Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Ensco Plc New (ESV)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 140419C00040000 C 04/19/14 40.0 9.40 10.20
ESV 140419C00042000 C 04/19/14 42.0 6.40 8.20
ESV 140419C00043000 C 04/19/14 43.0 5.40 7.20
ESV 140419C00044000 C 04/19/14 44.0 5.00 6.60
ESV 140419C00045000 C 04/19/14 45.0 4.90 5.20
ESV 140419C00046000 C 04/19/14 46.0 3.00 4.40
ESV 140419C00047000 C 04/19/14 47.0 2.00 3.20
ESV 140419C00048000 C 04/19/14 48.0 1.90 2.10
ESV 140419C00049000 C 04/19/14 49.0 0.60 1.20
ESV 140419C00050000 C 04/19/14 50.0 0.00 0.05
ESV 140419C00052500 C 04/19/14 52.5 0.00 0.05
ESV 140419C00055000 C 04/19/14 55.0 0.00 0.05
ESV 140419C00057500 C 04/19/14 57.5 0.00 0.05
ESV 140419C00060000 C 04/19/14 60.0 0.00 0.05
ESV 140419C00065000 C 04/19/14 65.0 0.00 0.05
ESV 140419C00070000 C 04/19/14 70.0 0.00 0.05
ESV 140419C00075000 C 04/19/14 75.0 0.00 0.05
ESV 140419P00040000 P 04/19/14 40.0 0.00 0.05
ESV 140419P00042000 P 04/19/14 42.0 0.00 0.05
ESV 140419P00043000 P 04/19/14 43.0 0.00 0.05
ESV 140419P00044000 P 04/19/14 44.0 0.00 0.05
ESV 140419P00045000 P 04/19/14 45.0 0.00 0.05
ESV 140419P00046000 P 04/19/14 46.0 0.00 0.05
ESV 140419P00047000 P 04/19/14 47.0 0.00 0.05
ESV 140419P00048000 P 04/19/14 48.0 0.00 0.05
ESV 140419P00049000 P 04/19/14 49.0 0.00 0.05
ESV 140419P00050000 P 04/19/14 50.0 0.00 0.05
ESV 140419P00052500 P 04/19/14 52.5 2.45 2.60
ESV 140419P00055000 P 04/19/14 55.0 4.80 5.10
ESV 140419P00057500 P 04/19/14 57.5 6.00 9.10
ESV 140419P00060000 P 04/19/14 60.0 8.50 11.60
ESV 140419P00065000 P 04/19/14 65.0 14.20 16.10
ESV 140419P00070000 P 04/19/14 70.0 18.50 20.20
ESV 140419P00075000 P 04/19/14 75.0 23.90 26.30
ESV 140517C00040000 C 05/17/14 40.0 9.00 10.40
ESV 140517C00041000 C 05/17/14 41.0 8.00 9.40
ESV 140517C00042000 C 05/17/14 42.0 7.10 8.40
ESV 140517C00043000 C 05/17/14 43.0 6.10 7.40
ESV 140517C00044000 C 05/17/14 44.0 5.10 6.50
ESV 140517C00045000 C 05/17/14 45.0 4.70 5.40
ESV 140517C00046000 C 05/17/14 46.0 4.10 4.50
ESV 140517C00047000 C 05/17/14 47.0 3.30 3.60
ESV 140517C00048000 C 05/17/14 48.0 2.45 2.70
ESV 140517C00049000 C 05/17/14 49.0 1.85 1.90
ESV 140517C00050000 C 05/17/14 50.0 1.30 1.40
ESV 140517C00052500 C 05/17/14 52.5 0.40 0.45
ESV 140517C00055000 C 05/17/14 55.0 0.05 0.15
ESV 140517C00057500 C 05/17/14 57.5 0.00 0.10
ESV 140517C00060000 C 05/17/14 60.0 0.00 0.05
ESV 140517C00065000 C 05/17/14 65.0 0.00 0.05
ESV 140517C00070000 C 05/17/14 70.0 0.00 0.05
ESV 140517C00075000 C 05/17/14 75.0 0.00 0.05
ESV 140517P00040000 P 05/17/14 40.0 0.00 0.05
ESV 140517P00041000 P 05/17/14 41.0 0.00 0.10
ESV 140517P00042000 P 05/17/14 42.0 0.00 0.10
ESV 140517P00043000 P 05/17/14 43.0 0.00 0.10
ESV 140517P00044000 P 05/17/14 44.0 0.05 0.15
ESV 140517P00045000 P 05/17/14 45.0 0.10 0.20
ESV 140517P00046000 P 05/17/14 46.0 0.15 0.25
ESV 140517P00047000 P 05/17/14 47.0 0.30 0.35
