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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 140517C00040000 C 05/17/14 40.0 10.10 11.70
ESV 140517C00041000 C 05/17/14 41.0 9.20 10.70
ESV 140517C00042000 C 05/17/14 42.0 8.20 9.70
ESV 140517C00043000 C 05/17/14 43.0 7.20 8.70
ESV 140517C00044000 C 05/17/14 44.0 6.20 7.70
ESV 140517C00045000 C 05/17/14 45.0 6.10 6.80
ESV 140517C00046000 C 05/17/14 46.0 5.10 5.80
ESV 140517C00047000 C 05/17/14 47.0 3.80 4.80
ESV 140517C00048000 C 05/17/14 48.0 3.60 3.90
ESV 140517C00049000 C 05/17/14 49.0 2.75 3.00
ESV 140517C00050000 C 05/17/14 50.0 2.00 2.15
ESV 140517C00052500 C 05/17/14 52.5 0.70 0.75
ESV 140517C00055000 C 05/17/14 55.0 0.15 0.25
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 0.05
ESV 140517P00042000 P 05/17/14 42.0 0.00 0.05
ESV 140517P00043000 P 05/17/14 43.0 0.00 0.05
ESV 140517P00044000 P 05/17/14 44.0 0.00 0.10
ESV 140517P00045000 P 05/17/14 45.0 0.00 0.10
ESV 140517P00046000 P 05/17/14 46.0 0.05 0.15
ESV 140517P00047000 P 05/17/14 47.0 0.05 0.15
ESV 140517P00048000 P 05/17/14 48.0 0.15 0.25
ESV 140517P00049000 P 05/17/14 49.0 0.30 0.40
ESV 140517P00050000 P 05/17/14 50.0 0.55 0.65
ESV 140517P00052500 P 05/17/14 52.5 1.70 1.85
ESV 140517P00055000 P 05/17/14 55.0 3.50 4.60
ESV 140517P00057500 P 05/17/14 57.5 5.80 7.40
ESV 140517P00060000 P 05/17/14 60.0 8.30 9.90
ESV 140517P00065000 P 05/17/14 65.0 13.30 15.00
ESV 140517P00070000 P 05/17/14 70.0 18.30 20.00
ESV 140517P00075000 P 05/17/14 75.0 23.30 25.10
ESV 140621C00036000 C 06/21/14 36.0 14.00 15.80
ESV 140621C00037000 C 06/21/14 37.0 13.00 14.80
ESV 140621C00038000 C 06/21/14 38.0 12.00 13.80
ESV 140621C00039000 C 06/21/14 39.0 11.10 12.80
ESV 140621C00040000 C 06/21/14 40.0 10.10 11.80
ESV 140621C00041000 C 06/21/14 41.0 9.20 10.80
ESV 140621C00042000 C 06/21/14 42.0 8.20 9.80
ESV 140621C00043000 C 06/21/14 43.0 7.20 8.80
ESV 140621C00044000 C 06/21/14 44.0 6.30 7.80
ESV 140621C00045000 C 06/21/14 45.0 6.10 6.80
ESV 140621C00046000 C 06/21/14 46.0 4.90 5.90
ESV 140621C00047000 C 06/21/14 47.0 4.60 4.90
ESV 140621C00048000 C 06/21/14 48.0 3.80 4.10
ESV 140621C00049000 C 06/21/14 49.0 3.00 3.20
ESV 140621C00050000 C 06/21/14 50.0 2.35 2.45
ESV 140621C00052500 C 06/21/14 52.5 1.05 1.15
ESV 140621C00055000 C 06/21/14 55.0 0.40 0.45
ESV 140621C00057500 C 06/21/14 57.5 0.10 0.15
ESV 140621C00060000 C 06/21/14 60.0 0.05 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 0.05
ESV 140621P00038000 P 06/21/14 38.0 0.00 0.05
ESV 140621P00039000 P 06/21/14 39.0 0.00 0.05
ESV 140621P00040000 P 06/21/14 40.0 0.00 0.10
ESV 140621P00041000 P 06/21/14 41.0 0.00 0.10
ESV 140621P00042000 P 06/21/14 42.0 0.05 0.10
