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 (2016-02-05)Premium Content

Ensco Plc New (ESV)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 160219C00003000 C 02/19/16 3.0 4.90 6.30
ESV 160219C00004000 C 02/19/16 4.0 4.20 5.30
ESV 160219C00005000 C 02/19/16 5.0 3.20 4.00
ESV 160219C00006000 C 02/19/16 6.0 2.20 2.95
ESV 160219C00007000 C 02/19/16 7.0 1.40 1.95
ESV 160219C00008000 C 02/19/16 8.0 0.65 1.35
ESV 160219C00009000 C 02/19/16 9.0 0.25 0.35
ESV 160219C00010000 C 02/19/16 10.0 0.05 0.20
ESV 160219C00011000 C 02/19/16 11.0 0.00 0.10
ESV 160219C00012000 C 02/19/16 12.0 0.00 0.15
ESV 160219C00013000 C 02/19/16 13.0 0.00 0.25
ESV 160219C00014000 C 02/19/16 14.0 0.00 0.05
ESV 160219C00015000 C 02/19/16 15.0 0.00 0.05
ESV 160219C00016000 C 02/19/16 16.0 0.00 0.25
ESV 160219C00017000 C 02/19/16 17.0 0.00 0.25
ESV 160219C00018000 C 02/19/16 18.0 0.00 0.25
ESV 160219C00019000 C 02/19/16 19.0 0.00 0.25
ESV 160219C00020000 C 02/19/16 20.0 0.00 0.25
ESV 160219C00021000 C 02/19/16 21.0 0.00 0.25
ESV 160219C00022000 C 02/19/16 22.0 0.00 0.10
ESV 160219C00023000 C 02/19/16 23.0 0.00 0.25
ESV 160219C00024000 C 02/19/16 24.0 0.00 0.25
ESV 160219P00003000 P 02/19/16 3.0 0.00 0.25
ESV 160219P00004000 P 02/19/16 4.0 0.00 0.25
ESV 160219P00005000 P 02/19/16 5.0 0.00 0.25
ESV 160219P00006000 P 02/19/16 6.0 0.00 0.25
ESV 160219P00007000 P 02/19/16 7.0 0.00 0.20
ESV 160219P00008000 P 02/19/16 8.0 0.30 0.40
ESV 160219P00009000 P 02/19/16 9.0 0.75 0.95
ESV 160219P00010000 P 02/19/16 10.0 1.50 1.75
ESV 160219P00011000 P 02/19/16 11.0 2.20 2.75
ESV 160219P00012000 P 02/19/16 12.0 2.85 3.80
ESV 160219P00013000 P 02/19/16 13.0 3.70 4.90
ESV 160219P00014000 P 02/19/16 14.0 4.70 5.80
ESV 160219P00015000 P 02/19/16 15.0 6.10 6.80
ESV 160219P00016000 P 02/19/16 16.0 6.70 7.80
ESV 160219P00017000 P 02/19/16 17.0 7.70 8.80
ESV 160219P00018000 P 02/19/16 18.0 8.70 9.80
ESV 160219P00019000 P 02/19/16 19.0 9.70 10.80
ESV 160219P00020000 P 02/19/16 20.0 10.70 11.80
ESV 160219P00021000 P 02/19/16 21.0 11.70 12.80
ESV 160219P00022000 P 02/19/16 22.0 12.70 13.80
ESV 160219P00023000 P 02/19/16 23.0 13.70 14.80
ESV 160219P00024000 P 02/19/16 24.0 14.40 15.80
ESV 160318C00003000 C 03/18/16 3.0 5.20 6.00
ESV 160318C00004000 C 03/18/16 4.0 4.20 5.00
ESV 160318C00005000 C 03/18/16 5.0 3.30 4.00
ESV 160318C00006000 C 03/18/16 6.0 2.50 2.95
ESV 160318C00007000 C 03/18/16 7.0 1.70 1.95
ESV 160318C00008000 C 03/18/16 8.0 1.10 1.30
ESV 160318C00009000 C 03/18/16 9.0 0.65 0.70
ESV 160318C00010000 C 03/18/16 10.0 0.35 0.45
ESV 160318C00011000 C 03/18/16 11.0 0.15 0.25
ESV 160318C00012000 C 03/18/16 12.0 0.10 0.15
