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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 140920C00030000 C 09/20/14 30.0 18.90 20.80
ESV 140920C00034000 C 09/20/14 34.0 14.40 17.30
ESV 140920C00035000 C 09/20/14 35.0 13.50 16.30
ESV 140920C00036000 C 09/20/14 36.0 13.80 14.80
ESV 140920C00037000 C 09/20/14 37.0 11.90 13.80
ESV 140920C00038000 C 09/20/14 38.0 10.40 13.30
ESV 140920C00039000 C 09/20/14 39.0 10.80 11.80
ESV 140920C00040000 C 09/20/14 40.0 8.50 11.80
ESV 140920C00041000 C 09/20/14 41.0 7.60 10.50
ESV 140920C00042000 C 09/20/14 42.0 6.20 8.90
ESV 140920C00043000 C 09/20/14 43.0 6.90 7.80
ESV 140920C00044000 C 09/20/14 44.0 5.90 6.80
ESV 140920C00045000 C 09/20/14 45.0 5.10 5.80
ESV 140920C00046000 C 09/20/14 46.0 3.90 4.80
ESV 140920C00047000 C 09/20/14 47.0 3.40 3.80
ESV 140920C00048000 C 09/20/14 48.0 2.55 2.85
ESV 140920C00049000 C 09/20/14 49.0 1.75 1.90
ESV 140920C00050000 C 09/20/14 50.0 1.10 1.20
ESV 140920C00052500 C 09/20/14 52.5 0.25 0.30
ESV 140920C00055000 C 09/20/14 55.0 0.05 0.10
ESV 140920C00057500 C 09/20/14 57.5 0.00 0.10
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 0.10
ESV 140920P00042000 P 09/20/14 42.0 0.00 0.10
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 0.15
ESV 140920P00046000 P 09/20/14 46.0 0.10 0.20
ESV 140920P00047000 P 09/20/14 47.0 0.20 0.30
ESV 140920P00048000 P 09/20/14 48.0 0.40 0.45
ESV 140920P00049000 P 09/20/14 49.0 0.70 0.80
ESV 140920P00050000 P 09/20/14 50.0 1.10 1.25
ESV 140920P00052500 P 09/20/14 52.5 2.85 3.10
ESV 140920P00055000 P 09/20/14 55.0 5.20 5.40
ESV 140920P00057500 P 09/20/14 57.5 7.50 9.20
ESV 140920P00060000 P 09/20/14 60.0 10.00 11.40
ESV 140920P00062500 P 09/20/14 62.5 12.50 13.50
ESV 140920P00065000 P 09/20/14 65.0 15.00 15.80
ESV 140920P00070000 P 09/20/14 70.0 18.90 22.40
ESV 140920P00075000 P 09/20/14 75.0 24.60 26.30
ESV 140920P00080000 P 09/20/14 80.0 30.00 31.90
ESV 141018C00035000 C 10/18/14 35.0 13.90 15.80
ESV 141018C00040000 C 10/18/14 40.0 8.70 12.10
ESV 141018C00042000 C 10/18/14 42.0 7.30 8.80
ESV 141018C00043000 C 10/18/14 43.0 6.80 7.80
ESV 141018C00044000 C 10/18/14 44.0 5.80 6.80
ESV 141018C00045000 C 10/18/14 45.0 4.80 5.80
ESV 141018C00046000 C 10/18/14 46.0 4.30 4.80
ESV 141018C00047000 C 10/18/14 47.0 3.50 3.90
ESV 141018C00048000 C 10/18/14 48.0 2.75 2.95
ESV 141018C00049000 C 10/18/14 49.0 2.05 2.20
ESV 141018C00050000 C 10/18/14 50.0 1.45 1.60
ESV 141018C00052500 C 10/18/14 52.5 0.55 0.65
ESV 141018C00055000 C 10/18/14 55.0 0.20 0.25
ESV 141018C00057500 C 10/18/14 57.5 0.05 0.15
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 0.15 0.25
ESV 141018P00045000 P 10/18/14 45.0 0.25 0.30
