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 (2017-08-04)Premium Content

Ensco Plc New (ESV)
As of Oct 18 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 171020C00001000 C 10/20/17 1.0 4.20 4.40
ESV 171020C00002000 C 10/20/17 2.0 3.20 3.50
ESV 171020C00003000 C 10/20/17 3.0 2.30 2.40
ESV 171020C00004000 C 10/20/17 4.0 1.25 1.40
ESV 171020C00005000 C 10/20/17 5.0 0.35 0.45
ESV 171020C00006000 C 10/20/17 6.0 0.00 0.10
ESV 171020C00007000 C 10/20/17 7.0 0.00 0.05
ESV 171020C00008000 C 10/20/17 8.0 0.00 0.05
ESV 171020P00001000 P 10/20/17 1.0 0.00 0.05
ESV 171020P00002000 P 10/20/17 2.0 0.00 0.05
ESV 171020P00003000 P 10/20/17 3.0 0.00 0.05
ESV 171020P00004000 P 10/20/17 4.0 0.00 0.05
ESV 171020P00005000 P 10/20/17 5.0 0.00 0.05
ESV 171020P00006000 P 10/20/17 6.0 0.60 0.70
ESV 171020P00007000 P 10/20/17 7.0 1.60 1.70
ESV 171020P00008000 P 10/20/17 8.0 2.60 2.70
ESV 171117C00001000 C 11/17/17 1.0 4.30 4.50
ESV 171117C00002000 C 11/17/17 2.0 3.30 3.50
ESV 171117C00003000 C 11/17/17 3.0 2.30 2.40
ESV 171117C00004000 C 11/17/17 4.0 1.30 1.45
ESV 171117C00005000 C 11/17/17 5.0 0.50 0.60
ESV 171117C00006000 C 11/17/17 6.0 0.10 0.15
ESV 171117C00007000 C 11/17/17 7.0 0.00 0.10
ESV 171117C00008000 C 11/17/17 8.0 0.00 0.10
ESV 171117C00009000 C 11/17/17 9.0 0.00 0.05
ESV 171117C00010000 C 11/17/17 10.0 0.00 0.05
ESV 171117P00001000 P 11/17/17 1.0 0.00 0.05
ESV 171117P00002000 P 11/17/17 2.0 0.00 0.05
ESV 171117P00003000 P 11/17/17 3.0 0.00 0.05
ESV 171117P00004000 P 11/17/17 4.0 0.00 0.10
ESV 171117P00005000 P 11/17/17 5.0 0.15 0.25
ESV 171117P00006000 P 11/17/17 6.0 0.70 0.85
ESV 171117P00007000 P 11/17/17 7.0 1.60 1.70
ESV 171117P00008000 P 11/17/17 8.0 2.60 2.70
ESV 171117P00009000 P 11/17/17 9.0 3.60 3.80
ESV 171117P00010000 P 11/17/17 10.0 4.60 4.80
ESV 171215C00001000 C 12/15/17 1.0 4.30 4.50
ESV 171215C00002000 C 12/15/17 2.0 3.30 3.50
ESV 171215C00003000 C 12/15/17 3.0 2.30 2.40
ESV 171215C00004000 C 12/15/17 4.0 1.35 1.45
ESV 171215C00005000 C 12/15/17 5.0 0.65 0.70
ESV 171215C00006000 C 12/15/17 6.0 0.25 0.30
ESV 171215C00007000 C 12/15/17 7.0 0.05 0.10
ESV 171215C00008000 C 12/15/17 8.0 0.00 0.10
ESV 171215C00009000 C 12/15/17 9.0 0.00 0.05
ESV 171215C00010000 C 12/15/17 10.0 0.00 0.10
ESV 171215C00011000 C 12/15/17 11.0 0.00 0.05
ESV 171215C00012000 C 12/15/17 12.0 0.00 0.05
ESV 171215C00013000 C 12/15/17 13.0 0.00 0.05
ESV 171215C00014000 C 12/15/17 14.0 0.00 0.05
