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 (2015-05-08)Premium Content

Ensco Plc New (ESV)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 150821C00010000 C 08/21/15 10.0 6.20 7.10
ESV 150821C00011000 C 08/21/15 11.0 5.20 6.10
ESV 150821C00012000 C 08/21/15 12.0 4.40 5.10
ESV 150821C00013000 C 08/21/15 13.0 3.40 4.20
ESV 150821C00014000 C 08/21/15 14.0 2.50 3.20
ESV 150821C00015000 C 08/21/15 15.0 1.70 2.30
ESV 150821C00016000 C 08/21/15 16.0 1.10 1.20
ESV 150821C00017000 C 08/21/15 17.0 0.55 0.65
ESV 150821C00018000 C 08/21/15 18.0 0.25 0.30
ESV 150821C00019000 C 08/21/15 19.0 0.05 0.15
ESV 150821C00020000 C 08/21/15 20.0 0.00 0.05
ESV 150821C00021000 C 08/21/15 21.0 0.00 0.05
ESV 150821C00022000 C 08/21/15 22.0 0.00 0.05
ESV 150821C00023000 C 08/21/15 23.0 0.00 0.05
ESV 150821C00024000 C 08/21/15 24.0 0.00 0.05
ESV 150821C00025000 C 08/21/15 25.0 0.00 0.05
ESV 150821C00026000 C 08/21/15 26.0 0.00 0.05
ESV 150821C00027000 C 08/21/15 27.0 0.00 0.05
ESV 150821C00028000 C 08/21/15 28.0 0.00 0.05
ESV 150821C00029000 C 08/21/15 29.0 0.00 0.05
ESV 150821C00030000 C 08/21/15 30.0 0.00 0.05
ESV 150821C00031000 C 08/21/15 31.0 0.00 0.05
ESV 150821P00010000 P 08/21/15 10.0 0.00 0.05
ESV 150821P00011000 P 08/21/15 11.0 0.00 0.05
ESV 150821P00012000 P 08/21/15 12.0 0.00 0.05
ESV 150821P00013000 P 08/21/15 13.0 0.05 0.10
ESV 150821P00014000 P 08/21/15 14.0 0.10 0.15
ESV 150821P00015000 P 08/21/15 15.0 0.25 0.35
ESV 150821P00016000 P 08/21/15 16.0 0.55 0.60
ESV 150821P00017000 P 08/21/15 17.0 1.00 1.05
ESV 150821P00018000 P 08/21/15 18.0 1.65 1.75
ESV 150821P00019000 P 08/21/15 19.0 2.05 2.70
ESV 150821P00020000 P 08/21/15 20.0 2.95 3.60
ESV 150821P00021000 P 08/21/15 21.0 3.90 4.60
ESV 150821P00022000 P 08/21/15 22.0 4.90 5.60
ESV 150821P00023000 P 08/21/15 23.0 5.90 6.60
ESV 150821P00024000 P 08/21/15 24.0 6.90 7.60
ESV 150821P00025000 P 08/21/15 25.0 7.90 8.60
ESV 150821P00026000 P 08/21/15 26.0 8.90 9.60
ESV 150821P00027000 P 08/21/15 27.0 9.90 10.60
ESV 150821P00028000 P 08/21/15 28.0 10.60 11.80
ESV 150821P00029000 P 08/21/15 29.0 11.60 12.60
ESV 150821P00030000 P 08/21/15 30.0 12.60 13.80
ESV 150821P00031000 P 08/21/15 31.0 13.60 14.70
ESV 150918C00010000 C 09/18/15 10.0 6.50 6.70
ESV 150918C00011000 C 09/18/15 11.0 5.50 5.70
ESV 150918C00012000 C 09/18/15 12.0 4.50 4.80
ESV 150918C00013000 C 09/18/15 13.0 3.60 3.90
ESV 150918C00014000 C 09/18/15 14.0 2.80 3.00
ESV 150918C00015000 C 09/18/15 15.0 2.05 2.20
ESV 150918C00016000 C 09/18/15 16.0 1.45 1.55