ESV 160318C00013000 C 03/18/16 13.0 0.00 0.15
ESV 160318C00014000 C 03/18/16 14.0 0.00 0.10
ESV 160318C00015000 C 03/18/16 15.0 0.00 0.10
ESV 160318C00016000 C 03/18/16 16.0 0.00 0.10
ESV 160318C00017000 C 03/18/16 17.0 0.00 0.10
ESV 160318C00018000 C 03/18/16 18.0 0.00 0.10
ESV 160318C00019000 C 03/18/16 19.0 0.00 0.10
ESV 160318C00020000 C 03/18/16 20.0 0.00 0.10
ESV 160318C00021000 C 03/18/16 21.0 0.00 0.05
ESV 160318C00022000 C 03/18/16 22.0 0.00 0.10
ESV 160318C00023000 C 03/18/16 23.0 0.00 0.05
ESV 160318C00024000 C 03/18/16 24.0 0.00 0.05
ESV 160318C00025000 C 03/18/16 25.0 0.00 0.05
ESV 160318C00026000 C 03/18/16 26.0 0.00 0.05
ESV 160318C00027000 C 03/18/16 27.0 0.00 0.05
ESV 160318C00028000 C 03/18/16 28.0 0.00 0.05
ESV 160318C00029000 C 03/18/16 29.0 0.00 0.05
ESV 160318C00030000 C 03/18/16 30.0 0.00 0.05
ESV 160318C00031000 C 03/18/16 31.0 0.00 0.05
ESV 160318C00032000 C 03/18/16 32.0 0.00 0.05
ESV 160318C00033000 C 03/18/16 33.0 0.00 0.05
ESV 160318C00034000 C 03/18/16 34.0 0.00 0.05
ESV 160318C00035000 C 03/18/16 35.0 0.00 0.05
ESV 160318C00036000 C 03/18/16 36.0 0.00 0.05
ESV 160318P00003000 P 03/18/16 3.0 0.00 0.10
ESV 160318P00004000 P 03/18/16 4.0 0.00 0.10
ESV 160318P00005000 P 03/18/16 5.0 0.00 0.15
ESV 160318P00006000 P 03/18/16 6.0 0.20 0.30
ESV 160318P00007000 P 03/18/16 7.0 0.40 0.55
ESV 160318P00008000 P 03/18/16 8.0 0.80 0.90
ESV 160318P00009000 P 03/18/16 9.0 1.25 1.45
ESV 160318P00010000 P 03/18/16 10.0 1.95 2.25
ESV 160318P00011000 P 03/18/16 11.0 2.75 3.10
ESV 160318P00012000 P 03/18/16 12.0 3.20 4.00
ESV 160318P00013000 P 03/18/16 13.0 3.90 5.00
ESV 160318P00014000 P 03/18/16 14.0 4.90 6.00
ESV 160318P00015000 P 03/18/16 15.0 5.80 6.90
ESV 160318P00016000 P 03/18/16 16.0 6.80 7.90
ESV 160318P00017000 P 03/18/16 17.0 7.80 8.90
ESV 160318P00018000 P 03/18/16 18.0 8.80 10.00
ESV 160318P00019000 P 03/18/16 19.0 9.80 10.90
ESV 160318P00020000 P 03/18/16 20.0 10.80 12.00
ESV 160318P00021000 P 03/18/16 21.0 11.80 12.90
ESV 160318P00022000 P 03/18/16 22.0 12.80 13.90
ESV 160318P00023000 P 03/18/16 23.0 13.80 15.00
ESV 160318P00024000 P 03/18/16 24.0 14.80 15.90
ESV 160318P00025000 P 03/18/16 25.0 15.80 16.90
ESV 160318P00026000 P 03/18/16 26.0 16.80 17.90
ESV 160318P00027000 P 03/18/16 27.0 17.80 19.10
ESV 160318P00028000 P 03/18/16 28.0 18.80 19.90
ESV 160318P00029000 P 03/18/16 29.0 19.80 20.90
ESV 160318P00030000 P 03/18/16 30.0 20.80 22.00
ESV 160318P00031000 P 03/18/16 31.0 21.90 23.10
ESV 160318P00032000 P 03/18/16 32.0 22.90 24.10
ESV 160318P00033000 P 03/18/16 33.0 23.80 25.10
ESV 160318P00034000 P 03/18/16 34.0 24.90 26.00
ESV 160318P00035000 P 03/18/16 35.0 25.80 27.00
