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 (2014-08-08)Premium Content

Ensco Plc New (ESV)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 140920C00030000 C 09/20/14 30.0 18.70 19.30
ESV 140920C00034000 C 09/20/14 34.0 14.60 15.30
ESV 140920C00035000 C 09/20/14 35.0 13.50 14.30
ESV 140920C00036000 C 09/20/14 36.0 12.50 13.30
ESV 140920C00037000 C 09/20/14 37.0 11.70 12.30
ESV 140920C00038000 C 09/20/14 38.0 10.50 11.30
ESV 140920C00039000 C 09/20/14 39.0 9.60 10.20
ESV 140920C00040000 C 09/20/14 40.0 8.70 9.10
ESV 140920C00041000 C 09/20/14 41.0 7.70 8.10
ESV 140920C00042000 C 09/20/14 42.0 6.80 7.10
ESV 140920C00043000 C 09/20/14 43.0 5.80 6.10
ESV 140920C00044000 C 09/20/14 44.0 4.80 5.10
ESV 140920C00045000 C 09/20/14 45.0 3.80 4.10
ESV 140920C00046000 C 09/20/14 46.0 2.80 3.10
ESV 140920C00047000 C 09/20/14 47.0 1.75 2.00
ESV 140920C00048000 C 09/20/14 48.0 0.95 1.10
ESV 140920C00049000 C 09/20/14 49.0 0.45 0.55
ESV 140920C00050000 C 09/20/14 50.0 0.20 0.25
ESV 140920C00052500 C 09/20/14 52.5 0.05 0.10
ESV 140920C00055000 C 09/20/14 55.0 0.00 0.05
ESV 140920C00057500 C 09/20/14 57.5 0.00 0.05
ESV 140920C00060000 C 09/20/14 60.0 0.00 0.05
ESV 140920C00062500 C 09/20/14 62.5 0.00 0.05
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 140920P00030000 P 09/20/14 30.0 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 0.05
ESV 140920P00042000 P 09/20/14 42.0 0.00 0.05
ESV 140920P00043000 P 09/20/14 43.0 0.00 0.10
ESV 140920P00044000 P 09/20/14 44.0 0.00 0.10
ESV 140920P00045000 P 09/20/14 45.0 0.05 0.10
ESV 140920P00046000 P 09/20/14 46.0 0.15 0.20
ESV 140920P00047000 P 09/20/14 47.0 0.30 0.40
ESV 140920P00048000 P 09/20/14 48.0 0.70 0.75
ESV 140920P00049000 P 09/20/14 49.0 1.25 1.35
ESV 140920P00050000 P 09/20/14 50.0 2.00 2.15
ESV 140920P00052500 P 09/20/14 52.5 4.30 4.50
ESV 140920P00055000 P 09/20/14 55.0 6.80 6.90
ESV 140920P00057500 P 09/20/14 57.5 9.10 9.50
ESV 140920P00060000 P 09/20/14 60.0 11.50 12.00
ESV 140920P00062500 P 09/20/14 62.5 14.00 14.50
ESV 140920P00065000 P 09/20/14 65.0 16.50 17.00
ESV 140920P00070000 P 09/20/14 70.0 21.40 22.00
ESV 140920P00075000 P 09/20/14 75.0 26.40 27.40
ESV 140920P00080000 P 09/20/14 80.0 31.40 32.00
ESV 141018C00035000 C 10/18/14 35.0 13.60 14.30
ESV 141018C00040000 C 10/18/14 40.0 8.60 9.10
ESV 141018C00042000 C 10/18/14 42.0 6.70 7.10
ESV 141018C00043000 C 10/18/14 43.0 5.70 6.10