ESV 150918C00017000 C 09/18/15 17.0 0.95 1.05
ESV 150918C00018000 C 09/18/15 18.0 0.55 0.65
ESV 150918C00019000 C 09/18/15 19.0 0.30 0.40
ESV 150918C00020000 C 09/18/15 20.0 0.15 0.25
ESV 150918C00021000 C 09/18/15 21.0 0.10 0.15
ESV 150918C00022000 C 09/18/15 22.0 0.05 0.10
ESV 150918C00023000 C 09/18/15 23.0 0.00 0.05
ESV 150918C00024000 C 09/18/15 24.0 0.00 0.05
ESV 150918C00025000 C 09/18/15 25.0 0.00 0.05
ESV 150918C00026000 C 09/18/15 26.0 0.00 0.05
ESV 150918C00027000 C 09/18/15 27.0 0.00 0.05
ESV 150918C00028000 C 09/18/15 28.0 0.00 0.05
ESV 150918C00029000 C 09/18/15 29.0 0.00 0.05
ESV 150918C00030000 C 09/18/15 30.0 0.00 0.05
ESV 150918C00031000 C 09/18/15 31.0 0.00 0.05
ESV 150918C00032000 C 09/18/15 32.0 0.00 0.05
ESV 150918C00033000 C 09/18/15 33.0 0.00 0.05
ESV 150918C00034000 C 09/18/15 34.0 0.00 0.05
ESV 150918C00035000 C 09/18/15 35.0 0.00 0.05
ESV 150918C00036000 C 09/18/15 36.0 0.00 0.05
ESV 150918C00037000 C 09/18/15 37.0 0.00 0.05
ESV 150918C00038000 C 09/18/15 38.0 0.00 0.05
ESV 150918C00039000 C 09/18/15 39.0 0.00 0.05
ESV 150918C00040000 C 09/18/15 40.0 0.00 0.05
ESV 150918C00041000 C 09/18/15 41.0 0.00 0.05
ESV 150918C00042000 C 09/18/15 42.0 0.00 0.05
ESV 150918P00010000 P 09/18/15 10.0 0.00 0.05
ESV 150918P00011000 P 09/18/15 11.0 0.05 0.10
ESV 150918P00012000 P 09/18/15 12.0 0.10 0.15
ESV 150918P00013000 P 09/18/15 13.0 0.20 0.25
ESV 150918P00014000 P 09/18/15 14.0 0.35 0.45
ESV 150918P00015000 P 09/18/15 15.0 0.60 0.70
ESV 150918P00016000 P 09/18/15 16.0 1.00 1.05
ESV 150918P00017000 P 09/18/15 17.0 1.50 1.55
ESV 150918P00018000 P 09/18/15 18.0 2.10 2.20
ESV 150918P00019000 P 09/18/15 19.0 2.85 3.00
ESV 150918P00020000 P 09/18/15 20.0 3.70 3.90
ESV 150918P00021000 P 09/18/15 21.0 4.60 4.80
ESV 150918P00022000 P 09/18/15 22.0 5.50 5.70
ESV 150918P00023000 P 09/18/15 23.0 6.50 6.70
ESV 150918P00024000 P 09/18/15 24.0 7.50 7.70
ESV 150918P00025000 P 09/18/15 25.0 8.50 8.70
ESV 150918P00026000 P 09/18/15 26.0 9.50 9.70
ESV 150918P00027000 P 09/18/15 27.0 10.50 10.70
ESV 150918P00028000 P 09/18/15 28.0 11.50 11.70
ESV 150918P00029000 P 09/18/15 29.0 12.50 12.70
ESV 150918P00030000 P 09/18/15 30.0 13.50 13.70
ESV 150918P00031000 P 09/18/15 31.0 14.50 14.70
ESV 150918P00032000 P 09/18/15 32.0 15.50 15.70
ESV 150918P00033000 P 09/18/15 33.0 16.50 16.70
ESV 150918P00034000 P 09/18/15 34.0 17.50 17.70
ESV 150918P00035000 P 09/18/15 35.0 18.50 18.70
ESV 150918P00036000 P 09/18/15 36.0 19.50 19.70
ESV 150918P00037000 P 09/18/15 37.0 20.50 20.70
