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 (2016-05-06)Premium Content

Ensco Plc New (ESV)
As of Jun 24 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 160715C00001000 C 07/15/16 1.0 8.30 10.20
ESV 160715C00002000 C 07/15/16 2.0 7.30 9.20
ESV 160715C00003000 C 07/15/16 3.0 6.30 7.80
ESV 160715C00004000 C 07/15/16 4.0 5.30 6.80
ESV 160715C00005000 C 07/15/16 5.0 4.50 5.70
ESV 160715C00006000 C 07/15/16 6.0 3.50 4.70
ESV 160715C00007000 C 07/15/16 7.0 2.50 3.90
ESV 160715C00008000 C 07/15/16 8.0 1.80 2.90
ESV 160715C00009000 C 07/15/16 9.0 1.05 1.75
ESV 160715C00010000 C 07/15/16 10.0 0.55 0.75
ESV 160715C00011000 C 07/15/16 11.0 0.25 0.30
ESV 160715C00012000 C 07/15/16 12.0 0.05 0.20
ESV 160715C00013000 C 07/15/16 13.0 0.00 0.10
ESV 160715C00014000 C 07/15/16 14.0 0.00 0.10
ESV 160715C00015000 C 07/15/16 15.0 0.00 0.15
ESV 160715C00016000 C 07/15/16 16.0 0.00 0.05
ESV 160715C00017000 C 07/15/16 17.0 0.00 0.50
ESV 160715C00018000 C 07/15/16 18.0 0.00 0.15
ESV 160715C00019000 C 07/15/16 19.0 0.00 0.50
ESV 160715P00001000 P 07/15/16 1.0 0.00 0.50
ESV 160715P00002000 P 07/15/16 2.0 0.00 0.50
ESV 160715P00003000 P 07/15/16 3.0 0.00 0.50
ESV 160715P00004000 P 07/15/16 4.0 0.00 0.50
ESV 160715P00005000 P 07/15/16 5.0 0.00 0.50
ESV 160715P00006000 P 07/15/16 6.0 0.00 0.05
ESV 160715P00007000 P 07/15/16 7.0 0.00 0.50
ESV 160715P00008000 P 07/15/16 8.0 0.00 0.15
ESV 160715P00009000 P 07/15/16 9.0 0.20 0.30
ESV 160715P00010000 P 07/15/16 10.0 0.60 0.70
ESV 160715P00011000 P 07/15/16 11.0 1.20 1.40
ESV 160715P00012000 P 07/15/16 12.0 1.50 2.40
ESV 160715P00013000 P 07/15/16 13.0 2.40 3.50
ESV 160715P00014000 P 07/15/16 14.0 3.20 4.50
ESV 160715P00015000 P 07/15/16 15.0 4.20 5.50
ESV 160715P00016000 P 07/15/16 16.0 5.20 6.70
ESV 160715P00017000 P 07/15/16 17.0 6.20 7.70
ESV 160715P00018000 P 07/15/16 18.0 7.20 8.70
ESV 160715P00019000 P 07/15/16 19.0 8.20 9.70
ESV 160819C00001000 C 08/19/16 1.0 8.40 10.20
ESV 160819C00002000 C 08/19/16 2.0 7.40 9.20
ESV 160819C00003000 C 08/19/16 3.0 6.40 8.10
ESV 160819C00004000 C 08/19/16 4.0 5.30 6.90
ESV 160819C00005000 C 08/19/16 5.0 4.50 5.90
ESV 160819C00006000 C 08/19/16 6.0 3.60 4.80
ESV 160819C00007000 C 08/19/16 7.0 2.60 3.90
ESV 160819C00008000 C 08/19/16 8.0 2.00 2.90
ESV 160819C00009000 C 08/19/16 9.0 1.50 2.05
ESV 160819C00010000 C 08/19/16 10.0 0.95 1.15
ESV 160819C00011000 C 08/19/16 11.0 0.60 0.70