ESV 141018C00044000 C 10/18/14 44.0 4.80 5.10
ESV 141018C00045000 C 10/18/14 45.0 3.80 4.10
ESV 141018C00046000 C 10/18/14 46.0 2.80 3.10
ESV 141018C00047000 C 10/18/14 47.0 2.00 2.15
ESV 141018C00048000 C 10/18/14 48.0 1.40 1.50
ESV 141018C00049000 C 10/18/14 49.0 0.95 1.00
ESV 141018C00050000 C 10/18/14 50.0 0.60 0.70
ESV 141018C00052500 C 10/18/14 52.5 0.20 0.25
ESV 141018C00055000 C 10/18/14 55.0 0.05 0.15
ESV 141018C00057500 C 10/18/14 57.5 0.00 0.10
ESV 141018C00060000 C 10/18/14 60.0 0.00 0.10
ESV 141018C00065000 C 10/18/14 65.0 0.00 0.05
ESV 141018P00035000 P 10/18/14 35.0 0.00 0.05
ESV 141018P00040000 P 10/18/14 40.0 0.00 0.10
ESV 141018P00042000 P 10/18/14 42.0 0.05 0.15
ESV 141018P00043000 P 10/18/14 43.0 0.10 0.20
ESV 141018P00044000 P 10/18/14 44.0 0.20 0.30
ESV 141018P00045000 P 10/18/14 45.0 0.30 0.40
ESV 141018P00046000 P 10/18/14 46.0 0.50 0.60
ESV 141018P00047000 P 10/18/14 47.0 0.80 0.90
ESV 141018P00048000 P 10/18/14 48.0 1.20 1.30
ESV 141018P00049000 P 10/18/14 49.0 1.75 1.85
ESV 141018P00050000 P 10/18/14 50.0 2.40 2.50
ESV 141018P00052500 P 10/18/14 52.5 4.30 4.70
ESV 141018P00055000 P 10/18/14 55.0 6.70 7.00
ESV 141018P00057500 P 10/18/14 57.5 9.10 9.50
ESV 141018P00060000 P 10/18/14 60.0 11.50 12.30
ESV 141018P00065000 P 10/18/14 65.0 16.50 17.00
ESV 141220C00030000 C 12/20/14 30.0 18.70 19.30
ESV 141220C00031000 C 12/20/14 31.0 17.50 18.30
ESV 141220C00032000 C 12/20/14 32.0 16.50 17.30
ESV 141220C00033000 C 12/20/14 33.0 15.50 16.30
ESV 141220C00034000 C 12/20/14 34.0 14.50 15.30
ESV 141220C00035000 C 12/20/14 35.0 13.50 14.10
ESV 141220C00036000 C 12/20/14 36.0 12.60 13.30
ESV 141220C00037000 C 12/20/14 37.0 11.50 12.30
ESV 141220C00038000 C 12/20/14 38.0 10.50 11.30
ESV 141220C00039000 C 12/20/14 39.0 9.60 10.10
ESV 141220C00040000 C 12/20/14 40.0 8.70 9.10
ESV 141220C00041000 C 12/20/14 41.0 7.70 8.10
ESV 141220C00042000 C 12/20/14 42.0 6.80 7.10
ESV 141220C00043000 C 12/20/14 43.0 5.80 6.10
ESV 141220C00044000 C 12/20/14 44.0 4.80 5.10
ESV 141220C00045000 C 12/20/14 45.0 4.00 4.20
ESV 141220C00046000 C 12/20/14 46.0 3.30 3.50
ESV 141220C00047000 C 12/20/14 47.0 2.75 2.85
ESV 141220C00048000 C 12/20/14 48.0 2.20 2.30
ESV 141220C00049000 C 12/20/14 49.0 1.70 1.85
ESV 141220C00050000 C 12/20/14 50.0 1.30 1.45
ESV 141220C00052500 C 12/20/14 52.5 0.65 0.75
ESV 141220C00055000 C 12/20/14 55.0 0.30 0.35
ESV 141220C00057500 C 12/20/14 57.5 0.10 0.25