ESV 140517P00048000 P 05/17/14 48.0 0.50 0.55
ESV 140517P00049000 P 05/17/14 49.0 0.80 0.90
ESV 140517P00050000 P 05/17/14 50.0 1.25 1.35
ESV 140517P00052500 P 05/17/14 52.5 2.85 3.00
ESV 140517P00055000 P 05/17/14 55.0 4.80 5.40
ESV 140517P00057500 P 05/17/14 57.5 7.20 7.90
ESV 140517P00060000 P 05/17/14 60.0 9.60 10.40
ESV 140517P00065000 P 05/17/14 65.0 14.50 16.10
ESV 140517P00070000 P 05/17/14 70.0 19.40 21.30
ESV 140517P00075000 P 05/17/14 75.0 24.30 26.20
ESV 140621C00036000 C 06/21/14 36.0 13.10 14.60
ESV 140621C00037000 C 06/21/14 37.0 12.10 13.60
ESV 140621C00038000 C 06/21/14 38.0 11.10 12.30
ESV 140621C00039000 C 06/21/14 39.0 10.10 11.60
ESV 140621C00040000 C 06/21/14 40.0 9.10 10.40
ESV 140621C00041000 C 06/21/14 41.0 8.10 9.50
ESV 140621C00042000 C 06/21/14 42.0 7.10 8.40
ESV 140621C00043000 C 06/21/14 43.0 6.10 7.40
ESV 140621C00044000 C 06/21/14 44.0 5.40 6.50
ESV 140621C00045000 C 06/21/14 45.0 4.40 5.50
ESV 140621C00046000 C 06/21/14 46.0 4.30 4.60
ESV 140621C00047000 C 06/21/14 47.0 3.50 3.80
ESV 140621C00048000 C 06/21/14 48.0 2.80 2.95
ESV 140621C00049000 C 06/21/14 49.0 2.20 2.30
ESV 140621C00050000 C 06/21/14 50.0 1.65 1.75
ESV 140621C00052500 C 06/21/14 52.5 0.70 0.80
ESV 140621C00055000 C 06/21/14 55.0 0.25 0.35
ESV 140621C00057500 C 06/21/14 57.5 0.05 0.15
ESV 140621C00060000 C 06/21/14 60.0 0.00 0.10
ESV 140621C00062500 C 06/21/14 62.5 0.00 0.05
ESV 140621C00065000 C 06/21/14 65.0 0.00 0.05
ESV 140621C00067500 C 06/21/14 67.5 0.00 0.05
ESV 140621C00070000 C 06/21/14 70.0 0.00 0.05
ESV 140621C00075000 C 06/21/14 75.0 0.00 0.05
ESV 140621C00080000 C 06/21/14 80.0 0.00 0.05
ESV 140621C00085000 C 06/21/14 85.0 0.00 0.05
ESV 140621C00090000 C 06/21/14 90.0 0.00 0.05
ESV 140621P00036000 P 06/21/14 36.0 0.00 0.05
ESV 140621P00037000 P 06/21/14 37.0 0.00 0.10
ESV 140621P00038000 P 06/21/14 38.0 0.00 0.10
ESV 140621P00039000 P 06/21/14 39.0 0.05 0.10
ESV 140621P00040000 P 06/21/14 40.0 0.05 0.15
ESV 140621P00041000 P 06/21/14 41.0 0.10 0.20
ESV 140621P00042000 P 06/21/14 42.0 0.15 0.20
ESV 140621P00043000 P 06/21/14 43.0 0.20 0.30
ESV 140621P00044000 P 06/21/14 44.0 0.25 0.35
ESV 140621P00045000 P 06/21/14 45.0 0.40 0.50
ESV 140621P00046000 P 06/21/14 46.0 0.55 0.65
ESV 140621P00047000 P 06/21/14 47.0 0.85 0.90
ESV 140621P00048000 P 06/21/14 48.0 1.15 1.25
ESV 140621P00049000 P 06/21/14 49.0 1.60 1.65
ESV 140621P00050000 P 06/21/14 50.0 2.10 2.20
ESV 140621P00052500 P 06/21/14 52.5 3.70 3.90
ESV 140621P00055000 P 06/21/14 55.0 5.70 6.80
ESV 140621P00057500 P 06/21/14 57.5 7.90 9.60
ESV 140621P00060000 P 06/21/14 60.0 10.20 11.70
ESV 140621P00062500 P 06/21/14 62.5 12.60 14.20
ESV 140621P00065000 P 06/21/14 65.0 15.10 16.80
ESV 140621P00067500 P 06/21/14 67.5 17.60 19.40
ESV 140621P00070000 P 06/21/14 70.0 20.10 21.90
ESV 140621P00075000 P 06/21/14 75.0 25.00 26.80