ESV 160819C00012000 C 08/19/16 12.0 0.25 0.45
ESV 160819C00013000 C 08/19/16 13.0 0.10 0.30
ESV 160819C00014000 C 08/19/16 14.0 0.05 0.20
ESV 160819C00015000 C 08/19/16 15.0 0.00 0.30
ESV 160819C00016000 C 08/19/16 16.0 0.00 0.50
ESV 160819C00017000 C 08/19/16 17.0 0.00 0.50
ESV 160819C00018000 C 08/19/16 18.0 0.00 0.50
ESV 160819C00019000 C 08/19/16 19.0 0.00 0.50
ESV 160819P00001000 P 08/19/16 1.0 0.00 0.50
ESV 160819P00002000 P 08/19/16 2.0 0.00 0.50
ESV 160819P00003000 P 08/19/16 3.0 0.00 0.50
ESV 160819P00004000 P 08/19/16 4.0 0.00 0.50
ESV 160819P00005000 P 08/19/16 5.0 0.00 0.50
ESV 160819P00006000 P 08/19/16 6.0 0.00 0.50
ESV 160819P00007000 P 08/19/16 7.0 0.05 0.25
ESV 160819P00008000 P 08/19/16 8.0 0.25 0.35
ESV 160819P00009000 P 08/19/16 9.0 0.55 0.65
ESV 160819P00010000 P 08/19/16 10.0 1.05 1.10
ESV 160819P00011000 P 08/19/16 11.0 1.55 1.70
ESV 160819P00012000 P 08/19/16 12.0 2.15 2.55
ESV 160819P00013000 P 08/19/16 13.0 2.50 3.70
ESV 160819P00014000 P 08/19/16 14.0 3.50 4.60
ESV 160819P00015000 P 08/19/16 15.0 4.30 5.60
ESV 160819P00016000 P 08/19/16 16.0 5.20 6.70
ESV 160819P00017000 P 08/19/16 17.0 6.20 7.70
ESV 160819P00018000 P 08/19/16 18.0 7.20 8.70
ESV 160819P00019000 P 08/19/16 19.0 8.20 9.70
ESV 160916C00002000 C 09/16/16 2.0 7.30 9.20
ESV 160916C00003000 C 09/16/16 3.0 6.30 7.90
ESV 160916C00004000 C 09/16/16 4.0 5.40 7.90
ESV 160916C00005000 C 09/16/16 5.0 4.50 5.90
ESV 160916C00006000 C 09/16/16 6.0 3.60 4.90
ESV 160916C00007000 C 09/16/16 7.0 2.90 4.00
ESV 160916C00008000 C 09/16/16 8.0 2.25 2.85
ESV 160916C00009000 C 09/16/16 9.0 1.65 2.10
ESV 160916C00010000 C 09/16/16 10.0 1.15 1.30
ESV 160916C00011000 C 09/16/16 11.0 0.75 0.90
ESV 160916C00012000 C 09/16/16 12.0 0.45 0.65
ESV 160916C00013000 C 09/16/16 13.0 0.25 0.40
ESV 160916C00014000 C 09/16/16 14.0 0.10 0.25
ESV 160916C00015000 C 09/16/16 15.0 0.10 0.15
ESV 160916C00016000 C 09/16/16 16.0 0.05 0.15
ESV 160916C00017000 C 09/16/16 17.0 0.00 0.15
ESV 160916C00018000 C 09/16/16 18.0 0.00 0.10
ESV 160916C00019000 C 09/16/16 19.0 0.00 0.10
ESV 160916C00020000 C 09/16/16 20.0 0.00 0.10
ESV 160916C00021000 C 09/16/16 21.0 0.00 0.10
ESV 160916C00022000 C 09/16/16 22.0 0.00 0.10
ESV 160916C00023000 C 09/16/16 23.0 0.00 0.10
ESV 160916C00024000 C 09/16/16 24.0 0.00 0.10
ESV 160916P00002000 P 09/16/16 2.0 0.00 0.05
ESV 160916P00003000 P 09/16/16 3.0 0.00 0.10