ESV 140621P00043000 P 06/21/14 43.0 0.05 0.15
ESV 140621P00044000 P 06/21/14 44.0 0.10 0.20
ESV 140621P00045000 P 06/21/14 45.0 0.20 0.25
ESV 140621P00046000 P 06/21/14 46.0 0.25 0.35
ESV 140621P00047000 P 06/21/14 47.0 0.40 0.50
ESV 140621P00048000 P 06/21/14 48.0 0.60 0.70
ESV 140621P00049000 P 06/21/14 49.0 0.90 1.00
ESV 140621P00050000 P 06/21/14 50.0 1.30 1.35
ESV 140621P00052500 P 06/21/14 52.5 2.65 2.75
ESV 140621P00055000 P 06/21/14 55.0 4.40 4.70
ESV 140621P00057500 P 06/21/14 57.5 6.60 7.80
ESV 140621P00060000 P 06/21/14 60.0 9.00 10.40
ESV 140621P00062500 P 06/21/14 62.5 11.50 13.20
ESV 140621P00065000 P 06/21/14 65.0 14.00 15.70
ESV 140621P00067500 P 06/21/14 67.5 16.40 18.20
ESV 140621P00070000 P 06/21/14 70.0 18.80 20.70
ESV 140621P00075000 P 06/21/14 75.0 23.90 25.70
ESV 140621P00080000 P 06/21/14 80.0 28.90 30.70
ESV 140621P00085000 P 06/21/14 85.0 33.90 35.70
ESV 140621P00090000 P 06/21/14 90.0 38.70 40.80
ESV 140920C00034000 C 09/20/14 34.0 16.00 17.80
ESV 140920C00035000 C 09/20/14 35.0 15.00 16.80
ESV 140920C00036000 C 09/20/14 36.0 14.00 15.80
ESV 140920C00037000 C 09/20/14 37.0 13.10 14.80
ESV 140920C00038000 C 09/20/14 38.0 12.10 13.80
ESV 140920C00039000 C 09/20/14 39.0 11.10 12.80
ESV 140920C00040000 C 09/20/14 40.0 10.10 11.80
ESV 140920C00041000 C 09/20/14 41.0 9.30 10.80
ESV 140920C00042000 C 09/20/14 42.0 8.30 9.80
ESV 140920C00043000 C 09/20/14 43.0 7.40 8.90
ESV 140920C00044000 C 09/20/14 44.0 7.00 7.90
ESV 140920C00045000 C 09/20/14 45.0 6.60 6.90
ESV 140920C00046000 C 09/20/14 46.0 5.80 6.10
ESV 140920C00047000 C 09/20/14 47.0 5.00 5.30
ESV 140920C00048000 C 09/20/14 48.0 4.30 4.50
ESV 140920C00049000 C 09/20/14 49.0 3.60 3.80
ESV 140920C00050000 C 09/20/14 50.0 3.00 3.20
ESV 140920C00052500 C 09/20/14 52.5 1.85 2.00
ESV 140920C00055000 C 09/20/14 55.0 1.05 1.15
ESV 140920C00057500 C 09/20/14 57.5 0.55 0.65
ESV 140920C00060000 C 09/20/14 60.0 0.25 0.35
ESV 140920C00062500 C 09/20/14 62.5 0.10 0.20
ESV 140920C00065000 C 09/20/14 65.0 0.05 0.15
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 0.10
ESV 140920P00035000 P 09/20/14 35.0 0.05 0.15
ESV 140920P00036000 P 09/20/14 36.0 0.05 0.15
ESV 140920P00037000 P 09/20/14 37.0 0.10 0.20
ESV 140920P00038000 P 09/20/14 38.0 0.15 0.25
ESV 140920P00039000 P 09/20/14 39.0 0.15 0.30
ESV 140920P00040000 P 09/20/14 40.0 0.25 0.35
ESV 140920P00041000 P 09/20/14 41.0 0.30 0.40
ESV 140920P00042000 P 09/20/14 42.0 0.40 0.50
ESV 140920P00043000 P 09/20/14 43.0 0.55 0.65
ESV 140920P00044000 P 09/20/14 44.0 0.70 0.80
ESV 140920P00045000 P 09/20/14 45.0 0.90 0.95
ESV 140920P00046000 P 09/20/14 46.0 1.10 1.25
ESV 140920P00047000 P 09/20/14 47.0 1.40 1.55
