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 (2016-08-05)Premium Content

Ensco Plc New (ESV)
As of Sep 29 2016 11:16AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 161021C00001000 C 10/21/16 1.0 6.80 8.10
ESV 161021C00002000 C 10/21/16 2.0 5.80 7.10
ESV 161021C00003000 C 10/21/16 3.0 4.90 6.10
ESV 161021C00004000 C 10/21/16 4.0 3.90 5.10
ESV 161021C00005000 C 10/21/16 5.0 2.90 4.10
ESV 161021C00006000 C 10/21/16 6.0 2.30 2.90
ESV 161021C00007000 C 10/21/16 7.0 1.65 1.95
ESV 161021C00008000 C 10/21/16 8.0 0.95 1.15
ESV 161021C00009000 C 10/21/16 9.0 0.40 0.50
ESV 161021C00010000 C 10/21/16 10.0 0.10 0.15
ESV 161021C00011000 C 10/21/16 11.0 0.00 0.10
ESV 161021C00012000 C 10/21/16 12.0 0.00 0.20
ESV 161021C00013000 C 10/21/16 13.0 0.00 0.15
ESV 161021C00014000 C 10/21/16 14.0 0.00 0.20
ESV 161021C00015000 C 10/21/16 15.0 0.00 0.15
ESV 161021C00016000 C 10/21/16 16.0 0.00 0.20
ESV 161021C00017000 C 10/21/16 17.0 0.00 0.20
ESV 161021C00018000 C 10/21/16 18.0 0.00 0.10
ESV 161021P00001000 P 10/21/16 1.0 0.00 0.20
ESV 161021P00002000 P 10/21/16 2.0 0.00 0.20
ESV 161021P00003000 P 10/21/16 3.0 0.00 0.20
ESV 161021P00004000 P 10/21/16 4.0 0.00 0.05
ESV 161021P00005000 P 10/21/16 5.0 0.00 0.20
ESV 161021P00006000 P 10/21/16 6.0 0.00 0.05
ESV 161021P00007000 P 10/21/16 7.0 0.05 0.10
ESV 161021P00008000 P 10/21/16 8.0 0.20 0.30
ESV 161021P00009000 P 10/21/16 9.0 0.60 0.70
ESV 161021P00010000 P 10/21/16 10.0 1.10 2.00
ESV 161021P00011000 P 10/21/16 11.0 2.15 3.00
ESV 161021P00012000 P 10/21/16 12.0 3.10 4.10
ESV 161021P00013000 P 10/21/16 13.0 4.10 5.10
ESV 161021P00014000 P 10/21/16 14.0 4.00 6.10
ESV 161021P00015000 P 10/21/16 15.0 5.80 7.60
ESV 161021P00016000 P 10/21/16 16.0 6.80 8.20
ESV 161021P00017000 P 10/21/16 17.0 7.00 9.20
ESV 161021P00018000 P 10/21/16 18.0 9.00 10.20
ESV 161118C00001000 C 11/18/16 1.0 6.80 8.10
ESV 161118C00002000 C 11/18/16 2.0 5.80 8.00
ESV 161118C00003000 C 11/18/16 3.0 4.90 6.10
ESV 161118C00004000 C 11/18/16 4.0 3.90 5.30
ESV 161118C00005000 C 11/18/16 5.0 3.10 4.90
ESV 161118C00006000 C 11/18/16 6.0 2.65 3.10
ESV 161118C00007000 C 11/18/16 7.0 1.85 2.10
ESV 161118C00008000 C 11/18/16 8.0 1.20 1.35
ESV 161118C00009000 C 11/18/16 9.0 0.70 0.80
ESV 161118C00010000 C 11/18/16 10.0 0.35 0.45
ESV 161118C00011000 C 11/18/16 11.0 0.15 0.20
ESV 161118C00012000 C 11/18/16 12.0 0.00 0.15
ESV 161118C00013000 C 11/18/16 13.0 0.00 0.10
ESV 161118C00014000 C 11/18/16 14.0 0.00 0.10
ESV 161118P00001000 P 11/18/16 1.0 0.00 0.05
ESV 161118P00002000 P 11/18/16 2.0 0.00 0.05
ESV 161118P00003000 P 11/18/16 3.0 0.00 0.05
ESV 161118P00004000 P 11/18/16 4.0 0.00 0.10
ESV 161118P00005000 P 11/18/16 5.0 0.00 0.10
ESV 161118P00006000 P 11/18/16 6.0 0.00 0.15
ESV 161118P00007000 P 11/18/16 7.0 0.15 0.25
ESV 161118P00008000 P 11/18/16 8.0 0.45 0.55
