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 (2016-11-04)Premium Content

Ensco Plc New (ESV)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 170120C00001000 C 01/20/17 1.0 10.00 10.90
ESV 170120C00002000 C 01/20/17 2.0 8.00 11.70
ESV 170120C00003000 C 01/20/17 3.0 5.90 9.60
ESV 170120C00004000 C 01/20/17 4.0 7.00 7.80
ESV 170120C00005000 C 01/20/17 5.0 6.10 6.80
ESV 170120C00006000 C 01/20/17 6.0 5.00 5.80
ESV 170120C00007000 C 01/20/17 7.0 4.10 4.80
ESV 170120C00008000 C 01/20/17 8.0 3.10 3.80
ESV 170120C00009000 C 01/20/17 9.0 2.10 2.65
ESV 170120C00010000 C 01/20/17 10.0 1.25 1.35
ESV 170120C00011000 C 01/20/17 11.0 0.40 0.50
ESV 170120C00012000 C 01/20/17 12.0 0.05 0.15
ESV 170120C00013000 C 01/20/17 13.0 0.00 0.05
ESV 170120C00014000 C 01/20/17 14.0 0.00 0.05
ESV 170120C00015000 C 01/20/17 15.0 0.00 0.05
ESV 170120C00016000 C 01/20/17 16.0 0.00 0.05
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 0.05
ESV 170120C00020000 C 01/20/17 20.0 0.00 0.05
ESV 170120C00021000 C 01/20/17 21.0 0.00 0.05
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 0.10
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 0.10
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 0.10
ESV 170120C00060000 C 01/20/17 60.0 0.00 0.05
ESV 170120P00001000 P 01/20/17 1.0 0.00 0.10
ESV 170120P00002000 P 01/20/17 2.0 0.00 0.10
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 0.00 0.20
ESV 170120P00006000 P 01/20/17 6.0 0.00 0.05
ESV 170120P00007000 P 01/20/17 7.0 0.00 0.10
ESV 170120P00008000 P 01/20/17 8.0 0.00 0.05
ESV 170120P00009000 P 01/20/17 9.0 0.00 0.10
ESV 170120P00010000 P 01/20/17 10.0 0.00 0.05
ESV 170120P00011000 P 01/20/17 11.0 0.15 0.25
ESV 170120P00012000 P 01/20/17 12.0 0.75 0.95
ESV 170120P00013000 P 01/20/17 13.0 1.55 1.85
ESV 170120P00014000 P 01/20/17 14.0 2.10 2.90
ESV 170120P00015000 P 01/20/17 15.0 3.20 3.90
ESV 170120P00016000 P 01/20/17 16.0 4.10 5.50
ESV 170120P00017000 P 01/20/17 17.0 5.10 6.10
ESV 170120P00018000 P 01/20/17 18.0 6.10 6.90
ESV 170120P00019000 P 01/20/17 19.0 5.30 8.10
ESV 170120P00020000 P 01/20/17 20.0 8.10 9.00
ESV 170120P00021000 P 01/20/17 21.0 7.30 10.40
ESV 170120P00022000 P 01/20/17 22.0 8.30 11.40
ESV 170120P00023000 P 01/20/17 23.0 10.80 11.90
ESV 170120P00025000 P 01/20/17 25.0 12.70 14.00
ESV 170120P00028000 P 01/20/17 28.0 15.10 17.70
ESV 170120P00030000 P 01/20/17 30.0 16.30 19.30
ESV 170120P00033000 P 01/20/17 33.0 19.30 22.40
ESV 170120P00035000 P 01/20/17 35.0 22.50 23.90
