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 (2016-05-06)Premium Content

Ensco Plc New (ESV)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 160520C00002000 C 05/20/16 2.0 8.30 9.30
ESV 160520C00003000 C 05/20/16 3.0 7.20 8.40
ESV 160520C00004000 C 05/20/16 4.0 5.10 8.40
ESV 160520C00005000 C 05/20/16 5.0 5.30 6.40
ESV 160520C00006000 C 05/20/16 6.0 3.20 6.40
ESV 160520C00007000 C 05/20/16 7.0 3.30 4.10
ESV 160520C00008000 C 05/20/16 8.0 2.25 3.10
ESV 160520C00009000 C 05/20/16 9.0 1.45 2.15
ESV 160520C00010000 C 05/20/16 10.0 0.80 0.95
ESV 160520C00011000 C 05/20/16 11.0 0.35 0.45
ESV 160520C00012000 C 05/20/16 12.0 0.10 0.20
ESV 160520C00013000 C 05/20/16 13.0 0.05 0.10
ESV 160520C00014000 C 05/20/16 14.0 0.00 0.10
ESV 160520C00015000 C 05/20/16 15.0 0.00 0.10
ESV 160520C00016000 C 05/20/16 16.0 0.00 0.05
ESV 160520C00017000 C 05/20/16 17.0 0.00 0.10
ESV 160520C00018000 C 05/20/16 18.0 0.00 0.10
ESV 160520C00019000 C 05/20/16 19.0 0.00 0.10
ESV 160520C00020000 C 05/20/16 20.0 0.00 0.10
ESV 160520P00002000 P 05/20/16 2.0 0.00 0.10
ESV 160520P00003000 P 05/20/16 3.0 0.00 0.10
ESV 160520P00004000 P 05/20/16 4.0 0.00 0.10
ESV 160520P00005000 P 05/20/16 5.0 0.00 0.10
ESV 160520P00006000 P 05/20/16 6.0 0.00 0.10
ESV 160520P00007000 P 05/20/16 7.0 0.00 0.10
ESV 160520P00008000 P 05/20/16 8.0 0.00 0.15
ESV 160520P00009000 P 05/20/16 9.0 0.10 0.20
ESV 160520P00010000 P 05/20/16 10.0 0.35 0.45
ESV 160520P00011000 P 05/20/16 11.0 0.85 0.95
ESV 160520P00012000 P 05/20/16 12.0 1.20 1.85
ESV 160520P00013000 P 05/20/16 13.0 2.05 2.80
ESV 160520P00014000 P 05/20/16 14.0 1.60 4.90
ESV 160520P00015000 P 05/20/16 15.0 2.65 6.00
ESV 160520P00016000 P 05/20/16 16.0 4.50 5.90
ESV 160520P00017000 P 05/20/16 17.0 4.60 7.90
ESV 160520P00018000 P 05/20/16 18.0 5.60 8.90
ESV 160520P00019000 P 05/20/16 19.0 6.30 9.00
ESV 160520P00020000 P 05/20/16 20.0 8.90 10.10
ESV 160617C00002000 C 06/17/16 2.0 8.20 9.40
ESV 160617C00003000 C 06/17/16 3.0 7.20 8.40
ESV 160617C00004000 C 06/17/16 4.0 5.10 8.40
ESV 160617C00005000 C 06/17/16 5.0 4.10 7.40
ESV 160617C00006000 C 06/17/16 6.0 3.10 6.40
ESV 160617C00007000 C 06/17/16 7.0 3.10 4.50
ESV 160617C00008000 C 06/17/16 8.0 2.45 3.30
ESV 160617C00009000 C 06/17/16 9.0 1.75 2.05
ESV 160617C00010000 C 06/17/16 10.0 1.20 1.30
ESV 160617C00011000 C 06/17/16 11.0 0.70 0.80
ESV 160617C00012000 C 06/17/16 12.0 0.40 0.45
ESV 160617C00013000 C 06/17/16 13.0 0.15 0.25
ESV 160617C00014000 C 06/17/16 14.0 0.05 0.20
ESV 160617C00015000 C 06/17/16 15.0 0.00 0.15
ESV 160617C00016000 C 06/17/16 16.0 0.00 0.10
ESV 160617C00017000 C 06/17/16 17.0 0.00 0.10