ESV 161118P00009000 P 11/18/16 9.0 0.90 1.00
ESV 161118P00010000 P 11/18/16 10.0 1.55 1.70
ESV 161118P00011000 P 11/18/16 11.0 2.25 2.55
ESV 161118P00012000 P 11/18/16 12.0 2.95 4.10
ESV 161118P00013000 P 11/18/16 13.0 4.10 5.10
ESV 161118P00014000 P 11/18/16 14.0 3.30 6.20
ESV 161216C00001000 C 12/16/16 1.0 6.90 8.10
ESV 161216C00002000 C 12/16/16 2.0 5.80 8.00
ESV 161216C00003000 C 12/16/16 3.0 4.90 6.00
ESV 161216C00004000 C 12/16/16 4.0 4.00 6.00
ESV 161216C00005000 C 12/16/16 5.0 3.00 4.00
ESV 161216C00006000 C 12/16/16 6.0 2.10 3.10
ESV 161216C00007000 C 12/16/16 7.0 2.00 2.20
ESV 161216C00008000 C 12/16/16 8.0 1.35 1.50
ESV 161216C00009000 C 12/16/16 9.0 0.85 0.90
ESV 161216C00010000 C 12/16/16 10.0 0.50 0.60
ESV 161216C00011000 C 12/16/16 11.0 0.25 0.35
ESV 161216C00012000 C 12/16/16 12.0 0.05 0.20
ESV 161216C00013000 C 12/16/16 13.0 0.00 0.15
ESV 161216C00014000 C 12/16/16 14.0 0.00 0.10
ESV 161216C00015000 C 12/16/16 15.0 0.00 0.10
ESV 161216C00016000 C 12/16/16 16.0 0.00 0.10
ESV 161216C00017000 C 12/16/16 17.0 0.00 0.10
ESV 161216C00018000 C 12/16/16 18.0 0.00 0.10
ESV 161216C00019000 C 12/16/16 19.0 0.00 0.10
ESV 161216C00020000 C 12/16/16 20.0 0.00 0.10
ESV 161216C00021000 C 12/16/16 21.0 0.00 0.05
ESV 161216C00022000 C 12/16/16 22.0 0.00 0.10
ESV 161216C00023000 C 12/16/16 23.0 0.00 0.05
ESV 161216P00001000 P 12/16/16 1.0 0.00 0.05
ESV 161216P00002000 P 12/16/16 2.0 0.00 0.05
ESV 161216P00003000 P 12/16/16 3.0 0.00 0.10
ESV 161216P00004000 P 12/16/16 4.0 0.00 0.10
ESV 161216P00005000 P 12/16/16 5.0 0.00 0.15
ESV 161216P00006000 P 12/16/16 6.0 0.10 0.20
ESV 161216P00007000 P 12/16/16 7.0 0.30 0.40
ESV 161216P00008000 P 12/16/16 8.0 0.60 0.75
ESV 161216P00009000 P 12/16/16 9.0 1.05 1.20
ESV 161216P00010000 P 12/16/16 10.0 1.70 1.85
ESV 161216P00011000 P 12/16/16 11.0 2.40 2.60
ESV 161216P00012000 P 12/16/16 12.0 3.20 3.90
ESV 161216P00013000 P 12/16/16 13.0 3.80 5.10
ESV 161216P00014000 P 12/16/16 14.0 4.00 6.20
ESV 161216P00015000 P 12/16/16 15.0 6.00 7.20
ESV 161216P00016000 P 12/16/16 16.0 7.10 8.20
ESV 161216P00017000 P 12/16/16 17.0 7.80 9.20
ESV 161216P00018000 P 12/16/16 18.0 7.20 10.20
ESV 161216P00019000 P 12/16/16 19.0 10.10 11.70
ESV 161216P00020000 P 12/16/16 20.0 11.00 12.50
ESV 161216P00021000 P 12/16/16 21.0 10.40 14.60
ESV 161216P00022000 P 12/16/16 22.0 13.00 14.50
ESV 161216P00023000 P 12/16/16 23.0 14.10 15.40
ESV 170120C00001000 C 01/20/17 1.0 6.80 8.20
ESV 170120C00002000 C 01/20/17 2.0 5.80 7.10
ESV 170120C00003000 C 01/20/17 3.0 4.90 6.00
ESV 170120C00004000 C 01/20/17 4.0 4.10 5.00
ESV 170120C00005000 C 01/20/17 5.0 3.10 4.10
ESV 170120C00006000 C 01/20/17 6.0 2.50 3.20
ESV 170120C00007000 C 01/20/17 7.0 2.10 2.35
ESV 170120C00008000 C 01/20/17 8.0 1.55 1.65
ESV 170120C00009000 C 01/20/17 9.0 1.05 1.15
ESV 170120C00010000 C 01/20/17 10.0 0.65 0.80