ESV 150918P00038000 P 09/18/15 38.0 21.50 21.70
ESV 150918P00039000 P 09/18/15 39.0 22.50 22.70
ESV 150918P00040000 P 09/18/15 40.0 23.50 23.70
ESV 150918P00041000 P 09/18/15 41.0 24.50 24.70
ESV 150918P00042000 P 09/18/15 42.0 25.50 25.70
ESV 151218C00009000 C 12/18/15 9.0 7.50 7.70
ESV 151218C00010000 C 12/18/15 10.0 6.60 6.80
ESV 151218C00011000 C 12/18/15 11.0 5.70 5.90
ESV 151218C00012000 C 12/18/15 12.0 4.80 5.10
ESV 151218C00013000 C 12/18/15 13.0 4.10 4.30
ESV 151218C00014000 C 12/18/15 14.0 3.30 3.60
ESV 151218C00015000 C 12/18/15 15.0 2.75 2.90
ESV 151218C00016000 C 12/18/15 16.0 2.20 2.30
ESV 151218C00017000 C 12/18/15 17.0 1.75 1.85
ESV 151218C00018000 C 12/18/15 18.0 1.35 1.45
ESV 151218C00019000 C 12/18/15 19.0 1.00 1.10
ESV 151218C00020000 C 12/18/15 20.0 0.75 0.85
ESV 151218C00021000 C 12/18/15 21.0 0.55 0.65
ESV 151218C00022000 C 12/18/15 22.0 0.40 0.50
ESV 151218C00023000 C 12/18/15 23.0 0.30 0.35
ESV 151218C00024000 C 12/18/15 24.0 0.20 0.30
ESV 151218C00025000 C 12/18/15 25.0 0.15 0.20
ESV 151218C00026000 C 12/18/15 26.0 0.10 0.15
ESV 151218C00027000 C 12/18/15 27.0 0.05 0.15
ESV 151218C00028000 C 12/18/15 28.0 0.05 0.10
ESV 151218C00029000 C 12/18/15 29.0 0.00 0.10
ESV 151218C00030000 C 12/18/15 30.0 0.00 0.05
ESV 151218C00031000 C 12/18/15 31.0 0.00 0.05
ESV 151218C00032000 C 12/18/15 32.0 0.00 0.05
ESV 151218C00033000 C 12/18/15 33.0 0.00 0.05
ESV 151218C00034000 C 12/18/15 34.0 0.00 0.05
ESV 151218C00035000 C 12/18/15 35.0 0.00 0.05
ESV 151218C00036000 C 12/18/15 36.0 0.00 0.05
ESV 151218C00037000 C 12/18/15 37.0 0.00 0.05
ESV 151218C00038000 C 12/18/15 38.0 0.00 0.05
ESV 151218C00039000 C 12/18/15 39.0 0.00 0.05
ESV 151218C00040000 C 12/18/15 40.0 0.00 0.05
ESV 151218C00041000 C 12/18/15 41.0 0.00 0.05
ESV 151218P00009000 P 12/18/15 9.0 0.10 0.20
ESV 151218P00010000 P 12/18/15 10.0 0.20 0.30
ESV 151218P00011000 P 12/18/15 11.0 0.35 0.40
ESV 151218P00012000 P 12/18/15 12.0 0.50 0.60
ESV 151218P00013000 P 12/18/15 13.0 0.75 0.80
ESV 151218P00014000 P 12/18/15 14.0 1.05 1.15
ESV 151218P00015000 P 12/18/15 15.0 1.40 1.50
ESV 151218P00016000 P 12/18/15 16.0 1.85 1.95
ESV 151218P00017000 P 12/18/15 17.0 2.40 2.45
ESV 151218P00018000 P 12/18/15 18.0 3.00 3.10
ESV 151218P00019000 P 12/18/15 19.0 3.60 3.80
ESV 151218P00020000 P 12/18/15 20.0 4.40 4.50
ESV 151218P00021000 P 12/18/15 21.0 5.20 5.40
ESV 151218P00022000 P 12/18/15 22.0 6.00 6.30
ESV 151218P00023000 P 12/18/15 23.0 6.90 7.10
ESV 151218P00024000 P 12/18/15 24.0 7.80 8.10