ESV 140621P00080000 P 06/21/14 80.0 30.00 32.00
ESV 140621P00085000 P 06/21/14 85.0 35.00 37.10
ESV 140621P00090000 P 06/21/14 90.0 39.20 42.90
ESV 140920C00034000 C 09/20/14 34.0 14.80 16.60
ESV 140920C00035000 C 09/20/14 35.0 14.00 15.60
ESV 140920C00036000 C 09/20/14 36.0 13.10 14.60
ESV 140920C00037000 C 09/20/14 37.0 12.10 13.60
ESV 140920C00038000 C 09/20/14 38.0 11.10 12.60
ESV 140920C00039000 C 09/20/14 39.0 10.10 11.40
ESV 140920C00040000 C 09/20/14 40.0 9.00 10.50
ESV 140920C00041000 C 09/20/14 41.0 8.20 9.60
ESV 140920C00042000 C 09/20/14 42.0 7.30 8.50
ESV 140920C00043000 C 09/20/14 43.0 6.50 7.60
ESV 140920C00044000 C 09/20/14 44.0 6.40 6.70
ESV 140920C00045000 C 09/20/14 45.0 5.60 5.90
ESV 140920C00046000 C 09/20/14 46.0 4.80 5.00
ESV 140920C00047000 C 09/20/14 47.0 4.10 4.30
ESV 140920C00048000 C 09/20/14 48.0 3.50 3.60
ESV 140920C00049000 C 09/20/14 49.0 2.90 3.10
ESV 140920C00050000 C 09/20/14 50.0 2.40 2.55
ESV 140920C00052500 C 09/20/14 52.5 1.40 1.50
ESV 140920C00055000 C 09/20/14 55.0 0.75 0.90
ESV 140920C00057500 C 09/20/14 57.5 0.40 0.50
ESV 140920C00060000 C 09/20/14 60.0 0.20 0.25
ESV 140920C00062500 C 09/20/14 62.5 0.05 0.15
ESV 140920C00065000 C 09/20/14 65.0 0.00 0.10
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 0.05 0.15
ESV 140920P00035000 P 09/20/14 35.0 0.10 0.20
ESV 140920P00036000 P 09/20/14 36.0 0.10 0.25
ESV 140920P00037000 P 09/20/14 37.0 0.15 0.25
ESV 140920P00038000 P 09/20/14 38.0 0.20 0.30
ESV 140920P00039000 P 09/20/14 39.0 0.30 0.40
ESV 140920P00040000 P 09/20/14 40.0 0.40 0.50
ESV 140920P00041000 P 09/20/14 41.0 0.50 0.60
ESV 140920P00042000 P 09/20/14 42.0 0.65 0.75
ESV 140920P00043000 P 09/20/14 43.0 0.80 0.95
ESV 140920P00044000 P 09/20/14 44.0 1.05 1.15
ESV 140920P00045000 P 09/20/14 45.0 1.30 1.40
ESV 140920P00046000 P 09/20/14 46.0 1.65 1.75
ESV 140920P00047000 P 09/20/14 47.0 2.00 2.10
ESV 140920P00048000 P 09/20/14 48.0 2.40 2.50
ESV 140920P00049000 P 09/20/14 49.0 2.90 3.00
ESV 140920P00050000 P 09/20/14 50.0 3.40 3.60
ESV 140920P00052500 P 09/20/14 52.5 5.00 5.20
ESV 140920P00055000 P 09/20/14 55.0 6.90 7.10
ESV 140920P00057500 P 09/20/14 57.5 8.80 10.10
ESV 140920P00060000 P 09/20/14 60.0 10.90 12.50
ESV 140920P00062500 P 09/20/14 62.5 13.30 14.90
ESV 140920P00065000 P 09/20/14 65.0 15.80 17.30
ESV 140920P00070000 P 09/20/14 70.0 20.60 22.30
ESV 140920P00075000 P 09/20/14 75.0 25.50 27.80
ESV 140920P00080000 P 09/20/14 80.0 30.50 32.70
ESV 150117C00030000 C 01/17/15 30.0 18.80 20.60
ESV 150117C00035000 C 01/17/15 35.0 14.10 15.30
ESV 150117C00040000 C 01/17/15 40.0 9.30 10.50
ESV 150117C00045000 C 01/17/15 45.0 5.90 6.30
ESV 150117C00050000 C 01/17/15 50.0 3.10 3.30
ESV 150117C00052500 C 01/17/15 52.5 2.15 2.30
ESV 150117C00055000 C 01/17/15 55.0 1.40 1.55
ESV 150117C00057500 C 01/17/15 57.5 0.95 1.05
ESV 150117C00060000 C 01/17/15 60.0 0.60 0.70
ESV 150117C00062500 C 01/17/15 62.5 0.35 0.45