ESV 170120P00037000 P 01/20/17 37.0 23.30 26.90
ESV 170120P00040000 P 01/20/17 40.0 26.30 29.90
ESV 170120P00042000 P 01/20/17 42.0 29.70 31.30
ESV 170120P00045000 P 01/20/17 45.0 32.60 34.30
ESV 170120P00047000 P 01/20/17 47.0 33.30 37.60
ESV 170120P00050000 P 01/20/17 50.0 36.50 40.70
ESV 170120P00055000 P 01/20/17 55.0 41.30 44.40
ESV 170120P00060000 P 01/20/17 60.0 46.30 50.60
ESV 170217C00001000 C 02/17/17 1.0 9.60 11.10
ESV 170217C00002000 C 02/17/17 2.0 7.00 10.10
ESV 170217C00003000 C 02/17/17 3.0 6.10 9.10
ESV 170217C00004000 C 02/17/17 4.0 5.30 8.60
ESV 170217C00005000 C 02/17/17 5.0 5.60 6.80
ESV 170217C00006000 C 02/17/17 6.0 4.80 5.80
ESV 170217C00007000 C 02/17/17 7.0 3.70 4.80
ESV 170217C00008000 C 02/17/17 8.0 2.90 3.80
ESV 170217C00009000 C 02/17/17 9.0 2.10 2.85
ESV 170217C00010000 C 02/17/17 10.0 1.45 1.65
ESV 170217C00011000 C 02/17/17 11.0 0.85 1.00
ESV 170217C00012000 C 02/17/17 12.0 0.40 0.55
ESV 170217C00013000 C 02/17/17 13.0 0.15 0.30
ESV 170217C00014000 C 02/17/17 14.0 0.05 0.20
ESV 170217C00015000 C 02/17/17 15.0 0.05 0.15
ESV 170217C00016000 C 02/17/17 16.0 0.00 0.10
ESV 170217C00017000 C 02/17/17 17.0 0.00 0.10
ESV 170217C00018000 C 02/17/17 18.0 0.00 0.10
ESV 170217C00019000 C 02/17/17 19.0 0.00 0.05
ESV 170217P00001000 P 02/17/17 1.0 0.00 0.05
ESV 170217P00002000 P 02/17/17 2.0 0.00 0.05
ESV 170217P00003000 P 02/17/17 3.0 0.00 0.05
ESV 170217P00004000 P 02/17/17 4.0 0.00 0.05
ESV 170217P00005000 P 02/17/17 5.0 0.00 0.05
ESV 170217P00006000 P 02/17/17 6.0 0.00 0.05
ESV 170217P00007000 P 02/17/17 7.0 0.00 0.10
ESV 170217P00008000 P 02/17/17 8.0 0.00 0.15
ESV 170217P00009000 P 02/17/17 9.0 0.05 0.20
ESV 170217P00010000 P 02/17/17 10.0 0.25 0.35
ESV 170217P00011000 P 02/17/17 11.0 0.60 0.70
ESV 170217P00012000 P 02/17/17 12.0 1.15 1.25
ESV 170217P00013000 P 02/17/17 13.0 1.90 2.05
ESV 170217P00014000 P 02/17/17 14.0 2.75 2.95
ESV 170217P00015000 P 02/17/17 15.0 3.10 3.90
ESV 170217P00016000 P 02/17/17 16.0 4.10 5.00
ESV 170217P00017000 P 02/17/17 17.0 5.10 5.90
ESV 170217P00018000 P 02/17/17 18.0 6.00 6.90
ESV 170217P00019000 P 02/17/17 19.0 7.00 8.20
ESV 170317C00001000 C 03/17/17 1.0 9.80 10.90
ESV 170317C00002000 C 03/17/17 2.0 7.60 10.10
ESV 170317C00003000 C 03/17/17 3.0 7.60 8.80
ESV 170317C00004000 C 03/17/17 4.0 6.70 7.80
ESV 170317C00005000 C 03/17/17 5.0 6.00 6.80
ESV 170317C00006000 C 03/17/17 6.0 5.00 5.80
ESV 170317C00007000 C 03/17/17 7.0 4.10 4.90