ESV 141018P00046000 P 10/18/14 46.0 0.35 0.45
ESV 141018P00047000 P 10/18/14 47.0 0.55 0.60
ESV 141018P00048000 P 10/18/14 48.0 0.80 0.90
ESV 141018P00049000 P 10/18/14 49.0 1.15 1.25
ESV 141018P00050000 P 10/18/14 50.0 1.60 1.70
ESV 141018P00052500 P 10/18/14 52.5 3.20 3.40
ESV 141018P00055000 P 10/18/14 55.0 5.20 5.80
ESV 141018P00057500 P 10/18/14 57.5 7.50 8.30
ESV 141018P00060000 P 10/18/14 60.0 9.50 10.80
ESV 141018P00065000 P 10/18/14 65.0 15.00 16.70
ESV 141220C00030000 C 12/20/14 30.0 18.90 20.80
ESV 141220C00031000 C 12/20/14 31.0 17.60 20.90
ESV 141220C00032000 C 12/20/14 32.0 16.60 19.90
ESV 141220C00033000 C 12/20/14 33.0 15.60 18.80
ESV 141220C00034000 C 12/20/14 34.0 14.60 17.80
ESV 141220C00035000 C 12/20/14 35.0 13.60 16.80
ESV 141220C00036000 C 12/20/14 36.0 12.50 16.00
ESV 141220C00037000 C 12/20/14 37.0 11.50 14.90
ESV 141220C00038000 C 12/20/14 38.0 10.60 14.00
ESV 141220C00039000 C 12/20/14 39.0 10.00 11.80
ESV 141220C00040000 C 12/20/14 40.0 9.30 10.80
ESV 141220C00041000 C 12/20/14 41.0 8.40 9.80
ESV 141220C00042000 C 12/20/14 42.0 7.40 8.80
ESV 141220C00043000 C 12/20/14 43.0 6.50 7.80
ESV 141220C00044000 C 12/20/14 44.0 6.10 6.80
ESV 141220C00045000 C 12/20/14 45.0 5.60 5.90
ESV 141220C00046000 C 12/20/14 46.0 4.70 5.00
ESV 141220C00047000 C 12/20/14 47.0 4.00 4.20
ESV 141220C00048000 C 12/20/14 48.0 3.30 3.50
ESV 141220C00049000 C 12/20/14 49.0 2.70 2.90
ESV 141220C00050000 C 12/20/14 50.0 2.20 2.35
ESV 141220C00052500 C 12/20/14 52.5 1.20 1.30
ESV 141220C00055000 C 12/20/14 55.0 0.60 0.70
ESV 141220C00057500 C 12/20/14 57.5 0.25 0.35
ESV 141220C00060000 C 12/20/14 60.0 0.10 0.20
ESV 141220C00062500 C 12/20/14 62.5 0.05 0.15
ESV 141220C00065000 C 12/20/14 65.0 0.00 0.10
ESV 141220C00070000 C 12/20/14 70.0 0.00 0.10
ESV 141220C00075000 C 12/20/14 75.0 0.00 0.05
ESV 141220P00030000 P 12/20/14 30.0 0.00 0.10
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 0.15 0.25
ESV 141220P00040000 P 12/20/14 40.0 0.20 0.30
ESV 141220P00041000 P 12/20/14 41.0 0.30 0.40
ESV 141220P00042000 P 12/20/14 42.0 0.40 0.50
ESV 141220P00043000 P 12/20/14 43.0 0.50 0.60
ESV 141220P00044000 P 12/20/14 44.0 0.65 0.80
ESV 141220P00045000 P 12/20/14 45.0 0.85 1.00
ESV 141220P00046000 P 12/20/14 46.0 1.15 1.25
ESV 141220P00047000 P 12/20/14 47.0 1.45 1.60
ESV 141220P00048000 P 12/20/14 48.0 1.85 1.95
ESV 141220P00049000 P 12/20/14 49.0 2.30 2.40
ESV 141220P00050000 P 12/20/14 50.0 2.80 2.95
ESV 141220P00052500 P 12/20/14 52.5 4.40 4.60
ESV 141220P00055000 P 12/20/14 55.0 6.20 6.60
ESV 141220P00057500 P 12/20/14 57.5 8.50 9.60
ESV 141220P00060000 P 12/20/14 60.0 10.80 12.10