ESV 160916P00004000 P 09/16/16 4.0 0.00 0.10
ESV 160916P00005000 P 09/16/16 5.0 0.00 0.15
ESV 160916P00006000 P 09/16/16 6.0 0.00 0.25
ESV 160916P00007000 P 09/16/16 7.0 0.10 0.30
ESV 160916P00008000 P 09/16/16 8.0 0.40 0.55
ESV 160916P00009000 P 09/16/16 9.0 0.75 0.85
ESV 160916P00010000 P 09/16/16 10.0 1.20 1.30
ESV 160916P00011000 P 09/16/16 11.0 1.70 1.95
ESV 160916P00012000 P 09/16/16 12.0 2.45 2.70
ESV 160916P00013000 P 09/16/16 13.0 2.95 3.50
ESV 160916P00014000 P 09/16/16 14.0 3.80 4.40
ESV 160916P00015000 P 09/16/16 15.0 4.50 5.60
ESV 160916P00016000 P 09/16/16 16.0 5.30 6.70
ESV 160916P00017000 P 09/16/16 17.0 6.20 7.70
ESV 160916P00018000 P 09/16/16 18.0 7.20 8.70
ESV 160916P00019000 P 09/16/16 19.0 8.20 9.70
ESV 160916P00020000 P 09/16/16 20.0 9.20 10.70
ESV 160916P00021000 P 09/16/16 21.0 10.10 11.80
ESV 160916P00022000 P 09/16/16 22.0 10.70 13.10
ESV 160916P00023000 P 09/16/16 23.0 11.70 14.10
ESV 160916P00024000 P 09/16/16 24.0 12.70 15.10
ESV 161216C00001000 C 12/16/16 1.0 8.30 10.10
ESV 161216C00002000 C 12/16/16 2.0 7.30 9.20
ESV 161216C00003000 C 12/16/16 3.0 6.40 8.10
ESV 161216C00004000 C 12/16/16 4.0 5.40 7.00
ESV 161216C00005000 C 12/16/16 5.0 4.70 6.10
ESV 161216C00006000 C 12/16/16 6.0 3.80 5.10
ESV 161216C00007000 C 12/16/16 7.0 3.20 4.00
ESV 161216C00008000 C 12/16/16 8.0 2.70 3.30
ESV 161216C00009000 C 12/16/16 9.0 2.05 2.40
ESV 161216C00010000 C 12/16/16 10.0 1.60 1.90
ESV 161216C00011000 C 12/16/16 11.0 1.15 1.50
ESV 161216C00012000 C 12/16/16 12.0 0.85 1.15
ESV 161216C00013000 C 12/16/16 13.0 0.50 0.90
ESV 161216C00014000 C 12/16/16 14.0 0.35 0.70
ESV 161216C00015000 C 12/16/16 15.0 0.35 0.50
ESV 161216C00016000 C 12/16/16 16.0 0.05 0.55
ESV 161216C00017000 C 12/16/16 17.0 0.00 0.45
ESV 161216C00018000 C 12/16/16 18.0 0.00 0.35
ESV 161216C00019000 C 12/16/16 19.0 0.00 0.30
ESV 161216C00020000 C 12/16/16 20.0 0.00 0.20
ESV 161216C00021000 C 12/16/16 21.0 0.00 0.20
ESV 161216C00022000 C 12/16/16 22.0 0.00 0.15
ESV 161216C00023000 C 12/16/16 23.0 0.00 0.15
ESV 161216P00001000 P 12/16/16 1.0 0.00 0.05
ESV 161216P00002000 P 12/16/16 2.0 0.00 0.10
ESV 161216P00003000 P 12/16/16 3.0 0.00 0.10
ESV 161216P00004000 P 12/16/16 4.0 0.00 0.20
ESV 161216P00005000 P 12/16/16 5.0 0.05 0.35
ESV 161216P00006000 P 12/16/16 6.0 0.20 0.50
ESV 161216P00007000 P 12/16/16 7.0 0.40 0.60
ESV 161216P00008000 P 12/16/16 8.0 0.65 1.00
ESV 161216P00009000 P 12/16/16 9.0 1.00 1.40