ESV 150117C00065000 C 01/17/15 65.0 0.20 0.30
ESV 150117C00067500 C 01/17/15 67.5 0.10 0.25
ESV 150117C00070000 C 01/17/15 70.0 0.05 0.15
ESV 150117C00072500 C 01/17/15 72.5 0.05 0.10
ESV 150117C00075000 C 01/17/15 75.0 0.00 0.10
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 0.15 0.25
ESV 150117P00035000 P 01/17/15 35.0 0.40 0.50
ESV 150117P00040000 P 01/17/15 40.0 1.00 1.15
ESV 150117P00045000 P 01/17/15 45.0 2.35 2.50
ESV 150117P00050000 P 01/17/15 50.0 4.70 4.90
ESV 150117P00052500 P 01/17/15 52.5 6.30 6.50
ESV 150117P00055000 P 01/17/15 55.0 8.10 8.40
ESV 150117P00057500 P 01/17/15 57.5 10.00 10.50
ESV 150117P00060000 P 01/17/15 60.0 11.90 13.40
ESV 150117P00062500 P 01/17/15 62.5 14.10 15.70
ESV 150117P00065000 P 01/17/15 65.0 16.50 18.10
ESV 150117P00067500 P 01/17/15 67.5 18.90 20.80
ESV 150117P00070000 P 01/17/15 70.0 21.30 23.20
ESV 150117P00072500 P 01/17/15 72.5 23.70 25.40
ESV 150117P00075000 P 01/17/15 75.0 26.20 27.90
ESV 150117P00080000 P 01/17/15 80.0 31.10 33.10
ESV 150117P00085000 P 01/17/15 85.0 36.10 38.00
ESV 150117P00090000 P 01/17/15 90.0 41.20 43.00
ESV 150117P00095000 P 01/17/15 95.0 46.20 49.00
ESV 160115C00025000 C 01/15/16 25.0 23.60 25.60
ESV 160115C00030000 C 01/15/16 30.0 18.80 20.40
ESV 160115C00035000 C 01/15/16 35.0 14.00 15.40
ESV 160115C00040000 C 01/15/16 40.0 10.40 10.80
ESV 160115C00045000 C 01/15/16 45.0 6.90 7.30
ESV 160115C00050000 C 01/15/16 50.0 4.50 4.80
ESV 160115C00052500 C 01/15/16 52.5 3.60 3.90
ESV 160115C00055000 C 01/15/16 55.0 2.85 3.10
ESV 160115C00057500 C 01/15/16 57.5 2.25 2.45
ESV 160115C00060000 C 01/15/16 60.0 1.75 1.95
ESV 160115C00062500 C 01/15/16 62.5 1.40 1.55
ESV 160115C00065000 C 01/15/16 65.0 1.05 1.25
ESV 160115C00067500 C 01/15/16 67.5 0.80 1.00
ESV 160115C00070000 C 01/15/16 70.0 0.65 0.80
ESV 160115C00075000 C 01/15/16 75.0 0.35 0.50
ESV 160115C00080000 C 01/15/16 80.0 0.20 0.35
ESV 160115C00085000 C 01/15/16 85.0 0.10 0.25
ESV 160115C00090000 C 01/15/16 90.0 0.05 0.20
ESV 160115P00025000 P 01/15/16 25.0 0.35 0.50
ESV 160115P00030000 P 01/15/16 30.0 0.85 1.00
ESV 160115P00035000 P 01/15/16 35.0 1.75 1.95
ESV 160115P00040000 P 01/15/16 40.0 3.20 3.50
ESV 160115P00045000 P 01/15/16 45.0 5.40 5.70
ESV 160115P00050000 P 01/15/16 50.0 8.20 8.40
ESV 160115P00052500 P 01/15/16 52.5 9.90 10.20
ESV 160115P00055000 P 01/15/16 55.0 11.70 12.00
ESV 160115P00057500 P 01/15/16 57.5 13.60 13.90
ESV 160115P00060000 P 01/15/16 60.0 15.50 16.20
ESV 160115P00062500 P 01/15/16 62.5 17.60 18.30
ESV 160115P00065000 P 01/15/16 65.0 19.80 20.50
ESV 160115P00067500 P 01/15/16 67.5 21.10 23.80
ESV 160115P00070000 P 01/15/16 70.0 24.00 26.40
ESV 160115P00075000 P 01/15/16 75.0 28.70 30.50
ESV 160115P00080000 P 01/15/16 80.0 33.50 35.80
ESV 160115P00085000 P 01/15/16 85.0 38.00 40.90
ESV 160115P00090000 P 01/15/16 90.0 42.30 46.20

OPRA data is delayed 15 minutes.