ESV 141220P00062500 P 12/20/14 62.5 12.70 15.40
ESV 141220P00065000 P 12/20/14 65.0 15.70 17.00
ESV 141220P00070000 P 12/20/14 70.0 20.30 21.30
ESV 141220P00075000 P 12/20/14 75.0 25.60 26.20
ESV 150117C00030000 C 01/17/15 30.0 19.30 20.80
ESV 150117C00031000 C 01/17/15 31.0 17.50 20.90
ESV 150117C00032000 C 01/17/15 32.0 16.50 19.90
ESV 150117C00033000 C 01/17/15 33.0 15.90 17.80
ESV 150117C00034000 C 01/17/15 34.0 14.60 18.00
ESV 150117C00035000 C 01/17/15 35.0 13.90 15.80
ESV 150117C00036000 C 01/17/15 36.0 12.60 15.90
ESV 150117C00037000 C 01/17/15 37.0 11.60 14.90
ESV 150117C00038000 C 01/17/15 38.0 10.90 12.80
ESV 150117C00039000 C 01/17/15 39.0 10.30 11.80
ESV 150117C00040000 C 01/17/15 40.0 9.00 10.80
ESV 150117C00041000 C 01/17/15 41.0 8.30 9.80
ESV 150117C00042000 C 01/17/15 42.0 7.40 8.80
ESV 150117C00043000 C 01/17/15 43.0 6.50 7.80
ESV 150117C00044000 C 01/17/15 44.0 6.10 6.90
ESV 150117C00045000 C 01/17/15 45.0 5.70 5.90
ESV 150117C00046000 C 01/17/15 46.0 4.90 5.10
ESV 150117C00047000 C 01/17/15 47.0 4.10 4.40
ESV 150117C00048000 C 01/17/15 48.0 3.50 3.70
ESV 150117C00049000 C 01/17/15 49.0 2.90 3.10
ESV 150117C00050000 C 01/17/15 50.0 2.40 2.55
ESV 150117C00052500 C 01/17/15 52.5 1.40 1.50
ESV 150117C00055000 C 01/17/15 55.0 0.75 0.85
ESV 150117C00057500 C 01/17/15 57.5 0.40 0.45
ESV 150117C00060000 C 01/17/15 60.0 0.20 0.30
ESV 150117C00062500 C 01/17/15 62.5 0.15 0.20
ESV 150117C00065000 C 01/17/15 65.0 0.05 0.15
ESV 150117C00067500 C 01/17/15 67.5 0.00 0.10
ESV 150117C00070000 C 01/17/15 70.0 0.00 0.10
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 0.05 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 0.15
ESV 150117P00034000 P 01/17/15 34.0 0.05 0.15
ESV 150117P00035000 P 01/17/15 35.0 0.10 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 0.25 0.35
ESV 150117P00040000 P 01/17/15 40.0 0.35 0.45
ESV 150117P00041000 P 01/17/15 41.0 0.40 0.50
ESV 150117P00042000 P 01/17/15 42.0 0.55 0.65
ESV 150117P00043000 P 01/17/15 43.0 0.70 0.80
ESV 150117P00044000 P 01/17/15 44.0 0.85 1.00
ESV 150117P00045000 P 01/17/15 45.0 1.10 1.20
ESV 150117P00046000 P 01/17/15 46.0 1.35 1.50
ESV 150117P00047000 P 01/17/15 47.0 1.70 1.85
ESV 150117P00048000 P 01/17/15 48.0 2.10 2.25
ESV 150117P00049000 P 01/17/15 49.0 2.55 2.70
ESV 150117P00050000 P 01/17/15 50.0 3.00 3.20
ESV 150117P00052500 P 01/17/15 52.5 4.60 4.80
ESV 150117P00055000 P 01/17/15 55.0 6.50 6.70
ESV 150117P00057500 P 01/17/15 57.5 8.60 9.10
ESV 150117P00060000 P 01/17/15 60.0 10.80 12.10
ESV 150117P00062500 P 01/17/15 62.5 13.20 15.10
ESV 150117P00065000 P 01/17/15 65.0 15.70 17.10
ESV 150117P00067500 P 01/17/15 67.5 18.10 19.50
