11.70 16.00
ESV 150619C00020000 C 06/19/15 20.0 10.80 13.50
ESV 150619C00021000 C 06/19/15 21.0 9.90 12.40
ESV 150619C00022000 C 06/19/15 22.0 8.90 11.40
ESV 150619C00023000 C 06/19/15 23.0 10.00 10.50
ESV 150619C00024000 C 06/19/15 24.0 9.20 9.70
ESV 150619C00025000 C 06/19/15 25.0 8.60 8.90
ESV 150619C00026000 C 06/19/15 26.0 7.60 8.20
ESV 150619C00027000 C 06/19/15 27.0 6.80 7.40
ESV 150619C00028000 C 06/19/15 28.0 6.30 6.70
ESV 150619C00029000 C 06/19/15 29.0 5.70 6.10
ESV 150619C00030000 C 06/19/15 30.0 5.10 5.40
ESV 150619C00031000 C 06/19/15 31.0 4.50 4.90
ESV 150619C00032000 C 06/19/15 32.0 4.00 4.40
ESV 150619C00033000 C 06/19/15 33.0 3.50 3.90
ESV 150619C00034000 C 06/19/15 34.0 3.10 3.40
ESV 150619C00035000 C 06/19/15 35.0 2.75 3.00
ESV 150619C00036000 C 06/19/15 36.0 2.40 2.65
ESV 150619C00037000 C 06/19/15 37.0 2.05 2.30
ESV 150619C00038000 C 06/19/15 38.0 1.80 2.05
ESV 150619C00039000 C 06/19/15 39.0 1.55 1.75
ESV 150619C00040000 C 06/19/15 40.0 1.35 1.55
ESV 150619C00041000 C 06/19/15 41.0 1.15 1.35
ESV 150619C00042000 C 06/19/15 42.0 1.00 1.15
ESV 150619C00043000 C 06/19/15 43.0 0.85 1.00
ESV 150619C00044000 C 06/19/15 44.0 0.70 0.90
ESV 150619C00045000 C 06/19/15 45.0 0.60 0.80
ESV 150619C00046000 C 06/19/15 46.0 0.50 0.70
ESV 150619C00047000 C 06/19/15 47.0 0.45 0.60
ESV 150619C00048000 C 06/19/15 48.0 0.35 0.55
ESV 150619C00049000 C 06/19/15 49.0 0.30 0.50
ESV 150619C00050000 C 06/19/15 50.0 0.25 0.45
ESV 150619C00055000 C 06/19/15 55.0 0.10 0.25
ESV 150619C00060000 C 06/19/15 60.0 0.05 0.20
ESV 150619P00015000 P 06/19/15 15.0 0.20 0.35
ESV 150619P00016000 P 06/19/15 16.0 0.25 0.40
ESV 150619P00017000 P 06/19/15 17.0 0.35 0.45
ESV 150619P00018000 P 06/19/15 18.0 0.40 0.55
ESV 150619P00019000 P 06/19/15 19.0 0.50 0.65
ESV 150619P00020000 P 06/19/15 20.0 0.60 0.80
ESV 150619P00021000 P 06/19/15 21.0 0.75 0.90
ESV 150619P00022000 P 06/19/15 22.0 0.90 1.10
ESV 150619P00023000 P 06/19/15 23.0 1.05 1.25
ESV 150619P00024000 P 06/19/15 24.0 1.25 1.50
ESV 150619P00025000 P 06/19/15 25.0 1.50 1.75
ESV 150619P00026000 P 06/19/15 26.0 1.80 2.00
ESV 150619P00027000 P 06/19/15 27.0 2.10 2.35
ESV 150619P00028000 P 06/19/15 28.0 2.45 2.70
ESV 150619P00029000 P 06/19/15 29.0 2.80 3.10
ESV 150619P00030000 P 06/19/15 30.0 3.20 3.50
ESV 150619P00031000 P 06/19/15 31.0 3.70 4.00
ESV 150619P00032000 P 06/19/15 32.0 4.20 4.50
ESV 150619P00033000 P 06/19/15 33.0 4.70 5.10
ESV 150619P00034000 P 06/19/15 34.0 5.30 5.70
ESV 150619P00035000 P 06/19/15 35.0 5.90 6.30