ESV 151218P00025000 P 12/18/15 25.0 8.70 9.00
ESV 151218P00026000 P 12/18/15 26.0 9.70 9.90
ESV 151218P00027000 P 12/18/15 27.0 10.60 10.90
ESV 151218P00028000 P 12/18/15 28.0 11.60 11.90
ESV 151218P00029000 P 12/18/15 29.0 12.60 12.90
ESV 151218P00030000 P 12/18/15 30.0 13.60 13.80
ESV 151218P00031000 P 12/18/15 31.0 14.60 14.80
ESV 151218P00032000 P 12/18/15 32.0 15.60 15.80
ESV 151218P00033000 P 12/18/15 33.0 16.50 16.80
ESV 151218P00034000 P 12/18/15 34.0 17.50 17.80
ESV 151218P00035000 P 12/18/15 35.0 18.50 18.80
ESV 151218P00036000 P 12/18/15 36.0 19.50 19.80
ESV 151218P00037000 P 12/18/15 37.0 20.50 20.80
ESV 151218P00038000 P 12/18/15 38.0 21.50 21.80
ESV 151218P00039000 P 12/18/15 39.0 22.50 22.80
ESV 151218P00040000 P 12/18/15 40.0 23.50 23.80
ESV 151218P00041000 P 12/18/15 41.0 24.50 24.80
ESV 160115C00009000 C 01/15/16 9.0 7.50 7.80
ESV 160115C00010000 C 01/15/16 10.0 6.60 6.80
ESV 160115C00011000 C 01/15/16 11.0 5.70 5.90
ESV 160115C00012000 C 01/15/16 12.0 4.90 5.10
ESV 160115C00013000 C 01/15/16 13.0 4.10 4.40
ESV 160115C00014000 C 01/15/16 14.0 3.50 3.70
ESV 160115C00015000 C 01/15/16 15.0 2.90 3.00
ESV 160115C00016000 C 01/15/16 16.0 2.35 2.45
ESV 160115C00017000 C 01/15/16 17.0 1.90 2.00
ESV 160115C00018000 C 01/15/16 18.0 1.50 1.55
ESV 160115C00019000 C 01/15/16 19.0 1.15 1.25
ESV 160115C00020000 C 01/15/16 20.0 0.90 0.95
ESV 160115C00021000 C 01/15/16 21.0 0.70 0.75
ESV 160115C00022000 C 01/15/16 22.0 0.50 0.60
ESV 160115C00023000 C 01/15/16 23.0 0.40 0.45
ESV 160115C00024000 C 01/15/16 24.0 0.25 0.35
ESV 160115C00025000 C 01/15/16 25.0 0.20 0.25
ESV 160115C00026000 C 01/15/16 26.0 0.15 0.20
ESV 160115C00027000 C 01/15/16 27.0 0.10 0.15
ESV 160115C00028000 C 01/15/16 28.0 0.10 0.15
ESV 160115C00029000 C 01/15/16 29.0 0.05 0.10
ESV 160115C00030000 C 01/15/16 30.0 0.05 0.10
ESV 160115C00031000 C 01/15/16 31.0 0.00 0.05
ESV 160115C00032000 C 01/15/16 32.0 0.00 0.05
ESV 160115C00033000 C 01/15/16 33.0 0.00 0.05
ESV 160115C00034000 C 01/15/16 34.0 0.00 0.05
ESV 160115C00035000 C 01/15/16 35.0 0.00 0.05
ESV 160115C00036000 C 01/15/16 36.0 0.00 0.05
ESV 160115C00037000 C 01/15/16 37.0 0.00 0.05
ESV 160115C00038000 C 01/15/16 38.0 0.00 0.05
ESV 160115C00039000 C 01/15/16 39.0 0.00 0.05
ESV 160115C00040000 C 01/15/16 40.0 0.00 0.05
ESV 160115C00041000 C 01/15/16 41.0 0.00 0.05
ESV 160115C00043000 C 01/15/16 43.0 0.00 0.05
ESV 160115C00045000 C 01/15/16 45.0 0.00 0.05
ESV 160115C00047000 C 01/15/16 47.0 0.00 0.05
ESV 160115C00050000 C 01/15/16 50.0 0.00 0.05