ESV 141220C00060000 C 12/20/14 60.0 0.05 0.15
ESV 141220C00062500 C 12/20/14 62.5 0.00 0.10
ESV 141220C00065000 C 12/20/14 65.0 0.00 0.10
ESV 141220C00070000 C 12/20/14 70.0 0.00 0.05
ESV 141220C00075000 C 12/20/14 75.0 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 0.10
ESV 141220P00032000 P 12/20/14 32.0 0.00 0.10
ESV 141220P00033000 P 12/20/14 33.0 0.00 0.10
ESV 141220P00034000 P 12/20/14 34.0 0.00 0.10
ESV 141220P00035000 P 12/20/14 35.0 0.05 0.15
ESV 141220P00036000 P 12/20/14 36.0 0.05 0.15
ESV 141220P00037000 P 12/20/14 37.0 0.10 0.20
ESV 141220P00038000 P 12/20/14 38.0 0.10 0.20
ESV 141220P00039000 P 12/20/14 39.0 0.20 0.25
ESV 141220P00040000 P 12/20/14 40.0 0.25 0.35
ESV 141220P00041000 P 12/20/14 41.0 0.35 0.45
ESV 141220P00042000 P 12/20/14 42.0 0.50 0.60
ESV 141220P00043000 P 12/20/14 43.0 0.65 0.75
ESV 141220P00044000 P 12/20/14 44.0 0.90 1.00
ESV 141220P00045000 P 12/20/14 45.0 1.15 1.25
ESV 141220P00046000 P 12/20/14 46.0 1.50 1.65
ESV 141220P00047000 P 12/20/14 47.0 1.95 2.05
ESV 141220P00048000 P 12/20/14 48.0 2.45 2.55
ESV 141220P00049000 P 12/20/14 49.0 3.00 3.20
ESV 141220P00050000 P 12/20/14 50.0 3.60 3.80
ESV 141220P00052500 P 12/20/14 52.5 5.50 5.70
ESV 141220P00055000 P 12/20/14 55.0 7.60 8.00
ESV 141220P00057500 P 12/20/14 57.5 9.90 10.30
ESV 141220P00060000 P 12/20/14 60.0 12.30 12.80
ESV 141220P00062500 P 12/20/14 62.5 14.70 15.20
ESV 141220P00065000 P 12/20/14 65.0 17.20 17.70
ESV 141220P00070000 P 12/20/14 70.0 22.10 22.90
ESV 141220P00075000 P 12/20/14 75.0 27.10 27.90
ESV 150117C00030000 C 01/17/15 30.0 18.70 19.30
ESV 150117C00031000 C 01/17/15 31.0 17.50 18.30
ESV 150117C00032000 C 01/17/15 32.0 16.50 17.30
ESV 150117C00033000 C 01/17/15 33.0 15.50 16.30
ESV 150117C00034000 C 01/17/15 34.0 14.50 15.30
ESV 150117C00035000 C 01/17/15 35.0 13.70 14.20
ESV 150117C00036000 C 01/17/15 36.0 12.50 13.30
ESV 150117C00037000 C 01/17/15 37.0 11.50 12.30
ESV 150117C00038000 C 01/17/15 38.0 10.70 11.30
ESV 150117C00039000 C 01/17/15 39.0 9.60 10.20
ESV 150117C00040000 C 01/17/15 40.0 8.70 9.20
ESV 150117C00041000 C 01/17/15 41.0 7.60 8.20
ESV 150117C00042000 C 01/17/15 42.0 6.80 7.20
ESV 150117C00043000 C 01/17/15 43.0 5.80 6.30
ESV 150117C00044000 C 01/17/15 44.0 4.90 5.20
ESV 150117C00045000 C 01/17/15 45.0 4.20 4.40
ESV 150117C00046000 C 01/17/15 46.0 3.50 3.70
ESV 150117C00047000 C 01/17/15 47.0 2.90 3.10
ESV 150117C00048000 C 01/17/15 48.0 2.40 2.50