ESV 160617C00018000 C 06/17/16 18.0 0.00 0.10
ESV 160617C00019000 C 06/17/16 19.0 0.00 0.10
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 0.05
ESV 160617C00027000 C 06/17/16 27.0 0.00 0.05
ESV 160617C00028000 C 06/17/16 28.0 0.00 0.05
ESV 160617C00029000 C 06/17/16 29.0 0.00 0.05
ESV 160617C00030000 C 06/17/16 30.0 0.00 0.05
ESV 160617C00031000 C 06/17/16 31.0 0.00 0.05
ESV 160617C00032000 C 06/17/16 32.0 0.00 0.05
ESV 160617C00033000 C 06/17/16 33.0 0.00 0.05
ESV 160617P00002000 P 06/17/16 2.0 0.00 0.05
ESV 160617P00003000 P 06/17/16 3.0 0.00 0.05
ESV 160617P00004000 P 06/17/16 4.0 0.00 0.10
ESV 160617P00005000 P 06/17/16 5.0 0.00 0.10
ESV 160617P00006000 P 06/17/16 6.0 0.00 0.10
ESV 160617P00007000 P 06/17/16 7.0 0.00 0.15
ESV 160617P00008000 P 06/17/16 8.0 0.10 0.25
ESV 160617P00009000 P 06/17/16 9.0 0.35 0.45
ESV 160617P00010000 P 06/17/16 10.0 0.70 0.80
ESV 160617P00011000 P 06/17/16 11.0 1.15 1.30
ESV 160617P00012000 P 06/17/16 12.0 1.85 2.00
ESV 160617P00013000 P 06/17/16 13.0 2.60 2.90
ESV 160617P00014000 P 06/17/16 14.0 3.10 3.80
ESV 160617P00015000 P 06/17/16 15.0 4.00 4.80
ESV 160617P00016000 P 06/17/16 16.0 5.00 5.80
ESV 160617P00017000 P 06/17/16 17.0 5.90 6.90
ESV 160617P00018000 P 06/17/16 18.0 6.90 7.80
ESV 160617P00019000 P 06/17/16 19.0 7.60 8.90
ESV 160617P00020000 P 06/17/16 20.0 8.90 9.80
ESV 160617P00021000 P 06/17/16 21.0 9.70 10.70
ESV 160617P00022000 P 06/17/16 22.0 10.60 12.10
ESV 160617P00023000 P 06/17/16 23.0 11.60 12.90
ESV 160617P00024000 P 06/17/16 24.0 11.60 14.90
ESV 160617P00025000 P 06/17/16 25.0 13.60 15.30
ESV 160617P00026000 P 06/17/16 26.0 14.60 15.90
ESV 160617P00027000 P 06/17/16 27.0 14.60 17.90
ESV 160617P00028000 P 06/17/16 28.0 16.60 17.70
ESV 160617P00029000 P 06/17/16 29.0 16.60 20.00
ESV 160617P00030000 P 06/17/16 30.0 17.60 21.00
ESV 160617P00031000 P 06/17/16 31.0 18.60 21.90
ESV 160617P00032000 P 06/17/16 32.0 20.60 22.30
ESV 160617P00033000 P 06/17/16 33.0 21.60 23.40
ESV 160916C00002000 C 09/16/16 2.0 8.00 9.60
ESV 160916C00003000 C 09/16/16 3.0 6.00 8.60
ESV 160916C00004000 C 09/16/16 4.0 5.20 8.40
ESV 160916C00005000 C 09/16/16 5.0 4.10 6.50
ESV 160916C00006000 C 09/16/16 6.0 3.40 5.40
ESV 160916C00007000 C 09/16/16 7.0 2.35 5.70
ESV 160916C00008000 C 09/16/16 8.0 2.90 3.30
ESV 160916C00009000 C 09/16/16 9.0 2.30 2.55
ESV 160916C00010000 C 09/16/16 10.0 1.75 2.00
ESV 160916C00011000 C 09/16/16 11.0 1.30 1.50
ESV 160916C00012000 C 09/16/16 12.0 0.90 1.15
ESV 160916C00013000 C 09/16/16 13.0 0.65 0.85
ESV 160916C00014000 C 09/16/16 14.0 0.50 0.60