ESV 160318P00036000 P 03/18/16 36.0 26.80 28.00
ESV 160617C00003000 C 06/17/16 3.0 5.20 6.40
ESV 160617C00004000 C 06/17/16 4.0 4.30 5.50
ESV 160617C00005000 C 06/17/16 5.0 3.50 4.50
ESV 160617C00006000 C 06/17/16 6.0 2.70 3.10
ESV 160617C00007000 C 06/17/16 7.0 2.10 2.45
ESV 160617C00008000 C 06/17/16 8.0 1.60 1.90
ESV 160617C00009000 C 06/17/16 9.0 1.15 1.45
ESV 160617C00010000 C 06/17/16 10.0 0.80 1.15
ESV 160617C00011000 C 06/17/16 11.0 0.55 0.85
ESV 160617C00012000 C 06/17/16 12.0 0.35 0.60
ESV 160617C00013000 C 06/17/16 13.0 0.25 0.45
ESV 160617C00014000 C 06/17/16 14.0 0.15 0.40
ESV 160617C00015000 C 06/17/16 15.0 0.15 0.30
ESV 160617C00016000 C 06/17/16 16.0 0.05 0.25
ESV 160617C00017000 C 06/17/16 17.0 0.00 0.20
ESV 160617C00018000 C 06/17/16 18.0 0.00 0.15
ESV 160617C00019000 C 06/17/16 19.0 0.00 0.15
ESV 160617C00020000 C 06/17/16 20.0 0.00 0.10
ESV 160617C00021000 C 06/17/16 21.0 0.00 0.10
ESV 160617C00022000 C 06/17/16 22.0 0.00 0.10
ESV 160617C00023000 C 06/17/16 23.0 0.00 0.10
ESV 160617C00024000 C 06/17/16 24.0 0.00 0.10
ESV 160617C00025000 C 06/17/16 25.0 0.00 0.10
ESV 160617C00026000 C 06/17/16 26.0 0.00 0.10
ESV 160617C00027000 C 06/17/16 27.0 0.00 0.10
ESV 160617C00028000 C 06/17/16 28.0 0.00 0.10
ESV 160617C00029000 C 06/17/16 29.0 0.00 0.10
ESV 160617C00030000 C 06/17/16 30.0 0.00 0.10
ESV 160617C00031000 C 06/17/16 31.0 0.00 0.10
ESV 160617C00032000 C 06/17/16 32.0 0.00 0.10
ESV 160617C00033000 C 06/17/16 33.0 0.00 0.10
ESV 160617P00003000 P 06/17/16 3.0 0.00 0.15
ESV 160617P00004000 P 06/17/16 4.0 0.10 0.25
ESV 160617P00005000 P 06/17/16 5.0 0.25 0.45
ESV 160617P00006000 P 06/17/16 6.0 0.55 0.70
ESV 160617P00007000 P 06/17/16 7.0 0.85 1.10
ESV 160617P00008000 P 06/17/16 8.0 1.35 1.60
ESV 160617P00009000 P 06/17/16 9.0 1.90 2.20
ESV 160617P00010000 P 06/17/16 10.0 2.50 2.85
ESV 160617P00011000 P 06/17/16 11.0 3.30 3.60
ESV 160617P00012000 P 06/17/16 12.0 4.00 4.50
ESV 160617P00013000 P 06/17/16 13.0 4.90 5.30
ESV 160617P00014000 P 06/17/16 14.0 5.80 6.20
ESV 160617P00015000 P 06/17/16 15.0 6.20 7.20
ESV 160617P00016000 P 06/17/16 16.0 7.10 8.30
ESV 160617P00017000 P 06/17/16 17.0 7.90 9.10
ESV 160617P00018000 P 06/17/16 18.0 8.90 10.10
ESV 160617P00019000 P 06/17/16 19.0 9.80 11.20
ESV 160617P00020000 P 06/17/16 20.0 10.80 12.10
ESV 160617P00021000 P 06/17/16 21.0 11.80 13.10
ESV 160617P00022000 P 06/17/16 22.0 12.80 14.10
ESV 160617P00023000 P 06/17/16 23.0 13.80 15.20
ESV 160617P00024000 P 06/17/16 24.0 14.80 16.10
ESV 160617P00025000 P 06/17/16 25.0 15.80 17.10
ESV 160617P00026000 P 06/17/16 26.0 16.80 18.50
ESV 160617P00027000 P 06/17/16 27.0 17.90 19.00