ESV 150619P00036000 P 06/19/15 36.0 6.50 6.90
ESV 150619P00037000 P 06/19/15 37.0 7.20 7.60
ESV 150619P00038000 P 06/19/15 38.0 7.90 8.40
ESV 150619P00039000 P 06/19/15 39.0 8.70 9.10
ESV 150619P00040000 P 06/19/15 40.0 9.50 9.90
ESV 150619P00041000 P 06/19/15 41.0 10.30 10.70
ESV 150619P00042000 P 06/19/15 42.0 11.10 11.60
ESV 150619P00043000 P 06/19/15 43.0 12.00 12.50
ESV 150619P00044000 P 06/19/15 44.0 12.80 13.80
ESV 150619P00045000 P 06/19/15 45.0 13.70 14.30
ESV 150619P00046000 P 06/19/15 46.0 14.60 16.20
ESV 150619P00047000 P 06/19/15 47.0 15.50 18.00
ESV 150619P00048000 P 06/19/15 48.0 16.40 19.00
ESV 150619P00049000 P 06/19/15 49.0 17.30 20.00
ESV 150619P00050000 P 06/19/15 50.0 18.20 20.90
ESV 150619P00055000 P 06/19/15 55.0 22.00 25.60
ESV 150619P00060000 P 06/19/15 60.0 26.90 30.60
ESV 160115C00015000 C 01/15/16 15.0 15.40 18.40
ESV 160115C00018000 C 01/15/16 18.0 12.50 16.10
ESV 160115C00020000 C 01/15/16 20.0 11.20 13.60
ESV 160115C00023000 C 01/15/16 23.0 10.40 10.90
ESV 160115C00025000 C 01/15/16 25.0 8.90 9.50
ESV 160115C00028000 C 01/15/16 28.0 6.90 7.50
ESV 160115C00030000 C 01/15/16 30.0 6.00 6.40
ESV 160115C00033000 C 01/15/16 33.0 4.60 5.00
ESV 160115C00035000 C 01/15/16 35.0 3.90 4.20
ESV 160115C00038000 C 01/15/16 38.0 3.00 3.20
ESV 160115C00040000 C 01/15/16 40.0 2.45 2.70
ESV 160115C00043000 C 01/15/16 43.0 1.80 2.05
ESV 160115C00045000 C 01/15/16 45.0 1.50 1.70
ESV 160115C00047000 C 01/15/16 47.0 1.20 1.40
ESV 160115C00050000 C 01/15/16 50.0 0.85 1.00
ESV 160115C00052500 C 01/15/16 52.5 0.70 0.85
ESV 160115C00055000 C 01/15/16 55.0 0.50 0.65
ESV 160115C00057500 C 01/15/16 57.5 0.40 0.60
ESV 160115C00060000 C 01/15/16 60.0 0.30 0.50
ESV 160115C00062500 C 01/15/16 62.5 0.20 0.40
ESV 160115C00065000 C 01/15/16 65.0 0.15 0.35
ESV 160115C00067500 C 01/15/16 67.5 0.10 0.30
ESV 160115C00070000 C 01/15/16 70.0 0.10 0.25
ESV 160115C00075000 C 01/15/16 75.0 0.00 0.20
ESV 160115C00080000 C 01/15/16 80.0 0.00 0.15
ESV 160115C00085000 C 01/15/16 85.0 0.00 0.15
ESV 160115C00090000 C 01/15/16 90.0 0.00 0.10
ESV 160115P00015000 P 01/15/16 15.0 0.65 0.85
ESV 160115P00018000 P 01/15/16 18.0 1.05 1.25
ESV 160115P00020000 P 01/15/16 20.0 1.45 1.65
ESV 160115P00023000 P 01/15/16 23.0 2.25 2.45
ESV 160115P00025000 P 01/15/16 25.0 2.90 3.20
ESV 160115P00028000 P 01/15/16 28.0 4.00 4.40
ESV 160115P00030000 P 01/15/16 30.0 5.00 5.40
ESV 160115P00033000 P 01/15/16 33.0 6.60 7.00
ESV 160115P00035000 P 01/15/16 35.0 7.90 8.30