ESV 170120C00011000 C 01/20/17 11.0 0.40 0.45
ESV 170120C00012000 C 01/20/17 12.0 0.25 0.35
ESV 170120C00013000 C 01/20/17 13.0 0.05 0.25
ESV 170120C00014000 C 01/20/17 14.0 0.00 0.15
ESV 170120C00015000 C 01/20/17 15.0 0.00 0.10
ESV 170120C00016000 C 01/20/17 16.0 0.00 0.10
ESV 170120C00017000 C 01/20/17 17.0 0.00 0.10
ESV 170120C00018000 C 01/20/17 18.0 0.00 0.05
ESV 170120C00019000 C 01/20/17 19.0 0.00 0.10
ESV 170120C00020000 C 01/20/17 20.0 0.00 0.10
ESV 170120C00021000 C 01/20/17 21.0 0.00 0.10
ESV 170120C00022000 C 01/20/17 22.0 0.00 0.10
ESV 170120C00023000 C 01/20/17 23.0 0.00 0.05
ESV 170120C00025000 C 01/20/17 25.0 0.00 0.05
ESV 170120C00028000 C 01/20/17 28.0 0.00 0.05
ESV 170120C00030000 C 01/20/17 30.0 0.00 0.05
ESV 170120C00033000 C 01/20/17 33.0 0.00 0.05
ESV 170120C00035000 C 01/20/17 35.0 0.00 0.05
ESV 170120C00037000 C 01/20/17 37.0 0.00 0.05
ESV 170120C00040000 C 01/20/17 40.0 0.00 0.05
ESV 170120C00042000 C 01/20/17 42.0 0.00 0.05
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 170120P00001000 P 01/20/17 1.0 0.00 0.05
ESV 170120P00002000 P 01/20/17 2.0 0.00 0.05
ESV 170120P00003000 P 01/20/17 3.0 0.00 0.10
ESV 170120P00004000 P 01/20/17 4.0 0.00 0.10
ESV 170120P00005000 P 01/20/17 5.0 0.05 0.20
ESV 170120P00006000 P 01/20/17 6.0 0.20 0.30
ESV 170120P00007000 P 01/20/17 7.0 0.40 0.55
ESV 170120P00008000 P 01/20/17 8.0 0.75 0.90
ESV 170120P00009000 P 01/20/17 9.0 1.25 1.40
ESV 170120P00010000 P 01/20/17 10.0 1.85 2.00
ESV 170120P00011000 P 01/20/17 11.0 2.60 2.75
ESV 170120P00012000 P 01/20/17 12.0 3.30 3.60
ESV 170120P00013000 P 01/20/17 13.0 4.20 5.20
ESV 170120P00014000 P 01/20/17 14.0 5.00 6.20
ESV 170120P00015000 P 01/20/17 15.0 6.10 7.20
ESV 170120P00016000 P 01/20/17 16.0 6.00 8.20
ESV 170120P00017000 P 01/20/17 17.0 7.00 9.20
ESV 170120P00018000 P 01/20/17 18.0 9.00 10.20
ESV 170120P00019000 P 01/20/17 19.0 8.50 11.30
ESV 170120P00020000 P 01/20/17 20.0 11.10 12.30
ESV 170120P00021000 P 01/20/17 21.0 10.50 13.30
ESV 170120P00022000 P 01/20/17 22.0 11.30 15.60
ESV 170120P00023000 P 01/20/17 23.0 14.00 15.50
ESV 170120P00025000 P 01/20/17 25.0 16.10 17.30
ESV 170120P00028000 P 01/20/17 28.0 19.10 20.30
ESV 170120P00030000 P 01/20/17 30.0 21.10 22.10
ESV 170120P00033000 P 01/20/17 33.0 24.10 25.00
ESV 170120P00035000 P 01/20/17 35.0 26.10 27.10
ESV 170120P00037000 P 01/20/17 37.0 26.40 30.60
ESV 170120P00040000 P 01/20/17 40.0 30.30 32.10
ESV 170120P00042000 P 01/20/17 42.0 32.30 34.10
ESV 170120P00045000 P 01/20/17 45.0 35.30 37.10
ESV 170120P00047000 P 01/20/17 47.0 36.40 40.60
ESV 170120P00050000 P 01/20/17 50.0 39.20 43.60
ESV 170120P00055000 P 01/20/17 55.0 44.40 48.60
ESV 170120P00060000 P 01/20/17 60.0 49.50 53.60
ESV 170317C00001000 C 03/17/17 1.0 6.80 8.30
ESV 170317C00002000 C 03/17/17 2.0 5.80 7.40
ESV 170317C00003000 C 03/17/17 3.0 5.00 6.20