ESV 170317C00008000 C 03/17/17 8.0 3.20 4.00
ESV 170317C00009000 C 03/17/17 9.0 2.40 2.65
ESV 170317C00010000 C 03/17/17 10.0 1.70 1.90
ESV 170317C00011000 C 03/17/17 11.0 1.20 1.30
ESV 170317C00012000 C 03/17/17 12.0 0.75 0.85
ESV 170317C00013000 C 03/17/17 13.0 0.40 0.55
ESV 170317C00014000 C 03/17/17 14.0 0.25 0.30
ESV 170317C00015000 C 03/17/17 15.0 0.10 0.25
ESV 170317C00016000 C 03/17/17 16.0 0.05 0.20
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 0.05
ESV 170317P00003000 P 03/17/17 3.0 0.00 0.05
ESV 170317P00004000 P 03/17/17 4.0 0.00 0.05
ESV 170317P00005000 P 03/17/17 5.0 0.00 0.10
ESV 170317P00006000 P 03/17/17 6.0 0.00 0.05
ESV 170317P00007000 P 03/17/17 7.0 0.00 0.10
ESV 170317P00008000 P 03/17/17 8.0 0.10 0.20
ESV 170317P00009000 P 03/17/17 9.0 0.25 0.35
ESV 170317P00010000 P 03/17/17 10.0 0.45 0.60
ESV 170317P00011000 P 03/17/17 11.0 0.90 1.00
ESV 170317P00012000 P 03/17/17 12.0 1.45 1.60
ESV 170317P00013000 P 03/17/17 13.0 2.10 2.30
ESV 170317P00014000 P 03/17/17 14.0 2.90 3.10
ESV 170317P00015000 P 03/17/17 15.0 3.80 4.00
ESV 170317P00016000 P 03/17/17 16.0 4.30 4.90
ESV 170317P00017000 P 03/17/17 17.0 5.00 5.90
ESV 170317P00018000 P 03/17/17 18.0 6.10 6.90
ESV 170317P00019000 P 03/17/17 19.0 7.10 7.90
ESV 170616C00001000 C 06/16/17 1.0 9.70 10.90
ESV 170616C00002000 C 06/16/17 2.0 7.10 9.90
ESV 170616C00003000 C 06/16/17 3.0 6.80 9.00
ESV 170616C00004000 C 06/16/17 4.0 7.00 8.00
ESV 170616C00005000 C 06/16/17 5.0 6.10 7.00
ESV 170616C00006000 C 06/16/17 6.0 5.10 6.10
ESV 170616C00007000 C 06/16/17 7.0 4.30 5.10
ESV 170616C00008000 C 06/16/17 8.0 3.50 4.30
ESV 170616C00009000 C 06/16/17 9.0 2.90 3.10
ESV 170616C00010000 C 06/16/17 10.0 2.25 2.55
ESV 170616C00011000 C 06/16/17 11.0 1.70 2.00
ESV 170616C00012000 C 06/16/17 12.0 1.30 1.45
ESV 170616C00013000 C 06/16/17 13.0 0.95 1.20
ESV 170616C00014000 C 06/16/17 14.0 0.70 0.95
ESV 170616C00015000 C 06/16/17 15.0 0.50 0.70
ESV 170616C00016000 C 06/16/17 16.0 0.35 0.55
ESV 170616C00017000 C 06/16/17 17.0 0.20 0.45
ESV 170616C00018000 C 06/16/17 18.0 0.15 0.30
ESV 170616C00019000 C 06/16/17 19.0 0.10 0.30
ESV 170616P00001000 P 06/16/17 1.0 0.00 0.05
ESV 170616P00002000 P 06/16/17 2.0 0.00 0.05
ESV 170616P00003000 P 06/16/17 3.0 0.00 0.10
ESV 170616P00004000 P 06/16/17 4.0 0.00 0.10
ESV 170616P00005000 P 06/16/17 5.0 0.00 0.15
ESV 170616P00006000 P 06/16/17 6.0 0.10 0.20
ESV 170616P00007000 P 06/16/17 7.0 0.20 0.35
ESV 170616P00008000 P 06/16/17 8.0 0.40 0.45