ESV 160115P00038000 P 01/15/16 38.0 9.90 10.40
ESV 160115P00040000 P 01/15/16 40.0 11.40 11.90
ESV 160115P00043000 P 01/15/16 43.0 13.70 14.20
ESV 160115P00045000 P 01/15/16 45.0 15.40 15.90
ESV 160115P00047000 P 01/15/16 47.0 17.10 18.00
ESV 160115P00050000 P 01/15/16 50.0 19.80 21.30
ESV 160115P00052500 P 01/15/16 52.5 22.10 23.90
ESV 160115P00055000 P 01/15/16 55.0 24.40 26.40
ESV 160115P00057500 P 01/15/16 57.5 25.80 29.00
ESV 160115P00060000 P 01/15/16 60.0 28.20 31.40
ESV 160115P00062500 P 01/15/16 62.5 30.40 33.80
ESV 160115P00065000 P 01/15/16 65.0 33.10 36.20
ESV 160115P00067500 P 01/15/16 67.5 34.30 38.80
ESV 160115P00070000 P 01/15/16 70.0 37.00 41.40
ESV 160115P00075000 P 01/15/16 75.0 41.50 46.00
ESV 160115P00080000 P 01/15/16 80.0 46.60 51.00
ESV 160115P00085000 P 01/15/16 85.0 51.70 56.00
ESV 160115P00090000 P 01/15/16 90.0 56.70 61.00
ESV 170120C00015000 C 01/20/17 15.0 15.40 18.90
ESV 170120C00018000 C 01/20/17 18.0 13.00 17.30
ESV 170120C00020000 C 01/20/17 20.0 13.00 13.90
ESV 170120C00023000 C 01/20/17 23.0 10.20 11.90
ESV 170120C00025000 C 01/20/17 25.0 8.90 10.30
ESV 170120C00028000 C 01/20/17 28.0 7.10 8.30
ESV 170120C00030000 C 01/20/17 30.0 6.20 7.60
ESV 170120C00033000 C 01/20/17 33.0 4.90 6.20
ESV 170120C00035000 C 01/20/17 35.0 4.20 6.30
ESV 170120C00037000 C 01/20/17 37.0 4.10 5.30
ESV 170120C00040000 C 01/20/17 40.0 2.70 4.70
ESV 170120C00042000 C 01/20/17 42.0 2.25 4.30
ESV 170120C00045000 C 01/20/17 45.0 1.80 3.20
ESV 170120C00047000 C 01/20/17 47.0 1.50 3.10
ESV 170120C00050000 C 01/20/17 50.0 1.20 2.75
ESV 170120C00055000 C 01/20/17 55.0 0.75 1.70
ESV 170120C00060000 C 01/20/17 60.0 0.35 1.35
ESV 170120P00015000 P 01/20/17 15.0 1.15 1.95
ESV 170120P00018000 P 01/20/17 18.0 1.75 2.75
ESV 170120P00020000 P 01/20/17 20.0 2.05 3.20
ESV 170120P00023000 P 01/20/17 23.0 3.20 4.50
ESV 170120P00025000 P 01/20/17 25.0 4.40 5.00
ESV 170120P00028000 P 01/20/17 28.0 5.70 6.50
ESV 170120P00030000 P 01/20/17 30.0 6.70 8.00
ESV 170120P00033000 P 01/20/17 33.0 8.40 9.90
ESV 170120P00035000 P 01/20/17 35.0 9.40 10.50
ESV 170120P00037000 P 01/20/17 37.0 10.80 12.60
ESV 170120P00040000 P 01/20/17 40.0 12.70 14.90
ESV 170120P00042000 P 01/20/17 42.0 14.10 16.20
ESV 170120P00045000 P 01/20/17 45.0 16.30 18.90
ESV 170120P00047000 P 01/20/17 47.0 18.10 20.60
ESV 170120P00050000 P 01/20/17 50.0 20.40 23.10
ESV 170120P00055000 P 01/20/17 55.0 24.80 27.50
ESV 170120P00060000 P 01/20/17 60.0 29.40 32.60

OPRA data is delayed 15 minutes.