ESV 140920P00048000 P 09/20/14 48.0 1.75 1.90
ESV 140920P00049000 P 09/20/14 49.0 2.15 2.30
ESV 140920P00050000 P 09/20/14 50.0 2.60 2.75
ESV 140920P00052500 P 09/20/14 52.5 4.00 4.20
ESV 140920P00055000 P 09/20/14 55.0 5.70 5.90
ESV 140920P00057500 P 09/20/14 57.5 7.70 8.00
ESV 140920P00060000 P 09/20/14 60.0 9.90 10.50
ESV 140920P00062500 P 09/20/14 62.5 12.20 13.40
ESV 140920P00065000 P 09/20/14 65.0 14.70 15.40
ESV 140920P00070000 P 09/20/14 70.0 19.60 20.60
ESV 140920P00075000 P 09/20/14 75.0 24.50 25.70
ESV 140920P00080000 P 09/20/14 80.0 29.40 30.50
ESV 141220C00040000 C 12/20/14 40.0 10.10 11.80
ESV 141220C00043000 C 12/20/14 43.0 7.80 9.00
ESV 141220C00044000 C 12/20/14 44.0 7.70 8.00
ESV 141220C00045000 C 12/20/14 45.0 6.90 7.20
ESV 141220C00046000 C 12/20/14 46.0 6.10 6.40
ESV 141220C00047000 C 12/20/14 47.0 5.40 5.60
ESV 141220C00048000 C 12/20/14 48.0 4.80 5.00
ESV 141220C00049000 C 12/20/14 49.0 4.20 4.30
ESV 141220C00050000 C 12/20/14 50.0 3.60 3.80
ESV 141220C00052500 C 12/20/14 52.5 2.50 2.60
ESV 141220C00055000 C 12/20/14 55.0 1.65 1.75
ESV 141220C00057500 C 12/20/14 57.5 1.05 1.15
ESV 141220C00060000 C 12/20/14 60.0 0.60 0.75
ESV 141220C00065000 C 12/20/14 65.0 0.20 0.30
ESV 141220C00070000 C 12/20/14 70.0 0.05 0.15
ESV 141220C00075000 C 12/20/14 75.0 0.00 0.10
ESV 141220P00040000 P 12/20/14 40.0 0.65 0.75
ESV 141220P00043000 P 12/20/14 43.0 1.20 1.30
ESV 141220P00044000 P 12/20/14 44.0 1.40 1.55
ESV 141220P00045000 P 12/20/14 45.0 1.70 1.85
ESV 141220P00046000 P 12/20/14 46.0 2.00 2.15
ESV 141220P00047000 P 12/20/14 47.0 2.40 2.50
ESV 141220P00048000 P 12/20/14 48.0 2.80 2.95
ESV 141220P00049000 P 12/20/14 49.0 3.20 3.40
ESV 141220P00050000 P 12/20/14 50.0 3.70 3.90
ESV 141220P00052500 P 12/20/14 52.5 5.20 5.40
ESV 141220P00055000 P 12/20/14 55.0 6.90 7.10
ESV 141220P00057500 P 12/20/14 57.5 8.80 9.10
ESV 141220P00060000 P 12/20/14 60.0 10.90 11.40
ESV 141220P00065000 P 12/20/14 65.0 15.30 17.00
ESV 141220P00070000 P 12/20/14 70.0 20.10 22.00
ESV 141220P00075000 P 12/20/14 75.0 25.00 26.90
ESV 150117C00030000 C 01/17/15 30.0 20.00 21.80
ESV 150117C00035000 C 01/17/15 35.0 15.10 16.80
ESV 150117C00040000 C 01/17/15 40.0 10.10 11.80
ESV 150117C00045000 C 01/17/15 45.0 7.00 7.30
ESV 150117C00050000 C 01/17/15 50.0 3.70 3.90
ESV 150117C00052500 C 01/17/15 52.5 2.60 2.75
ESV 150117C00055000 C 01/17/15 55.0 1.75 1.90
ESV 150117C00057500 C 01/17/15 57.5 1.15 1.25
ESV 150117C00060000 C 01/17/15 60.0 0.75 0.85
ESV 150117C00062500 C 01/17/15 62.5 0.45 0.55
ESV 150117C00065000 C 01/17/15 65.0 0.25 0.35
ESV 150117C00067500 C 01/17/15 67.5 0.15 0.25
ESV 150117C00070000 C 01/17/15 70.0 0.05 0.20