ESV 150117C00049000 C 01/17/15 49.0 1.90 2.05
ESV 150117C00050000 C 01/17/15 50.0 1.50 1.65
ESV 150117C00052500 C 01/17/15 52.5 0.80 0.90
ESV 150117C00055000 C 01/17/15 55.0 0.40 0.50
ESV 150117C00057500 C 01/17/15 57.5 0.20 0.30
ESV 150117C00060000 C 01/17/15 60.0 0.10 0.20
ESV 150117C00062500 C 01/17/15 62.5 0.05 0.10
ESV 150117C00065000 C 01/17/15 65.0 0.00 0.10
ESV 150117C00067500 C 01/17/15 67.5 0.00 0.10
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 150117P00030000 P 01/17/15 30.0 0.00 0.10
ESV 150117P00031000 P 01/17/15 31.0 0.00 0.10
ESV 150117P00032000 P 01/17/15 32.0 0.00 0.10
ESV 150117P00033000 P 01/17/15 33.0 0.05 0.10
ESV 150117P00034000 P 01/17/15 34.0 0.05 0.15
ESV 150117P00035000 P 01/17/15 35.0 0.05 0.15
ESV 150117P00036000 P 01/17/15 36.0 0.10 0.20
ESV 150117P00037000 P 01/17/15 37.0 0.15 0.25
ESV 150117P00038000 P 01/17/15 38.0 0.20 0.30
ESV 150117P00039000 P 01/17/15 39.0 0.30 0.40
ESV 150117P00040000 P 01/17/15 40.0 0.40 0.45
ESV 150117P00041000 P 01/17/15 41.0 0.50 0.60
ESV 150117P00042000 P 01/17/15 42.0 0.65 0.75
ESV 150117P00043000 P 01/17/15 43.0 0.85 0.95
ESV 150117P00044000 P 01/17/15 44.0 1.15 1.25
ESV 150117P00045000 P 01/17/15 45.0 1.45 1.55
ESV 150117P00046000 P 01/17/15 46.0 1.80 1.90
ESV 150117P00047000 P 01/17/15 47.0 2.20 2.30
ESV 150117P00048000 P 01/17/15 48.0 2.70 2.80
ESV 150117P00049000 P 01/17/15 49.0 3.30 3.40
ESV 150117P00050000 P 01/17/15 50.0 3.90 4.10
ESV 150117P00052500 P 01/17/15 52.5 5.70 5.90
ESV 150117P00055000 P 01/17/15 55.0 7.70 8.10
ESV 150117P00057500 P 01/17/15 57.5 9.90 10.40
ESV 150117P00060000 P 01/17/15 60.0 12.20 12.80
ESV 150117P00062500 P 01/17/15 62.5 14.70 15.40
ESV 150117P00065000 P 01/17/15 65.0 17.10 17.90
ESV 150117P00067500 P 01/17/15 67.5 19.60 20.20
ESV 150117P00070000 P 01/17/15 70.0 22.10 22.70
ESV 150117P00072500 P 01/17/15 72.5 24.60 25.20
ESV 150117P00075000 P 01/17/15 75.0 27.10 27.70
ESV 150117P00080000 P 01/17/15 80.0 32.00 32.70
ESV 150117P00085000 P 01/17/15 85.0 37.00 38.00
ESV 150117P00090000 P 01/17/15 90.0 40.80 43.80
ESV 150117P00095000 P 01/17/15 95.0 45.80 49.20
ESV 150320C00028000 C 03/20/15 28.0 20.70 21.40
ESV 150320C00029000 C 03/20/15 29.0 18.20 21.70
ESV 150320C00030000 C 03/20/15 30.0 17.20 20.70
ESV 150320C00031000 C 03/20/15 31.0 16.20 19.60
ESV 150320C00032000 C 03/20/15 32.0 15.30 18.60
ESV 150320C00033000 C 03/20/15 33.0 14.30 17.60