ESV 150117P00070000 P 01/17/15 70.0 20.60 22.10
ESV 150117P00072500 P 01/17/15 72.5 23.10 24.50
ESV 150117P00075000 P 01/17/15 75.0 25.60 26.20
ESV 150117P00080000 P 01/17/15 80.0 30.60 31.20
ESV 150117P00085000 P 01/17/15 85.0 34.50 37.40
ESV 150117P00090000 P 01/17/15 90.0 39.40 41.60
ESV 150117P00095000 P 01/17/15 95.0 44.30 47.50
ESV 150320C00028000 C 03/20/15 28.0 20.90 22.80
ESV 150320C00029000 C 03/20/15 29.0 19.30 23.10
ESV 150320C00030000 C 03/20/15 30.0 18.20 22.10
ESV 150320C00031000 C 03/20/15 31.0 17.80 21.10
ESV 150320C00032000 C 03/20/15 32.0 16.80 19.80
ESV 150320C00033000 C 03/20/15 33.0 15.80 19.10
ESV 150320C00034000 C 03/20/15 34.0 14.30 18.10
ESV 150320C00035000 C 03/20/15 35.0 13.20 16.90
ESV 150320C00036000 C 03/20/15 36.0 12.30 16.20
ESV 150320C00037000 C 03/20/15 37.0 11.30 15.20
ESV 150320C00038000 C 03/20/15 38.0 10.80 14.10
ESV 150320C00039000 C 03/20/15 39.0 9.90 11.90
ESV 150320C00040000 C 03/20/15 40.0 8.90 10.80
ESV 150320C00041000 C 03/20/15 41.0 7.70 9.80
ESV 150320C00042000 C 03/20/15 42.0 7.40 9.00
ESV 150320C00043000 C 03/20/15 43.0 7.20 7.90
ESV 150320C00044000 C 03/20/15 44.0 6.70 6.90
ESV 150320C00045000 C 03/20/15 45.0 5.90 6.10
ESV 150320C00046000 C 03/20/15 46.0 5.20 5.40
ESV 150320C00047000 C 03/20/15 47.0 4.50 4.70
ESV 150320C00048000 C 03/20/15 48.0 3.90 4.10
ESV 150320C00049000 C 03/20/15 49.0 3.30 3.50
ESV 150320C00050000 C 03/20/15 50.0 2.85 3.00
ESV 150320C00052500 C 03/20/15 52.5 1.80 1.95
ESV 150320C00055000 C 03/20/15 55.0 1.15 1.20
ESV 150320C00057500 C 03/20/15 57.5 0.70 0.80
ESV 150320C00060000 C 03/20/15 60.0 0.40 0.50
ESV 150320C00062500 C 03/20/15 62.5 0.20 0.30
ESV 150320C00065000 C 03/20/15 65.0 0.10 0.20
ESV 150320C00070000 C 03/20/15 70.0 0.00 0.10
ESV 150320C00075000 C 03/20/15 75.0 0.00 0.10
ESV 150320C00080000 C 03/20/15 80.0 0.00 0.05
ESV 150320P00028000 P 03/20/15 28.0 0.05 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 0.20
ESV 150320P00034000 P 03/20/15 34.0 0.20 0.25
ESV 150320P00035000 P 03/20/15 35.0 0.20 0.30
ESV 150320P00036000 P 03/20/15 36.0 0.30 0.40
ESV 150320P00037000 P 03/20/15 37.0 0.35 0.45
ESV 150320P00038000 P 03/20/15 38.0 0.45 0.55
ESV 150320P00039000 P 03/20/15 39.0 0.55 0.65
ESV 150320P00040000 P 03/20/15 40.0 0.65 0.80
ESV 150320P00041000 P 03/20/15 41.0 0.80 0.95
ESV 150320P00042000 P 03/20/15 42.0 1.00 1.10
ESV 150320P00043000 P 03/20/15 43.0 1.20 1.35
ESV 150320P00044000 P 03/20/15 44.0 1.50 1.60
ESV 150320P00045000 P 03/20/15 45.0 1.80 1.90
ESV 150320P00046000 P 03/20/15 46.0 2.15 2.25
ESV 150320P00047000 P 03/20/15 47.0 2.55 2.65
ESV 150320P00048000 P 03/20/15 48.0 3.00 3.10
ESV 150320P00049000 P 03/20/15 49.0 3.50 3.60