ESV 160916C00015000 C 09/16/16 15.0 0.30 0.50
ESV 160916C00016000 C 09/16/16 16.0 0.20 0.40
ESV 160916C00017000 C 09/16/16 17.0 0.10 0.25
ESV 160916C00018000 C 09/16/16 18.0 0.00 0.25
ESV 160916C00019000 C 09/16/16 19.0 0.00 0.20
ESV 160916C00020000 C 09/16/16 20.0 0.00 0.15
ESV 160916C00021000 C 09/16/16 21.0 0.00 0.15
ESV 160916C00022000 C 09/16/16 22.0 0.00 0.10
ESV 160916C00023000 C 09/16/16 23.0 0.00 0.10
ESV 160916C00024000 C 09/16/16 24.0 0.00 0.10
ESV 160916P00002000 P 09/16/16 2.0 0.00 0.10
ESV 160916P00003000 P 09/16/16 3.0 0.00 0.10
ESV 160916P00004000 P 09/16/16 4.0 0.00 0.15
ESV 160916P00005000 P 09/16/16 5.0 0.05 0.20
ESV 160916P00006000 P 09/16/16 6.0 0.10 0.30
ESV 160916P00007000 P 09/16/16 7.0 0.25 0.45
ESV 160916P00008000 P 09/16/16 8.0 0.50 0.70
ESV 160916P00009000 P 09/16/16 9.0 0.80 1.05
ESV 160916P00010000 P 09/16/16 10.0 1.20 1.50
ESV 160916P00011000 P 09/16/16 11.0 1.70 2.00
ESV 160916P00012000 P 09/16/16 12.0 2.35 2.65
ESV 160916P00013000 P 09/16/16 13.0 3.10 3.40
ESV 160916P00014000 P 09/16/16 14.0 3.80 4.20
ESV 160916P00015000 P 09/16/16 15.0 4.70 5.10
ESV 160916P00016000 P 09/16/16 16.0 5.50 6.00
ESV 160916P00017000 P 09/16/16 17.0 4.90 8.30
ESV 160916P00018000 P 09/16/16 18.0 7.00 8.00
ESV 160916P00019000 P 09/16/16 19.0 7.90 8.90
ESV 160916P00020000 P 09/16/16 20.0 8.90 9.80
ESV 160916P00021000 P 09/16/16 21.0 8.40 11.10
ESV 160916P00022000 P 09/16/16 22.0 10.60 12.00
ESV 160916P00023000 P 09/16/16 23.0 11.30 12.80
ESV 160916P00024000 P 09/16/16 24.0 12.50 13.80
ESV 161216C00001000 C 12/16/16 1.0 9.20 10.60
ESV 161216C00002000 C 12/16/16 2.0 6.60 10.20
ESV 161216C00003000 C 12/16/16 3.0 5.60 8.40
ESV 161216C00004000 C 12/16/16 4.0 5.40 7.40
ESV 161216C00005000 C 12/16/16 5.0 5.50 6.60
ESV 161216C00006000 C 12/16/16 6.0 3.80 5.60
ESV 161216C00007000 C 12/16/16 7.0 3.80 4.40
ESV 161216C00008000 C 12/16/16 8.0 3.20 3.80
ESV 161216C00009000 C 12/16/16 9.0 2.65 3.10
ESV 161216C00010000 C 12/16/16 10.0 2.15 2.50
ESV 161216C00011000 C 12/16/16 11.0 1.70 2.05
ESV 161216C00012000 C 12/16/16 12.0 1.30 1.70
ESV 161216C00013000 C 12/16/16 13.0 1.00 1.35
ESV 161216C00014000 C 12/16/16 14.0 0.75 1.10
ESV 161216C00015000 C 12/16/16 15.0 0.55 0.90
ESV 161216C00016000 C 12/16/16 16.0 0.40 0.70
ESV 161216C00017000 C 12/16/16 17.0 0.30 0.55
ESV 161216C00018000 C 12/16/16 18.0 0.20 0.45
ESV 161216C00019000 C 12/16/16 19.0 0.15 0.40
ESV 161216C00020000 C 12/16/16 20.0 0.10 0.35
ESV 161216C00021000 C 12/16/16 21.0 0.05 0.30
ESV 161216C00022000 C 12/16/16 22.0 0.00 0.25
ESV 161216C00023000 C 12/16/16 23.0 0.00 0.20
ESV 161216P00001000 P 12/16/16 1.0 0.00 0.05