ESV 150320C00034000 C 03/20/15 34.0 14.30 16.60
ESV 150320C00035000 C 03/20/15 35.0 12.30 15.60
ESV 150320C00036000 C 03/20/15 36.0 11.20 14.70
ESV 150320C00037000 C 03/20/15 37.0 10.20 13.70
ESV 150320C00038000 C 03/20/15 38.0 9.20 12.00
ESV 150320C00039000 C 03/20/15 39.0 8.40 11.60
ESV 150320C00040000 C 03/20/15 40.0 7.20 9.60
ESV 150320C00041000 C 03/20/15 41.0 7.00 9.70
ESV 150320C00042000 C 03/20/15 42.0 6.70 7.20
ESV 150320C00043000 C 03/20/15 43.0 5.90 6.20
ESV 150320C00044000 C 03/20/15 44.0 5.20 5.40
ESV 150320C00045000 C 03/20/15 45.0 4.50 4.70
ESV 150320C00046000 C 03/20/15 46.0 3.90 4.10
ESV 150320C00047000 C 03/20/15 47.0 3.30 3.50
ESV 150320C00048000 C 03/20/15 48.0 2.80 2.95
ESV 150320C00049000 C 03/20/15 49.0 2.35 2.50
ESV 150320C00050000 C 03/20/15 50.0 1.95 2.10
ESV 150320C00052500 C 03/20/15 52.5 1.20 1.30
ESV 150320C00055000 C 03/20/15 55.0 0.70 0.80
ESV 150320C00057500 C 03/20/15 57.5 0.40 0.50
ESV 150320C00060000 C 03/20/15 60.0 0.20 0.35
ESV 150320C00062500 C 03/20/15 62.5 0.10 0.20
ESV 150320C00065000 C 03/20/15 65.0 0.05 0.15
ESV 150320C00070000 C 03/20/15 70.0 0.00 0.10
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 150320P00028000 P 03/20/15 28.0 0.00 0.10
ESV 150320P00029000 P 03/20/15 29.0 0.05 0.10
ESV 150320P00030000 P 03/20/15 30.0 0.05 0.15
ESV 150320P00031000 P 03/20/15 31.0 0.10 0.15
ESV 150320P00032000 P 03/20/15 32.0 0.10 0.20
ESV 150320P00033000 P 03/20/15 33.0 0.15 0.25
ESV 150320P00034000 P 03/20/15 34.0 0.20 0.30
ESV 150320P00035000 P 03/20/15 35.0 0.25 0.35
ESV 150320P00036000 P 03/20/15 36.0 0.30 0.45
ESV 150320P00037000 P 03/20/15 37.0 0.40 0.50
ESV 150320P00038000 P 03/20/15 38.0 0.50 0.65
ESV 150320P00039000 P 03/20/15 39.0 0.65 0.80
ESV 150320P00040000 P 03/20/15 40.0 0.80 0.95
ESV 150320P00041000 P 03/20/15 41.0 1.05 1.15
ESV 150320P00042000 P 03/20/15 42.0 1.25 1.40
ESV 150320P00043000 P 03/20/15 43.0 1.55 1.70
ESV 150320P00044000 P 03/20/15 44.0 1.90 2.00
ESV 150320P00045000 P 03/20/15 45.0 2.25 2.40
ESV 150320P00046000 P 03/20/15 46.0 2.70 2.85
ESV 150320P00047000 P 03/20/15 47.0 3.10 3.30
ESV 150320P00048000 P 03/20/15 48.0 3.70 3.90
ESV 150320P00049000 P 03/20/15 49.0 4.30 4.50
ESV 150320P00050000 P 03/20/15 50.0 4.90 5.10
ESV 150320P00052500 P 03/20/15 52.5 6.70 6.90
ESV 150320P00055000 P 03/20/15 55.0 8.60 9.00
ESV 150320P00057500 P 03/20/15 57.5 10.80 11.30
ESV 150320P00060000 P 03/20/15 60.0 13.00 13.60