ESV 160115C00052500 C 01/15/16 52.5 0.00 0.05
ESV 160115C00055000 C 01/15/16 55.0 0.00 0.05
ESV 160115C00057500 C 01/15/16 57.5 0.00 0.05
ESV 160115C00060000 C 01/15/16 60.0 0.00 0.05
ESV 160115C00062500 C 01/15/16 62.5 0.00 0.05
ESV 160115C00065000 C 01/15/16 65.0 0.00 0.05
ESV 160115C00067500 C 01/15/16 67.5 0.00 0.05
ESV 160115C00070000 C 01/15/16 70.0 0.00 0.05
ESV 160115C00075000 C 01/15/16 75.0 0.00 0.05
ESV 160115C00080000 C 01/15/16 80.0 0.00 0.05
ESV 160115C00085000 C 01/15/16 85.0 0.00 0.05
ESV 160115C00090000 C 01/15/16 90.0 0.00 0.05
ESV 160115P00009000 P 01/15/16 9.0 0.15 0.25
ESV 160115P00010000 P 01/15/16 10.0 0.25 0.35
ESV 160115P00011000 P 01/15/16 11.0 0.40 0.50
ESV 160115P00012000 P 01/15/16 12.0 0.60 0.70
ESV 160115P00013000 P 01/15/16 13.0 0.85 0.95
ESV 160115P00014000 P 01/15/16 14.0 1.15 1.25
ESV 160115P00015000 P 01/15/16 15.0 1.55 1.65
ESV 160115P00016000 P 01/15/16 16.0 2.00 2.10
ESV 160115P00017000 P 01/15/16 17.0 2.55 2.65
ESV 160115P00018000 P 01/15/16 18.0 3.10 3.30
ESV 160115P00019000 P 01/15/16 19.0 3.80 3.90
ESV 160115P00020000 P 01/15/16 20.0 4.50 4.70
ESV 160115P00021000 P 01/15/16 21.0 5.30 5.50
ESV 160115P00022000 P 01/15/16 22.0 6.10 6.40
ESV 160115P00023000 P 01/15/16 23.0 7.00 7.20
ESV 160115P00024000 P 01/15/16 24.0 7.90 8.10
ESV 160115P00025000 P 01/15/16 25.0 8.80 9.00
ESV 160115P00026000 P 01/15/16 26.0 9.70 10.00
ESV 160115P00027000 P 01/15/16 27.0 10.70 10.90
ESV 160115P00028000 P 01/15/16 28.0 11.60 11.90
ESV 160115P00029000 P 01/15/16 29.0 12.60 12.90
ESV 160115P00030000 P 01/15/16 30.0 13.60 13.90
ESV 160115P00031000 P 01/15/16 31.0 14.60 14.80
ESV 160115P00032000 P 01/15/16 32.0 15.60 15.80
ESV 160115P00033000 P 01/15/16 33.0 16.60 16.80
ESV 160115P00034000 P 01/15/16 34.0 17.60 17.80
ESV 160115P00035000 P 01/15/16 35.0 18.60 18.80
ESV 160115P00036000 P 01/15/16 36.0 19.50 19.80
ESV 160115P00037000 P 01/15/16 37.0 20.50 20.80
ESV 160115P00038000 P 01/15/16 38.0 21.50 21.80
ESV 160115P00039000 P 01/15/16 39.0 22.50 22.90
ESV 160115P00040000 P 01/15/16 40.0 23.50 23.80
ESV 160115P00041000 P 01/15/16 41.0 24.50 24.80
ESV 160115P00043000 P 01/15/16 43.0 26.50 26.80
ESV 160115P00045000 P 01/15/16 45.0 28.50 28.90
ESV 160115P00047000 P 01/15/16 47.0 30.50 30.90
ESV 160115P00050000 P 01/15/16 50.0 33.50 33.80
ESV 160115P00052500 P 01/15/16 52.5 36.00 36.30
ESV 160115P00055000 P 01/15/16 55.0 38.50 38.80
ESV 160115P00057500 P 01/15/16 57.5 41.00 41.30
ESV 160115P00060000 P 01/15/16 60.0 43.50 43.80
ESV 160115P00062500 P 01/15/16 62.5 46.00 46.30