ESV 150320P00050000 P 03/20/15 50.0 4.00 4.20
ESV 150320P00052500 P 03/20/15 52.5 5.60 5.80
ESV 150320P00055000 P 03/20/15 55.0 7.50 7.70
ESV 150320P00057500 P 03/20/15 57.5 9.40 9.80
ESV 150320P00060000 P 03/20/15 60.0 11.60 12.90
ESV 150320P00062500 P 03/20/15 62.5 13.90 15.30
ESV 150320P00065000 P 03/20/15 65.0 15.40 18.80
ESV 150320P00070000 P 03/20/15 70.0 20.20 23.80
ESV 150320P00075000 P 03/20/15 75.0 24.90 28.30
ESV 150320P00080000 P 03/20/15 80.0 31.10 32.80
ESV 160115C00025000 C 01/15/16 25.0 23.10 25.90
ESV 160115C00028000 C 01/15/16 28.0 20.20 24.10
ESV 160115C00030000 C 01/15/16 30.0 19.40 20.90
ESV 160115C00033000 C 01/15/16 33.0 15.20 19.20
ESV 160115C00035000 C 01/15/16 35.0 13.50 15.80
ESV 160115C00038000 C 01/15/16 38.0 10.10 13.50
ESV 160115C00040000 C 01/15/16 40.0 10.30 10.90
ESV 160115C00043000 C 01/15/16 43.0 8.00 8.30
ESV 160115C00045000 C 01/15/16 45.0 6.70 7.00
ESV 160115C00047000 C 01/15/16 47.0 5.50 5.80
ESV 160115C00050000 C 01/15/16 50.0 4.10 4.30
ESV 160115C00052500 C 01/15/16 52.5 3.10 3.40
ESV 160115C00055000 C 01/15/16 55.0 2.40 2.55
ESV 160115C00057500 C 01/15/16 57.5 1.75 1.95
ESV 160115C00060000 C 01/15/16 60.0 1.30 1.45
ESV 160115C00062500 C 01/15/16 62.5 0.95 1.10
ESV 160115C00065000 C 01/15/16 65.0 0.70 0.80
ESV 160115C00067500 C 01/15/16 67.5 0.50 0.60
ESV 160115C00070000 C 01/15/16 70.0 0.35 0.45
ESV 160115C00075000 C 01/15/16 75.0 0.15 0.30
ESV 160115C00080000 C 01/15/16 80.0 0.05 0.20
ESV 160115C00085000 C 01/15/16 85.0 0.00 0.15
ESV 160115C00090000 C 01/15/16 90.0 0.00 0.10
ESV 160115P00025000 P 01/15/16 25.0 0.20 0.35
ESV 160115P00028000 P 01/15/16 28.0 0.40 0.50
ESV 160115P00030000 P 01/15/16 30.0 0.60 0.70
ESV 160115P00033000 P 01/15/16 33.0 0.90 1.05
ESV 160115P00035000 P 01/15/16 35.0 1.25 1.35
ESV 160115P00038000 P 01/15/16 38.0 1.90 2.00
ESV 160115P00040000 P 01/15/16 40.0 2.45 2.60
ESV 160115P00043000 P 01/15/16 43.0 3.50 3.70
ESV 160115P00045000 P 01/15/16 45.0 4.30 4.60
ESV 160115P00047000 P 01/15/16 47.0 5.30 5.50
ESV 160115P00050000 P 01/15/16 50.0 7.00 7.20
ESV 160115P00052500 P 01/15/16 52.5 8.60 8.90
ESV 160115P00055000 P 01/15/16 55.0 10.40 10.70
ESV 160115P00057500 P 01/15/16 57.5 12.40 12.60
ESV 160115P00060000 P 01/15/16 60.0 14.30 14.80
ESV 160115P00062500 P 01/15/16 62.5 16.50 16.90
ESV 160115P00065000 P 01/15/16 65.0 18.40 20.70
ESV 160115P00067500 P 01/15/16 67.5 20.90 23.10
ESV 160115P00070000 P 01/15/16 70.0 22.90 25.50
ESV 160115P00075000 P 01/15/16 75.0 27.80 30.20
ESV 160115P00080000 P 01/15/16 80.0 32.60 34.30
ESV 160115P00085000 P 01/15/16 85.0 37.00 40.40
ESV 160115P00090000 P 01/15/16 90.0 41.40 45.50

OPRA data is delayed 15 minutes.