ESV 170616P00009000 P 06/16/17 9.0 0.65 0.80
ESV 170616P00010000 P 06/16/17 10.0 1.00 1.15
ESV 170616P00011000 P 06/16/17 11.0 1.45 1.60
ESV 170616P00012000 P 06/16/17 12.0 2.00 2.15
ESV 170616P00013000 P 06/16/17 13.0 2.65 2.85
ESV 170616P00014000 P 06/16/17 14.0 3.30 3.60
ESV 170616P00015000 P 06/16/17 15.0 4.10 4.40
ESV 170616P00016000 P 06/16/17 16.0 4.90 5.20
ESV 170616P00017000 P 06/16/17 17.0 5.80 6.10
ESV 170616P00018000 P 06/16/17 18.0 6.20 7.10
ESV 170616P00019000 P 06/16/17 19.0 7.20 8.10
ESV 180119C00003000 C 01/19/18 3.0 7.80 9.30
ESV 180119C00005000 C 01/19/18 5.0 6.40 7.30
ESV 180119C00008000 C 01/19/18 8.0 4.20 4.70
ESV 180119C00010000 C 01/19/18 10.0 3.00 3.60
ESV 180119C00013000 C 01/19/18 13.0 1.85 2.30
ESV 180119C00015000 C 01/19/18 15.0 1.25 1.65
ESV 180119C00017000 C 01/19/18 17.0 0.85 1.15
ESV 180119C00020000 C 01/19/18 20.0 0.45 0.80
ESV 180119C00022000 C 01/19/18 22.0 0.30 0.60
ESV 180119C00025000 C 01/19/18 25.0 0.15 0.40
ESV 180119C00027000 C 01/19/18 27.0 0.10 0.35
ESV 180119C00030000 C 01/19/18 30.0 0.05 0.15
ESV 180119C00035000 C 01/19/18 35.0 0.00 0.15
ESV 180119P00003000 P 01/19/18 3.0 0.05 0.15
ESV 180119P00005000 P 01/19/18 5.0 0.30 0.40
ESV 180119P00008000 P 01/19/18 8.0 1.00 1.20
ESV 180119P00010000 P 01/19/18 10.0 1.80 2.00
ESV 180119P00013000 P 01/19/18 13.0 3.40 3.90
ESV 180119P00015000 P 01/19/18 15.0 4.80 5.20
ESV 180119P00017000 P 01/19/18 17.0 6.40 6.90
ESV 180119P00020000 P 01/19/18 20.0 9.00 9.40
ESV 180119P00022000 P 01/19/18 22.0 10.80 11.20
ESV 180119P00025000 P 01/19/18 25.0 12.60 14.10
ESV 180119P00027000 P 01/19/18 27.0 14.40 16.10
ESV 180119P00030000 P 01/19/18 30.0 17.50 18.90
ESV 180119P00035000 P 01/19/18 35.0 22.80 24.30
ESV 190118C00003000 C 01/18/19 3.0 6.50 9.90
ESV 190118C00005000 C 01/18/19 5.0 5.10 8.30
ESV 190118C00007000 C 01/18/19 7.0 5.50 6.20
ESV 190118C00010000 C 01/18/19 10.0 4.00 4.60
ESV 190118C00012000 C 01/18/19 12.0 3.20 3.90
ESV 190118C00015000 C 01/18/19 15.0 2.20 2.95
ESV 190118C00017000 C 01/18/19 17.0 1.85 2.40
ESV 190118C00020000 C 01/18/19 20.0 1.35 1.85
ESV 190118P00003000 P 01/18/19 3.0 0.20 0.35
ESV 190118P00005000 P 01/18/19 5.0 0.70 0.85
ESV 190118P00007000 P 01/18/19 7.0 1.35 1.50
ESV 190118P00010000 P 01/18/19 10.0 2.65 2.95
ESV 190118P00012000 P 01/18/19 12.0 3.80 4.10
ESV 190118P00015000 P 01/18/19 15.0 5.70 6.30
ESV 190118P00017000 P 01/18/19 17.0 7.20 7.70
ESV 190118P00020000 P 01/18/19 20.0 9.60 10.20

OPRA data is delayed 15 minutes.