ESV 160115P00065000 P 01/15/16 65.0 48.50 48.80
ESV 160115P00067500 P 01/15/16 67.5 51.00 51.50
ESV 160115P00070000 P 01/15/16 70.0 53.50 54.00
ESV 160115P00075000 P 01/15/16 75.0 58.50 59.20
ESV 160115P00080000 P 01/15/16 80.0 63.50 64.00
ESV 160115P00085000 P 01/15/16 85.0 68.40 69.10
ESV 160115P00090000 P 01/15/16 90.0 73.40 74.20
ESV 160318C00008000 C 03/18/16 8.0 8.50 8.80
ESV 160318C00009000 C 03/18/16 9.0 7.60 7.80
ESV 160318C00010000 C 03/18/16 10.0 6.70 7.00
ESV 160318C00011000 C 03/18/16 11.0 5.90 6.10
ESV 160318C00012000 C 03/18/16 12.0 5.10 5.30
ESV 160318C00013000 C 03/18/16 13.0 4.40 4.60
ESV 160318C00014000 C 03/18/16 14.0 3.70 4.00
ESV 160318C00015000 C 03/18/16 15.0 3.20 3.40
ESV 160318C00016000 C 03/18/16 16.0 2.60 2.85
ESV 160318C00017000 C 03/18/16 17.0 2.15 2.35
ESV 160318C00018000 C 03/18/16 18.0 1.75 2.00
ESV 160318C00019000 C 03/18/16 19.0 1.40 1.65
ESV 160318C00020000 C 03/18/16 20.0 1.15 1.35
ESV 160318C00021000 C 03/18/16 21.0 0.90 1.10
ESV 160318C00022000 C 03/18/16 22.0 0.70 0.90
ESV 160318C00023000 C 03/18/16 23.0 0.55 0.75
ESV 160318C00024000 C 03/18/16 24.0 0.45 0.60
ESV 160318C00025000 C 03/18/16 25.0 0.35 0.50
ESV 160318C00026000 C 03/18/16 26.0 0.25 0.40
ESV 160318C00027000 C 03/18/16 27.0 0.20 0.35
ESV 160318C00028000 C 03/18/16 28.0 0.15 0.30
ESV 160318C00029000 C 03/18/16 29.0 0.10 0.25
ESV 160318C00030000 C 03/18/16 30.0 0.10 0.20
ESV 160318C00031000 C 03/18/16 31.0 0.05 0.15
ESV 160318C00032000 C 03/18/16 32.0 0.05 0.15
ESV 160318C00033000 C 03/18/16 33.0 0.00 0.15
ESV 160318C00034000 C 03/18/16 34.0 0.00 0.10
ESV 160318C00035000 C 03/18/16 35.0 0.00 0.10
ESV 160318C00036000 C 03/18/16 36.0 0.00 0.10
ESV 160318P00008000 P 03/18/16 8.0 0.20 0.30
ESV 160318P00009000 P 03/18/16 9.0 0.30 0.40
ESV 160318P00010000 P 03/18/16 10.0 0.45 0.55
ESV 160318P00011000 P 03/18/16 11.0 0.60 0.70
ESV 160318P00012000 P 03/18/16 12.0 0.85 0.95
ESV 160318P00013000 P 03/18/16 13.0 1.15 1.30
ESV 160318P00014000 P 03/18/16 14.0 1.50 1.65
ESV 160318P00015000 P 03/18/16 15.0 1.90 2.05
ESV 160318P00016000 P 03/18/16 16.0 2.40 2.55
ESV 160318P00017000 P 03/18/16 17.0 2.95 3.10
ESV 160318P00018000 P 03/18/16 18.0 3.50 3.70
ESV 160318P00019000 P 03/18/16 19.0 4.20 4.40
ESV 160318P00020000 P 03/18/16 20.0 4.90 5.10
ESV 160318P00021000 P 03/18/16 21.0 5.60 5.90
ESV 160318P00022000 P 03/18/16 22.0 6.40 6.70
ESV 160318P00023000 P 03/18/16 23.0 7.20 7.60
ESV 160318P00024000 P 03/18/16 24.0 8.10 8.40
ESV 160318P00025000 P 03/18/16 25.0 9.00 9.30