ESV 171215C00015000 C 12/15/17 15.0 0.00 0.05
ESV 171215C00016000 C 12/15/17 16.0 0.00 0.05
ESV 171215C00017000 C 12/15/17 17.0 0.00 0.05
ESV 171215P00001000 P 12/15/17 1.0 0.00 0.05
ESV 171215P00002000 P 12/15/17 2.0 0.00 0.05
ESV 171215P00003000 P 12/15/17 3.0 0.00 0.05
ESV 171215P00004000 P 12/15/17 4.0 0.05 0.10
ESV 171215P00005000 P 12/15/17 5.0 0.30 0.40
ESV 171215P00006000 P 12/15/17 6.0 0.85 0.95
ESV 171215P00007000 P 12/15/17 7.0 1.65 1.80
ESV 171215P00008000 P 12/15/17 8.0 2.60 2.75
ESV 171215P00009000 P 12/15/17 9.0 3.60 3.80
ESV 171215P00010000 P 12/15/17 10.0 4.60 4.80
ESV 171215P00011000 P 12/15/17 11.0 5.60 5.70
ESV 171215P00012000 P 12/15/17 12.0 6.50 6.80
ESV 171215P00013000 P 12/15/17 13.0 7.60 7.80
ESV 171215P00014000 P 12/15/17 14.0 8.50 8.80
ESV 171215P00015000 P 12/15/17 15.0 9.50 9.80
ESV 171215P00016000 P 12/15/17 16.0 10.60 10.80
ESV 171215P00017000 P 12/15/17 17.0 11.60 11.80
ESV 180119C00001000 C 01/19/18 1.0 4.30 4.50
ESV 180119C00002000 C 01/19/18 2.0 3.30 3.50
ESV 180119C00003000 C 01/19/18 3.0 2.30 2.45
ESV 180119C00004000 C 01/19/18 4.0 1.45 1.55
ESV 180119C00005000 C 01/19/18 5.0 0.75 0.85
ESV 180119C00006000 C 01/19/18 6.0 0.35 0.45
ESV 180119C00007000 C 01/19/18 7.0 0.15 0.20
ESV 180119C00008000 C 01/19/18 8.0 0.05 0.15
ESV 180119C00009000 C 01/19/18 9.0 0.00 0.05
ESV 180119C00010000 C 01/19/18 10.0 0.00 0.05
ESV 180119C00011000 C 01/19/18 11.0 0.00 0.10
ESV 180119C00012000 C 01/19/18 12.0 0.00 0.10
ESV 180119C00013000 C 01/19/18 13.0 0.00 0.05
ESV 180119C00014000 C 01/19/18 14.0 0.00 0.10
ESV 180119C00015000 C 01/19/18 15.0 0.00 0.05
ESV 180119C00016000 C 01/19/18 16.0 0.00 0.05
ESV 180119C00017000 C 01/19/18 17.0 0.00 0.05
ESV 180119C00020000 C 01/19/18 20.0 0.00 0.05
ESV 180119C00022000 C 01/19/18 22.0 0.00 0.05
ESV 180119C00025000 C 01/19/18 25.0 0.00 0.05
ESV 180119C00027000 C 01/19/18 27.0 0.00 0.05
ESV 180119C00030000 C 01/19/18 30.0 0.00 0.05
ESV 180119C00035000 C 01/19/18 35.0 0.00 0.05
ESV 180119P00001000 P 01/19/18 1.0 0.00 0.05
ESV 180119P00002000 P 01/19/18 2.0 0.00 0.10
ESV 180119P00003000 P 01/19/18 3.0 0.00 0.10
ESV 180119P00004000 P 01/19/18 4.0 0.10 0.15
ESV 180119P00005000 P 01/19/18 5.0 0.40 0.50
ESV 180119P00006000 P 01/19/18 6.0 0.95 1.05
ESV 180119P00007000 P 01/19/18 7.0 1.75 1.85
ESV 180119P00008000 P 01/19/18 8.0 2.65 2.75
ESV 180119P00009000 P 01/19/18 9.0 3.60 3.80