ESV 170317C00004000 C 03/17/17 4.0 4.10 5.20
ESV 170317C00005000 C 03/17/17 5.0 3.20 4.20
ESV 170317C00006000 C 03/17/17 6.0 2.85 3.40
ESV 170317C00007000 C 03/17/17 7.0 2.15 2.70
ESV 170317C00008000 C 03/17/17 8.0 1.70 1.95
ESV 170317C00009000 C 03/17/17 9.0 1.20 1.50
ESV 170317C00010000 C 03/17/17 10.0 0.80 1.15
ESV 170317C00011000 C 03/17/17 11.0 0.55 0.80
ESV 170317C00012000 C 03/17/17 12.0 0.40 0.55
ESV 170317C00013000 C 03/17/17 13.0 0.20 0.40
ESV 170317C00014000 C 03/17/17 14.0 0.10 0.30
ESV 170317C00015000 C 03/17/17 15.0 0.05 0.20
ESV 170317C00016000 C 03/17/17 16.0 0.00 0.15
ESV 170317C00017000 C 03/17/17 17.0 0.00 0.15
ESV 170317C00018000 C 03/17/17 18.0 0.00 0.10
ESV 170317C00019000 C 03/17/17 19.0 0.00 0.10
ESV 170317P00001000 P 03/17/17 1.0 0.00 0.05
ESV 170317P00002000 P 03/17/17 2.0 0.00 0.10
ESV 170317P00003000 P 03/17/17 3.0 0.00 0.10
ESV 170317P00004000 P 03/17/17 4.0 0.05 0.15
ESV 170317P00005000 P 03/17/17 5.0 0.15 0.30
ESV 170317P00006000 P 03/17/17 6.0 0.35 0.50
ESV 170317P00007000 P 03/17/17 7.0 0.55 0.80
ESV 170317P00008000 P 03/17/17 8.0 1.00 1.20
ESV 170317P00009000 P 03/17/17 9.0 1.45 1.75
ESV 170317P00010000 P 03/17/17 10.0 2.05 2.35
ESV 170317P00011000 P 03/17/17 11.0 2.70 3.10
ESV 170317P00012000 P 03/17/17 12.0 3.50 3.90
ESV 170317P00013000 P 03/17/17 13.0 4.30 4.80
ESV 170317P00014000 P 03/17/17 14.0 4.90 6.20
ESV 170317P00015000 P 03/17/17 15.0 6.20 7.30
ESV 170317P00016000 P 03/17/17 16.0 7.10 8.20
ESV 170317P00017000 P 03/17/17 17.0 7.00 9.20
ESV 170317P00018000 P 03/17/17 18.0 8.00 10.20
ESV 170317P00019000 P 03/17/17 19.0 10.10 11.30
ESV 180119C00003000 C 01/19/18 3.0 5.00 6.40
ESV 180119C00005000 C 01/19/18 5.0 4.00 4.80
ESV 180119C00008000 C 01/19/18 8.0 2.50 3.10
ESV 180119C00010000 C 01/19/18 10.0 1.80 2.25
ESV 180119C00013000 C 01/19/18 13.0 0.95 1.25
ESV 180119C00015000 C 01/19/18 15.0 0.50 0.95
ESV 180119C00017000 C 01/19/18 17.0 0.30 0.70
ESV 180119C00020000 C 01/19/18 20.0 0.20 0.40
ESV 180119C00022000 C 01/19/18 22.0 0.05 0.25
ESV 180119C00025000 C 01/19/18 25.0 0.00 0.20
ESV 180119C00027000 C 01/19/18 27.0 0.00 0.20
ESV 180119C00030000 C 01/19/18 30.0 0.00 0.15
ESV 180119C00035000 C 01/19/18 35.0 0.00 0.15
ESV 180119P00003000 P 01/19/18 3.0 0.15 0.35
ESV 180119P00005000 P 01/19/18 5.0 0.65 0.85
ESV 180119P00008000 P 01/19/18 8.0 1.90 2.20
ESV 180119P00010000 P 01/19/18 10.0 3.00 3.40
ESV 180119P00013000 P 01/19/18 13.0 5.10 5.60
ESV 180119P00015000 P 01/19/18 15.0 6.70 7.20
ESV 180119P00017000 P 01/19/18 17.0 8.40 8.90
ESV 180119P00020000 P 01/19/18 20.0 10.40 13.50
ESV 180119P00022000 P 01/19/18 22.0 12.80 14.50
ESV 180119P00025000 P 01/19/18 25.0 15.90 17.30
ESV 180119P00027000 P 01/19/18 27.0 17.70 19.30
ESV 180119P00030000 P 01/19/18 30.0 21.10 22.00
ESV 180119P00035000 P 01/19/18 35.0 26.10 27.00

OPRA data is delayed 15 minutes.