ESV 160318P00026000 P 03/18/16 26.0 9.90 10.20
ESV 160318P00027000 P 03/18/16 27.0 10.80 11.20
ESV 160318P00028000 P 03/18/16 28.0 11.80 12.10
ESV 160318P00029000 P 03/18/16 29.0 12.70 13.10
ESV 160318P00030000 P 03/18/16 30.0 13.70 14.00
ESV 160318P00031000 P 03/18/16 31.0 14.70 15.00
ESV 160318P00032000 P 03/18/16 32.0 15.60 16.00
ESV 160318P00033000 P 03/18/16 33.0 16.60 16.90
ESV 160318P00034000 P 03/18/16 34.0 17.60 17.90
ESV 160318P00035000 P 03/18/16 35.0 18.60 18.90
ESV 160318P00036000 P 03/18/16 36.0 19.60 19.90
ESV 170120C00005000 C 01/20/17 5.0 11.30 11.80
ESV 170120C00008000 C 01/20/17 8.0 8.50 9.20
ESV 170120C00010000 C 01/20/17 10.0 7.00 7.60
ESV 170120C00013000 C 01/20/17 13.0 5.00 5.70
ESV 170120C00015000 C 01/20/17 15.0 3.90 4.70
ESV 170120C00018000 C 01/20/17 18.0 2.75 3.40
ESV 170120C00020000 C 01/20/17 20.0 2.15 2.75
ESV 170120C00023000 C 01/20/17 23.0 1.40 1.90
ESV 170120C00025000 C 01/20/17 25.0 1.00 1.60
ESV 170120C00028000 C 01/20/17 28.0 0.65 1.00
ESV 170120C00030000 C 01/20/17 30.0 0.50 0.80
ESV 170120C00033000 C 01/20/17 33.0 0.35 0.65
ESV 170120C00035000 C 01/20/17 35.0 0.25 0.55
ESV 170120C00037000 C 01/20/17 37.0 0.10 0.45
ESV 170120C00040000 C 01/20/17 40.0 0.10 0.35
ESV 170120C00042000 C 01/20/17 42.0 0.00 0.30
ESV 170120C00045000 C 01/20/17 45.0 0.00 0.20
ESV 170120C00047000 C 01/20/17 47.0 0.00 0.20
ESV 170120C00050000 C 01/20/17 50.0 0.00 0.15
ESV 170120C00055000 C 01/20/17 55.0 0.00 0.10
ESV 170120C00060000 C 01/20/17 60.0 0.00 0.10
ESV 170120P00005000 P 01/20/17 5.0 0.10 0.30
ESV 170120P00008000 P 01/20/17 8.0 0.50 0.80
ESV 170120P00010000 P 01/20/17 10.0 1.00 1.25
ESV 170120P00013000 P 01/20/17 13.0 2.00 2.35
ESV 170120P00015000 P 01/20/17 15.0 3.00 3.30
ESV 170120P00018000 P 01/20/17 18.0 4.60 5.00
ESV 170120P00020000 P 01/20/17 20.0 5.80 6.60
ESV 170120P00023000 P 01/20/17 23.0 8.00 8.60
ESV 170120P00025000 P 01/20/17 25.0 9.60 10.20
ESV 170120P00028000 P 01/20/17 28.0 12.10 13.00
ESV 170120P00030000 P 01/20/17 30.0 13.90 14.80
ESV 170120P00033000 P 01/20/17 33.0 16.70 17.60
ESV 170120P00035000 P 01/20/17 35.0 18.60 19.40
ESV 170120P00037000 P 01/20/17 37.0 20.50 21.30
ESV 170120P00040000 P 01/20/17 40.0 23.50 24.20
ESV 170120P00042000 P 01/20/17 42.0 25.40 26.20
ESV 170120P00045000 P 01/20/17 45.0 28.40 29.10
ESV 170120P00047000 P 01/20/17 47.0 30.40 31.00
ESV 170120P00050000 P 01/20/17 50.0 33.40 34.00
ESV 170120P00055000 P 01/20/17 55.0 38.50 39.00
ESV 170120P00060000 P 01/20/17 60.0 43.40 44.40

OPRA data is delayed 15 minutes.