ESV 150320P00062500 P 03/20/15 62.5 15.40 16.00
ESV 150320P00065000 P 03/20/15 65.0 17.90 18.70
ESV 150320P00070000 P 03/20/15 70.0 22.70 23.70
ESV 150320P00075000 P 03/20/15 75.0 27.70 28.70
ESV 150320P00080000 P 03/20/15 80.0 32.70 33.70
ESV 160115C00025000 C 01/15/16 25.0 23.70 26.30
ESV 160115C00028000 C 01/15/16 28.0 20.00 23.30
ESV 160115C00030000 C 01/15/16 30.0 18.70 21.30
ESV 160115C00033000 C 01/15/16 33.0 14.90 18.30
ESV 160115C00035000 C 01/15/16 35.0 13.70 16.30
ESV 160115C00038000 C 01/15/16 38.0 10.00 13.30
ESV 160115C00040000 C 01/15/16 40.0 8.90 9.90
ESV 160115C00043000 C 01/15/16 43.0 6.60 7.00
ESV 160115C00045000 C 01/15/16 45.0 5.50 5.70
ESV 160115C00047000 C 01/15/16 47.0 4.50 4.70
ESV 160115C00050000 C 01/15/16 50.0 3.20 3.40
ESV 160115C00052500 C 01/15/16 52.5 2.40 2.55
ESV 160115C00055000 C 01/15/16 55.0 1.80 1.95
ESV 160115C00057500 C 01/15/16 57.5 1.30 1.45
ESV 160115C00060000 C 01/15/16 60.0 0.95 1.10
ESV 160115C00062500 C 01/15/16 62.5 0.75 0.80
ESV 160115C00065000 C 01/15/16 65.0 0.50 0.65
ESV 160115C00067500 C 01/15/16 67.5 0.35 0.50
ESV 160115C00070000 C 01/15/16 70.0 0.25 0.40
ESV 160115C00075000 C 01/15/16 75.0 0.10 0.25
ESV 160115C00080000 C 01/15/16 80.0 0.05 0.15
ESV 160115C00085000 C 01/15/16 85.0 0.00 0.10
ESV 160115C00090000 C 01/15/16 90.0 0.00 0.10
ESV 160115P00025000 P 01/15/16 25.0 0.25 0.35
ESV 160115P00028000 P 01/15/16 28.0 0.45 0.55
ESV 160115P00030000 P 01/15/16 30.0 0.60 0.75
ESV 160115P00033000 P 01/15/16 33.0 1.00 1.10
ESV 160115P00035000 P 01/15/16 35.0 1.40 1.50
ESV 160115P00038000 P 01/15/16 38.0 2.15 2.35
ESV 160115P00040000 P 01/15/16 40.0 2.80 2.95
ESV 160115P00043000 P 01/15/16 43.0 4.00 4.20
ESV 160115P00045000 P 01/15/16 45.0 4.90 5.10
ESV 160115P00047000 P 01/15/16 47.0 6.00 6.20
ESV 160115P00050000 P 01/15/16 50.0 7.90 8.10
ESV 160115P00052500 P 01/15/16 52.5 9.60 9.90
ESV 160115P00055000 P 01/15/16 55.0 11.60 11.80
ESV 160115P00057500 P 01/15/16 57.5 13.40 13.90
ESV 160115P00060000 P 01/15/16 60.0 15.50 16.00
ESV 160115P00062500 P 01/15/16 62.5 16.40 18.30
ESV 160115P00065000 P 01/15/16 65.0 18.60 20.60
ESV 160115P00067500 P 01/15/16 67.5 20.70 23.00
ESV 160115P00070000 P 01/15/16 70.0 22.90 26.50
ESV 160115P00075000 P 01/15/16 75.0 27.70 31.30
ESV 160115P00080000 P 01/15/16 80.0 32.60 35.60
ESV 160115P00085000 P 01/15/16 85.0 37.50 41.60
ESV 160115P00090000 P 01/15/16 90.0 42.30 47.00

OPRA data is delayed 15 minutes.