ESV 180119P00010000 P 01/19/18 10.0 4.60 4.80
ESV 180119P00011000 P 01/19/18 11.0 5.60 5.70
ESV 180119P00012000 P 01/19/18 12.0 6.60 6.70
ESV 180119P00013000 P 01/19/18 13.0 7.50 7.80
ESV 180119P00014000 P 01/19/18 14.0 8.50 8.80
ESV 180119P00015000 P 01/19/18 15.0 9.60 9.70
ESV 180119P00016000 P 01/19/18 16.0 10.50 10.80
ESV 180119P00017000 P 01/19/18 17.0 11.50 11.80
ESV 180119P00020000 P 01/19/18 20.0 14.50 14.80
ESV 180119P00022000 P 01/19/18 22.0 16.60 16.70
ESV 180119P00025000 P 01/19/18 25.0 19.50 19.80
ESV 180119P00027000 P 01/19/18 27.0 21.50 21.70
ESV 180119P00030000 P 01/19/18 30.0 24.50 24.80
ESV 180119P00035000 P 01/19/18 35.0 29.60 29.70
ESV 180316C00001000 C 03/16/18 1.0 4.30 4.50
ESV 180316C00002000 C 03/16/18 2.0 3.30 3.50
ESV 180316C00003000 C 03/16/18 3.0 2.35 2.50
ESV 180316C00004000 C 03/16/18 4.0 1.55 1.65
ESV 180316C00005000 C 03/16/18 5.0 0.90 1.05
ESV 180316C00006000 C 03/16/18 6.0 0.50 0.60
ESV 180316C00007000 C 03/16/18 7.0 0.25 0.35
ESV 180316C00008000 C 03/16/18 8.0 0.10 0.20
ESV 180316C00009000 C 03/16/18 9.0 0.05 0.15
ESV 180316C00010000 C 03/16/18 10.0 0.00 0.15
ESV 180316C00011000 C 03/16/18 11.0 0.00 0.10
ESV 180316P00001000 P 03/16/18 1.0 0.00 0.05
ESV 180316P00002000 P 03/16/18 2.0 0.00 0.10
ESV 180316P00003000 P 03/16/18 3.0 0.00 0.15
ESV 180316P00004000 P 03/16/18 4.0 0.20 0.30
ESV 180316P00005000 P 03/16/18 5.0 0.55 0.65
ESV 180316P00006000 P 03/16/18 6.0 1.10 1.25
ESV 180316P00007000 P 03/16/18 7.0 1.85 1.95
ESV 180316P00008000 P 03/16/18 8.0 2.70 2.85
ESV 180316P00009000 P 03/16/18 9.0 3.60 3.80
ESV 180316P00010000 P 03/16/18 10.0 4.60 4.80
ESV 180316P00011000 P 03/16/18 11.0 5.50 5.80
ESV 190118C00003000 C 01/18/19 3.0 2.60 2.75
ESV 190118C00005000 C 01/18/19 5.0 1.55 1.60
ESV 190118C00007000 C 01/18/19 7.0 0.80 0.95
ESV 190118C00010000 C 01/18/19 10.0 0.30 0.45
ESV 190118C00012000 C 01/18/19 12.0 0.15 0.30
ESV 190118C00015000 C 01/18/19 15.0 0.10 0.20
ESV 190118C00017000 C 01/18/19 17.0 0.05 0.25
ESV 190118C00020000 C 01/18/19 20.0 0.05 0.20
ESV 190118P00003000 P 01/18/19 3.0 0.25 0.40
ESV 190118P00005000 P 01/18/19 5.0 1.05 1.20
ESV 190118P00007000 P 01/18/19 7.0 2.35 2.50
ESV 190118P00010000 P 01/18/19 10.0 4.80 5.00
ESV 190118P00012000 P 01/18/19 12.0 6.60 6.90
ESV 190118P00015000 P 01/18/19 15.0 9.50 9.80
ESV 190118P00017000 P 01/18/19 17.0 11.50 11.80
ESV 190118P00020000 P 01/18/19 20.0 13.80 14.90

OPRA data is delayed 15 minutes.