ESV 150117C00072500 C 01/17/15 72.5 0.05 0.15
ESV 150117C00075000 C 01/17/15 75.0 0.00 0.10
ESV 150117C00080000 C 01/17/15 80.0 0.00 0.10
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 0.05 0.15
ESV 150117P00035000 P 01/17/15 35.0 0.30 0.40
ESV 150117P00040000 P 01/17/15 40.0 0.80 0.85
ESV 150117P00045000 P 01/17/15 45.0 1.85 1.90
ESV 150117P00050000 P 01/17/15 50.0 3.90 4.10
ESV 150117P00052500 P 01/17/15 52.5 5.40 5.60
ESV 150117P00055000 P 01/17/15 55.0 7.10 7.30
ESV 150117P00057500 P 01/17/15 57.5 8.90 9.20
ESV 150117P00060000 P 01/17/15 60.0 10.90 11.30
ESV 150117P00062500 P 01/17/15 62.5 13.10 14.70
ESV 150117P00065000 P 01/17/15 65.0 15.40 17.10
ESV 150117P00067500 P 01/17/15 67.5 17.80 19.50
ESV 150117P00070000 P 01/17/15 70.0 20.20 22.00
ESV 150117P00072500 P 01/17/15 72.5 22.70 24.50
ESV 150117P00075000 P 01/17/15 75.0 25.20 26.90
ESV 150117P00080000 P 01/17/15 80.0 30.00 31.90
ESV 150117P00085000 P 01/17/15 85.0 35.00 36.90
ESV 150117P00090000 P 01/17/15 90.0 40.10 41.90
ESV 150117P00095000 P 01/17/15 95.0 45.10 46.90
ESV 160115C00025000 C 01/15/16 25.0 24.40 26.80
ESV 160115C00030000 C 01/15/16 30.0 19.60 21.80
ESV 160115C00035000 C 01/15/16 35.0 14.60 16.80
ESV 160115C00040000 C 01/15/16 40.0 11.30 12.00
ESV 160115C00045000 C 01/15/16 45.0 7.80 8.20
ESV 160115C00050000 C 01/15/16 50.0 5.10 5.40
ESV 160115C00052500 C 01/15/16 52.5 4.10 4.40
ESV 160115C00055000 C 01/15/16 55.0 3.30 3.60
ESV 160115C00057500 C 01/15/16 57.5 2.65 2.85
ESV 160115C00060000 C 01/15/16 60.0 2.05 2.30
ESV 160115C00062500 C 01/15/16 62.5 1.60 1.80
ESV 160115C00065000 C 01/15/16 65.0 1.25 1.40
ESV 160115C00067500 C 01/15/16 67.5 0.95 1.00
ESV 160115C00070000 C 01/15/16 70.0 0.75 0.90
ESV 160115C00075000 C 01/15/16 75.0 0.45 0.60
ESV 160115C00080000 C 01/15/16 80.0 0.25 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 0.25 0.45
ESV 160115P00030000 P 01/15/16 30.0 0.70 0.80
ESV 160115P00035000 P 01/15/16 35.0 1.50 1.60
ESV 160115P00040000 P 01/15/16 40.0 2.80 3.00
ESV 160115P00045000 P 01/15/16 45.0 4.80 5.00
ESV 160115P00050000 P 01/15/16 50.0 7.40 7.70
ESV 160115P00052500 P 01/15/16 52.5 8.80 9.20
ESV 160115P00055000 P 01/15/16 55.0 10.50 10.90
ESV 160115P00057500 P 01/15/16 57.5 12.40 12.80
ESV 160115P00060000 P 01/15/16 60.0 14.30 14.80
ESV 160115P00062500 P 01/15/16 62.5 16.30 16.90
ESV 160115P00065000 P 01/15/16 65.0 18.40 19.00
ESV 160115P00067500 P 01/15/16 67.5 19.90 22.80
ESV 160115P00070000 P 01/15/16 70.0 22.80 25.10
ESV 160115P00075000 P 01/15/16 75.0 27.40 29.80
ESV 160115P00080000 P 01/15/16 80.0 32.20 34.60
ESV 160115P00085000 P 01/15/16 85.0 36.80 39.50
ESV 160115P00090000 P 01/15/16 90.0 41.40 44.40

OPRA data is delayed 15 minutes.