ESV 160617P00028000 P 06/17/16 28.0 18.80 21.30
ESV 160617P00029000 P 06/17/16 29.0 19.80 22.00
ESV 160617P00030000 P 06/17/16 30.0 20.80 22.50
ESV 160617P00031000 P 06/17/16 31.0 21.80 23.50
ESV 160617P00032000 P 06/17/16 32.0 22.80 24.20
ESV 160617P00033000 P 06/17/16 33.0 23.80 25.20
ESV 160916C00002000 C 09/16/16 2.0 6.10 7.50
ESV 160916C00003000 C 09/16/16 3.0 5.20 6.50
ESV 160916C00004000 C 09/16/16 4.0 4.30 5.50
ESV 160916C00005000 C 09/16/16 5.0 3.60 4.70
ESV 160916C00006000 C 09/16/16 6.0 2.95 3.40
ESV 160916C00007000 C 09/16/16 7.0 2.30 2.80
ESV 160916C00008000 C 09/16/16 8.0 1.90 2.30
ESV 160916C00009000 C 09/16/16 9.0 1.50 1.85
ESV 160916C00010000 C 09/16/16 10.0 1.15 1.55
ESV 160916C00011000 C 09/16/16 11.0 0.90 1.25
ESV 160916C00012000 C 09/16/16 12.0 0.70 0.90
ESV 160916C00013000 C 09/16/16 13.0 0.50 0.85
ESV 160916C00014000 C 09/16/16 14.0 0.40 0.70
ESV 160916C00015000 C 09/16/16 15.0 0.30 0.60
ESV 160916C00016000 C 09/16/16 16.0 0.20 0.50
ESV 160916C00017000 C 09/16/16 17.0 0.15 0.40
ESV 160916C00018000 C 09/16/16 18.0 0.10 0.35
ESV 160916C00019000 C 09/16/16 19.0 0.05 0.30
ESV 160916C00020000 C 09/16/16 20.0 0.00 0.25
ESV 160916P00002000 P 09/16/16 2.0 0.00 0.15
ESV 160916P00003000 P 09/16/16 3.0 0.10 0.30
ESV 160916P00004000 P 09/16/16 4.0 0.25 0.40
ESV 160916P00005000 P 09/16/16 5.0 0.50 0.70
ESV 160916P00006000 P 09/16/16 6.0 0.85 1.05
ESV 160916P00007000 P 09/16/16 7.0 1.25 1.50
ESV 160916P00008000 P 09/16/16 8.0 1.75 2.00
ESV 160916P00009000 P 09/16/16 9.0 2.30 2.65
ESV 160916P00010000 P 09/16/16 10.0 2.95 3.30
ESV 160916P00011000 P 09/16/16 11.0 3.70 4.10
ESV 160916P00012000 P 09/16/16 12.0 4.40 4.90
ESV 160916P00013000 P 09/16/16 13.0 5.20 5.70
ESV 160916P00014000 P 09/16/16 14.0 6.10 6.60
ESV 160916P00015000 P 09/16/16 15.0 7.00 7.50
ESV 160916P00016000 P 09/16/16 16.0 7.40 8.40
ESV 160916P00017000 P 09/16/16 17.0 8.20 9.30
ESV 160916P00018000 P 09/16/16 18.0 9.10 10.30
ESV 160916P00019000 P 09/16/16 19.0 10.00 11.30
ESV 160916P00020000 P 09/16/16 20.0 10.90 12.30
ESV 170120C00003000 C 01/20/17 3.0 5.20 7.00
ESV 170120C00005000 C 01/20/17 5.0 3.80 4.20
ESV 170120C00008000 C 01/20/17 8.0 2.20 2.65
ESV 170120C00010000 C 01/20/17 10.0 1.55 1.95
ESV 170120C00013000 C 01/20/17 13.0 0.85 1.20
ESV 170120C00015000 C 01/20/17 15.0 0.55 0.90
ESV 170120C00018000 C 01/20/17 18.0 0.20 0.60
ESV 170120C00020000 C 01/20/17 20.0 0.10 0.45
ESV 170120C00023000 C 01/20/17 23.0 0.10 0.30
ESV 170120C00025000 C 01/20/17 25.0 0.00 0.25
ESV 170120C00028000 C 01/20/17 28.0 0.00 0.15
ESV 170120C00030000 C 01/20/17 30.0 0.00 0.15
ESV 170120C00033000 C 01/20/17 33.0 0.00 0.15