ESV 161216P00010000 P 12/16/16 10.0 1.45 1.90
ESV 161216P00011000 P 12/16/16 11.0 2.05 2.50
ESV 161216P00012000 P 12/16/16 12.0 2.75 3.20
ESV 161216P00013000 P 12/16/16 13.0 3.50 4.00
ESV 161216P00014000 P 12/16/16 14.0 4.20 4.90
ESV 161216P00015000 P 12/16/16 15.0 4.90 5.70
ESV 161216P00016000 P 12/16/16 16.0 5.90 6.60
ESV 161216P00017000 P 12/16/16 17.0 6.40 7.90
ESV 161216P00018000 P 12/16/16 18.0 7.40 8.80
ESV 161216P00019000 P 12/16/16 19.0 8.30 9.80
ESV 161216P00020000 P 12/16/16 20.0 9.30 10.70
ESV 161216P00021000 P 12/16/16 21.0 10.10 12.70
ESV 161216P00022000 P 12/16/16 22.0 10.80 13.20
ESV 161216P00023000 P 12/16/16 23.0 11.80 14.20
ESV 170120C00003000 C 01/20/17 3.0 6.40 7.90
ESV 170120C00004000 C 01/20/17 4.0 5.50 7.00
ESV 170120C00005000 C 01/20/17 5.0 4.70 6.10
ESV 170120C00006000 C 01/20/17 6.0 3.90 5.40
ESV 170120C00007000 C 01/20/17 7.0 3.30 4.20
ESV 170120C00008000 C 01/20/17 8.0 2.60 3.50
ESV 170120C00009000 C 01/20/17 9.0 2.05 2.55
ESV 170120C00010000 C 01/20/17 10.0 1.80 2.05
ESV 170120C00011000 C 01/20/17 11.0 1.25 1.65
ESV 170120C00012000 C 01/20/17 12.0 1.00 1.30
ESV 170120C00013000 C 01/20/17 13.0 0.65 1.05
ESV 170120C00014000 C 01/20/17 14.0 0.40 0.80
ESV 170120C00015000 C 01/20/17 15.0 0.40 0.65
ESV 170120C00016000 C 01/20/17 16.0 0.10 0.65
ESV 170120C00017000 C 01/20/17 17.0 0.05 0.55
ESV 170120C00018000 C 01/20/17 18.0 0.05 0.45
ESV 170120C00019000 C 01/20/17 19.0 0.00 0.35
ESV 170120C00020000 C 01/20/17 20.0 0.05 0.25
ESV 170120C00021000 C 01/20/17 21.0 0.00 0.25
ESV 170120C00022000 C 01/20/17 22.0 0.00 0.20
ESV 170120C00023000 C 01/20/17 23.0 0.00 0.15
ESV 170120C00025000 C 01/20/17 25.0 0.00 0.10
ESV 170120C00028000 C 01/20/17 28.0 0.00 0.10
ESV 170120C00030000 C 01/20/17 30.0 0.00 0.05
ESV 170120C00033000 C 01/20/17 33.0 0.00 0.10
ESV 170120C00035000 C 01/20/17 35.0 0.00 0.10
ESV 170120C00037000 C 01/20/17 37.0 0.00 0.10
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 170120P00003000 P 01/20/17 3.0 0.00 0.15
ESV 170120P00004000 P 01/20/17 4.0 0.00 0.25
ESV 170120P00005000 P 01/20/17 5.0 0.10 0.40
ESV 170120P00006000 P 01/20/17 6.0 0.25 0.60
ESV 170120P00007000 P 01/20/17 7.0 0.45 0.80
ESV 170120P00008000 P 01/20/17 8.0 0.90 1.05
ESV 170120P00009000 P 01/20/17 9.0 1.15 1.55
ESV 170120P00010000 P 01/20/17 10.0 1.80 2.05
ESV 170120P00011000 P 01/20/17 11.0 2.15 2.65
ESV 170120P00012000 P 01/20/17 12.0 2.85 3.30