ESV 161216P00002000 P 12/16/16 2.0 0.00 0.10
ESV 161216P00003000 P 12/16/16 3.0 0.00 0.15
ESV 161216P00004000 P 12/16/16 4.0 0.05 0.20
ESV 161216P00005000 P 12/16/16 5.0 0.15 0.35
ESV 161216P00006000 P 12/16/16 6.0 0.30 0.50
ESV 161216P00007000 P 12/16/16 7.0 0.50 0.75
ESV 161216P00008000 P 12/16/16 8.0 0.80 1.05
ESV 161216P00009000 P 12/16/16 9.0 1.15 1.45
ESV 161216P00010000 P 12/16/16 10.0 1.60 1.90
ESV 161216P00011000 P 12/16/16 11.0 2.10 2.45
ESV 161216P00012000 P 12/16/16 12.0 2.75 3.10
ESV 161216P00013000 P 12/16/16 13.0 3.40 3.80
ESV 161216P00014000 P 12/16/16 14.0 4.20 4.60
ESV 161216P00015000 P 12/16/16 15.0 5.00 5.40
ESV 161216P00016000 P 12/16/16 16.0 5.70 6.30
ESV 161216P00017000 P 12/16/16 17.0 6.60 7.20
ESV 161216P00018000 P 12/16/16 18.0 7.50 8.10
ESV 161216P00019000 P 12/16/16 19.0 8.00 10.80
ESV 161216P00020000 P 12/16/16 20.0 7.80 11.70
ESV 161216P00021000 P 12/16/16 21.0 9.00 12.60
ESV 161216P00022000 P 12/16/16 22.0 10.40 13.50
ESV 161216P00023000 P 12/16/16 23.0 11.90 13.00
ESV 170120C00003000 C 01/20/17 3.0 7.20 8.40
ESV 170120C00004000 C 01/20/17 4.0 4.70 7.50
ESV 170120C00005000 C 01/20/17 5.0 5.50 6.60
ESV 170120C00006000 C 01/20/17 6.0 3.70 5.70
ESV 170120C00007000 C 01/20/17 7.0 4.00 4.60
ESV 170120C00008000 C 01/20/17 8.0 3.40 3.90
ESV 170120C00009000 C 01/20/17 9.0 2.80 3.30
ESV 170120C00010000 C 01/20/17 10.0 2.30 2.60
ESV 170120C00011000 C 01/20/17 11.0 1.85 2.15
ESV 170120C00012000 C 01/20/17 12.0 1.45 1.75
ESV 170120C00013000 C 01/20/17 13.0 1.15 1.45
ESV 170120C00014000 C 01/20/17 14.0 0.90 1.15
ESV 170120C00015000 C 01/20/17 15.0 0.70 0.95
ESV 170120C00016000 C 01/20/17 16.0 0.50 0.75
ESV 170120C00017000 C 01/20/17 17.0 0.35 0.65
ESV 170120C00018000 C 01/20/17 18.0 0.25 0.60
ESV 170120C00019000 C 01/20/17 19.0 0.15 0.50
ESV 170120C00020000 C 01/20/17 20.0 0.20 0.35
ESV 170120C00021000 C 01/20/17 21.0 0.05 0.35
ESV 170120C00022000 C 01/20/17 22.0 0.00 0.30
ESV 170120C00023000 C 01/20/17 23.0 0.05 0.25
ESV 170120C00025000 C 01/20/17 25.0 0.00 0.20
ESV 170120C00028000 C 01/20/17 28.0 0.00 0.10
ESV 170120C00030000 C 01/20/17 30.0 0.00 0.10
ESV 170120C00033000 C 01/20/17 33.0 0.00 0.10
ESV 170120C00035000 C 01/20/17 35.0 0.00 0.10
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 0.05
ESV 170120C00055000 C 01/20/17 55.0 0.00 0.05
ESV 170120C00060000 C 01/20/17 60.0 0.00 0.05
ESV 170120P00003000 P 01/20/17 3.0 0.00 0.15
ESV 170120P00004000 P 01/20/17 4.0 0.10 0.25
ESV 170120P00005000 P 01/20/17 5.0 0.20 0.40
ESV 170120P00006000 P 01/20/17 6.0 0.35 0.60
ESV 170120P00007000 P 01/20/17 7.0 0.60 0.85