ESV 170120C00035000 C 01/20/17 35.0 0.00 0.15
ESV 170120C00037000 C 01/20/17 37.0 0.00 0.10
ESV 170120C00040000 C 01/20/17 40.0 0.00 0.10
ESV 170120C00042000 C 01/20/17 42.0 0.00 0.10
ESV 170120C00045000 C 01/20/17 45.0 0.00 0.10
ESV 170120C00047000 C 01/20/17 47.0 0.00 0.10
ESV 170120C00050000 C 01/20/17 50.0 0.00 0.10
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 170120P00003000 P 01/20/17 3.0 0.25 0.45
ESV 170120P00005000 P 01/20/17 5.0 0.80 1.00
ESV 170120P00008000 P 01/20/17 8.0 2.15 2.50
ESV 170120P00010000 P 01/20/17 10.0 3.50 3.80
ESV 170120P00013000 P 01/20/17 13.0 5.60 6.10
ESV 170120P00015000 P 01/20/17 15.0 7.30 7.80
ESV 170120P00018000 P 01/20/17 18.0 10.00 10.60
ESV 170120P00020000 P 01/20/17 20.0 11.80 12.40
ESV 170120P00023000 P 01/20/17 23.0 13.80 15.60
ESV 170120P00025000 P 01/20/17 25.0 15.80 17.40
ESV 170120P00028000 P 01/20/17 28.0 18.70 20.90
ESV 170120P00030000 P 01/20/17 30.0 20.70 22.80
ESV 170120P00033000 P 01/20/17 33.0 23.60 26.30
ESV 170120P00035000 P 01/20/17 35.0 25.90 27.20
ESV 170120P00037000 P 01/20/17 37.0 27.90 29.20
ESV 170120P00040000 P 01/20/17 40.0 30.80 32.10
ESV 170120P00042000 P 01/20/17 42.0 32.80 34.10
ESV 170120P00045000 P 01/20/17 45.0 35.80 37.10
ESV 170120P00047000 P 01/20/17 47.0 36.50 40.20
ESV 170120P00050000 P 01/20/17 50.0 39.30 43.20
ESV 170120P00055000 P 01/20/17 55.0 45.80 47.10
ESV 170120P00060000 P 01/20/17 60.0 49.30 53.10
ESV 180119C00003000 C 01/19/18 3.0 5.00 7.10
ESV 180119C00005000 C 01/19/18 5.0 3.90 4.90
ESV 180119C00008000 C 01/19/18 8.0 2.50 3.70
ESV 180119C00010000 C 01/19/18 10.0 2.05 3.00
ESV 180119C00013000 C 01/19/18 13.0 1.35 2.25
ESV 180119C00015000 C 01/19/18 15.0 1.15 1.90
ESV 180119C00017000 C 01/19/18 17.0 0.85 1.60
ESV 180119C00020000 C 01/19/18 20.0 0.45 1.05
ESV 180119C00022000 C 01/19/18 22.0 0.30 1.15
ESV 180119C00025000 C 01/19/18 25.0 0.30 0.80
ESV 180119C00027000 C 01/19/18 27.0 0.20 0.65
ESV 180119C00030000 C 01/19/18 30.0 0.10 0.55
ESV 180119C00035000 C 01/19/18 35.0 0.00 0.50
ESV 180119P00003000 P 01/19/18 3.0 0.40 0.90
ESV 180119P00005000 P 01/19/18 5.0 1.20 1.70
ESV 180119P00008000 P 01/19/18 8.0 2.75 3.40
ESV 180119P00010000 P 01/19/18 10.0 3.90 4.90
ESV 180119P00013000 P 01/19/18 13.0 6.00 7.10
ESV 180119P00015000 P 01/19/18 15.0 7.60 8.80
ESV 180119P00017000 P 01/19/18 17.0 9.20 10.50
ESV 180119P00020000 P 01/19/18 20.0 11.70 13.20
ESV 180119P00022000 P 01/19/18 22.0 13.50 15.30
ESV 180119P00025000 P 01/19/18 25.0 16.10 18.40
ESV 180119P00027000 P 01/19/18 27.0 18.00 20.00
ESV 180119P00030000 P 01/19/18 30.0 20.60 23.00
ESV 180119P00035000 P 01/19/18 35.0 25.30 27.70

OPRA data is delayed 15 minutes.