ESV 170120P00013000 P 01/20/17 13.0 3.40 4.10
ESV 170120P00014000 P 01/20/17 14.0 4.20 5.00
ESV 170120P00015000 P 01/20/17 15.0 5.00 5.90
ESV 170120P00016000 P 01/20/17 16.0 5.90 6.70
ESV 170120P00017000 P 01/20/17 17.0 6.80 7.60
ESV 170120P00018000 P 01/20/17 18.0 7.40 8.90
ESV 170120P00019000 P 01/20/17 19.0 8.30 9.80
ESV 170120P00020000 P 01/20/17 20.0 9.30 10.80
ESV 170120P00021000 P 01/20/17 21.0 10.10 12.00
ESV 170120P00022000 P 01/20/17 22.0 10.80 13.80
ESV 170120P00023000 P 01/20/17 23.0 11.80 14.20
ESV 170120P00025000 P 01/20/17 25.0 13.70 16.10
ESV 170120P00028000 P 01/20/17 28.0 16.70 19.10
ESV 170120P00030000 P 01/20/17 30.0 18.70 21.10
ESV 170120P00033000 P 01/20/17 33.0 21.70 24.10
ESV 170120P00035000 P 01/20/17 35.0 23.80 26.00
ESV 170120P00037000 P 01/20/17 37.0 24.60 29.10
ESV 170120P00040000 P 01/20/17 40.0 28.70 31.10
ESV 170120P00042000 P 01/20/17 42.0 30.70 33.40
ESV 170120P00045000 P 01/20/17 45.0 33.70 36.10
ESV 170120P00047000 P 01/20/17 47.0 35.70 38.10
ESV 170120P00050000 P 01/20/17 50.0 38.70 41.10
ESV 170120P00055000 P 01/20/17 55.0 42.70 47.20
ESV 170120P00060000 P 01/20/17 60.0 47.70 52.10
ESV 180119C00003000 C 01/19/18 3.0 5.90 8.90
ESV 180119C00005000 C 01/19/18 5.0 4.70 7.10
ESV 180119C00008000 C 01/19/18 8.0 2.90 5.30
ESV 180119C00010000 C 01/19/18 10.0 2.00 4.30
ESV 180119C00013000 C 01/19/18 13.0 1.50 2.85
ESV 180119C00015000 C 01/19/18 15.0 1.35 2.30
ESV 180119C00017000 C 01/19/18 17.0 0.90 2.00
ESV 180119C00020000 C 01/19/18 20.0 0.60 1.55
ESV 180119C00022000 C 01/19/18 22.0 0.40 1.20
ESV 180119C00025000 C 01/19/18 25.0 0.30 0.80
ESV 180119C00027000 C 01/19/18 27.0 0.25 1.00
ESV 180119C00030000 C 01/19/18 30.0 0.10 0.80
ESV 180119C00035000 C 01/19/18 35.0 0.05 0.55
ESV 180119P00003000 P 01/19/18 3.0 0.00 0.35
ESV 180119P00005000 P 01/19/18 5.0 0.35 1.00
ESV 180119P00008000 P 01/19/18 8.0 1.30 2.65
ESV 180119P00010000 P 01/19/18 10.0 2.60 3.80
ESV 180119P00013000 P 01/19/18 13.0 3.90 6.00
ESV 180119P00015000 P 01/19/18 15.0 5.20 7.60
ESV 180119P00017000 P 01/19/18 17.0 6.80 9.40
ESV 180119P00020000 P 01/19/18 20.0 9.30 12.00
ESV 180119P00022000 P 01/19/18 22.0 11.10 13.80
ESV 180119P00025000 P 01/19/18 25.0 13.00 17.40
ESV 180119P00027000 P 01/19/18 27.0 14.90 19.20
ESV 180119P00030000 P 01/19/18 30.0 17.80 22.20
ESV 180119P00035000 P 01/19/18 35.0 22.90 26.90

OPRA data is delayed 15 minutes.