ESV 170120P00008000 P 01/20/17 8.0 0.90 1.15
ESV 170120P00009000 P 01/20/17 9.0 1.30 1.55
ESV 170120P00010000 P 01/20/17 10.0 1.80 2.05
ESV 170120P00011000 P 01/20/17 11.0 2.25 2.60
ESV 170120P00012000 P 01/20/17 12.0 2.85 3.20
ESV 170120P00013000 P 01/20/17 13.0 3.50 3.90
ESV 170120P00014000 P 01/20/17 14.0 4.20 4.70
ESV 170120P00015000 P 01/20/17 15.0 5.00 5.50
ESV 170120P00016000 P 01/20/17 16.0 5.80 6.30
ESV 170120P00017000 P 01/20/17 17.0 6.70 7.20
ESV 170120P00018000 P 01/20/17 18.0 7.60 8.20
ESV 170120P00019000 P 01/20/17 19.0 8.00 10.80
ESV 170120P00020000 P 01/20/17 20.0 8.90 9.90
ESV 170120P00021000 P 01/20/17 21.0 9.60 12.60
ESV 170120P00022000 P 01/20/17 22.0 10.50 13.60
ESV 170120P00023000 P 01/20/17 23.0 11.90 12.90
ESV 170120P00025000 P 01/20/17 25.0 13.90 14.90
ESV 170120P00028000 P 01/20/17 28.0 16.40 17.80
ESV 170120P00030000 P 01/20/17 30.0 18.50 19.80
ESV 170120P00033000 P 01/20/17 33.0 21.80 23.10
ESV 170120P00035000 P 01/20/17 35.0 23.40 24.90
ESV 170120P00037000 P 01/20/17 37.0 25.40 27.10
ESV 170120P00040000 P 01/20/17 40.0 28.40 30.10
ESV 170120P00042000 P 01/20/17 42.0 30.40 32.10
ESV 170120P00045000 P 01/20/17 45.0 33.40 36.00
ESV 170120P00047000 P 01/20/17 47.0 35.40 37.90
ESV 170120P00050000 P 01/20/17 50.0 38.40 40.10
ESV 170120P00055000 P 01/20/17 55.0 42.20 46.50
ESV 170120P00060000 P 01/20/17 60.0 47.20 51.40
ESV 180119C00003000 C 01/19/18 3.0 7.20 9.10
ESV 180119C00005000 C 01/19/18 5.0 5.80 7.00
ESV 180119C00008000 C 01/19/18 8.0 4.30 5.50
ESV 180119C00010000 C 01/19/18 10.0 3.30 3.90
ESV 180119C00013000 C 01/19/18 13.0 2.20 2.75
ESV 180119C00015000 C 01/19/18 15.0 1.60 2.20
ESV 180119C00017000 C 01/19/18 17.0 1.40 1.75
ESV 180119C00020000 C 01/19/18 20.0 0.80 1.65
ESV 180119C00022000 C 01/19/18 22.0 0.55 1.35
ESV 180119C00025000 C 01/19/18 25.0 0.30 1.10
ESV 180119C00027000 C 01/19/18 27.0 0.30 0.95
ESV 180119C00030000 C 01/19/18 30.0 0.20 0.60
ESV 180119C00035000 C 01/19/18 35.0 0.10 0.55
ESV 180119P00003000 P 01/19/18 3.0 0.15 0.35
ESV 180119P00005000 P 01/19/18 5.0 0.70 1.10
ESV 180119P00008000 P 01/19/18 8.0 2.00 2.20
ESV 180119P00010000 P 01/19/18 10.0 2.80 3.30
ESV 180119P00013000 P 01/19/18 13.0 4.20 5.10
ESV 180119P00015000 P 01/19/18 15.0 5.50 6.50
ESV 180119P00017000 P 01/19/18 17.0 7.00 8.10
ESV 180119P00020000 P 01/19/18 20.0 9.40 10.80
ESV 180119P00022000 P 01/19/18 22.0 11.20 12.60
ESV 180119P00025000 P 01/19/18 25.0 14.10 15.20
ESV 180119P00027000 P 01/19/18 27.0 15.70 17.10
ESV 180119P00030000 P 01/19/18 30.0 18.60 20.10
ESV 180119P00035000 P 01/19/18 35.0 23.10 25.70

OPRA data is delayed 15 minutes.