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 (2017-05-05)Premium Content

Ensco Plc New (ESV)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 170721C00001000 C 07/21/17 1.0 4.30 4.50
ESV 170721C00002000 C 07/21/17 2.0 3.20 3.60
ESV 170721C00003000 C 07/21/17 3.0 2.25 2.45
ESV 170721C00004000 C 07/21/17 4.0 1.30 1.45
ESV 170721C00005000 C 07/21/17 5.0 0.50 0.60
ESV 170721C00006000 C 07/21/17 6.0 0.05 0.15
ESV 170721C00007000 C 07/21/17 7.0 0.00 0.05
ESV 170721C00008000 C 07/21/17 8.0 0.00 0.05
ESV 170721C00009000 C 07/21/17 9.0 0.00 0.05
ESV 170721C00010000 C 07/21/17 10.0 0.00 0.05
ESV 170721C00011000 C 07/21/17 11.0 0.00 0.05
ESV 170721C00012000 C 07/21/17 12.0 0.00 0.05
ESV 170721C00013000 C 07/21/17 13.0 0.00 0.05
ESV 170721C00014000 C 07/21/17 14.0 0.00 0.05
ESV 170721C00015000 C 07/21/17 15.0 0.00 0.05
ESV 170721P00001000 P 07/21/17 1.0 0.00 0.05
ESV 170721P00002000 P 07/21/17 2.0 0.00 0.05
ESV 170721P00003000 P 07/21/17 3.0 0.00 0.05
ESV 170721P00004000 P 07/21/17 4.0 0.00 0.05
ESV 170721P00005000 P 07/21/17 5.0 0.15 0.20
ESV 170721P00006000 P 07/21/17 6.0 0.70 0.85
ESV 170721P00007000 P 07/21/17 7.0 1.60 1.80
ESV 170721P00008000 P 07/21/17 8.0 2.55 2.75
ESV 170721P00009000 P 07/21/17 9.0 3.40 3.80
ESV 170721P00010000 P 07/21/17 10.0 4.50 4.90
ESV 170721P00011000 P 07/21/17 11.0 5.50 5.90
ESV 170721P00012000 P 07/21/17 12.0 6.50 6.80
ESV 170721P00013000 P 07/21/17 13.0 7.60 7.90
ESV 170721P00014000 P 07/21/17 14.0 8.40 8.90
ESV 170721P00015000 P 07/21/17 15.0 9.50 9.90
ESV 170818C00001000 C 08/18/17 1.0 4.20 4.50
ESV 170818C00002000 C 08/18/17 2.0 3.20 3.50
ESV 170818C00003000 C 08/18/17 3.0 2.30 2.45
ESV 170818C00004000 C 08/18/17 4.0 1.40 1.55
ESV 170818C00005000 C 08/18/17 5.0 0.65 0.80
ESV 170818C00006000 C 08/18/17 6.0 0.25 0.30
ESV 170818C00007000 C 08/18/17 7.0 0.05 0.15
ESV 170818C00008000 C 08/18/17 8.0 0.00 0.05
ESV 170818C00009000 C 08/18/17 9.0 0.00 0.05
ESV 170818C00010000 C 08/18/17 10.0 0.00 0.05
ESV 170818C00011000 C 08/18/17 11.0 0.00 0.05
ESV 170818C00012000 C 08/18/17 12.0 0.00 0.05
ESV 170818P00001000 P 08/18/17 1.0 0.00 0.05
ESV 170818P00002000 P 08/18/17 2.0 0.00 0.05
ESV 170818P00003000 P 08/18/17 3.0 0.00 0.05
ESV 170818P00004000 P 08/18/17 4.0 0.05 0.15
ESV 170818P00005000 P 08/18/17 5.0 0.30 0.40
ESV 170818P00006000 P 08/18/17 6.0 0.85 0.95
ESV 170818P00007000 P 08/18/17 7.0 1.65 1.80
ESV 170818P00008000 P 08/18/17 8.0 2.60 2.80
ESV 170818P00009000 P 08/18/17 9.0 3.50 3.80
ESV 170818P00010000 P 08/18/17 10.0 4.50 4.80
ESV 170818P00011000 P 08/18/17 11.0 5.50 5.80
ESV 170818P00012000 P 08/18/17 12.0 6.50 6.90
ESV 170915C00001000 C 09/15/17 1.0 4.10 4.50
ESV 170915C00002000 C 09/15/17 2.0 3.20 3.50
ESV 170915C00003000 C 09/15/17 3.0 2.30 2.45
ESV 170915C00004000 C 09/15/17 4.0 1.40 1.60
ESV 170915C00005000 C 09/15/17 5.0 0.75 0.90
ESV 170915C00006000 C 09/15/17 6.0 0.35 0.45
ESV 170915C00007000 C 09/15/17 7.0 0.15 0.20
ESV 170915C00008000 C 09/15/17 8.0 0.05 0.10
ESV 170915C00009000 C 09/15/17 9.0 0.00 0.05
ESV 170915C00010000 C 09/15/17 10.0 0.00 0.05
ESV 170915C00011000 C 09/15/17 11.0 0.00 0.05
ESV 170915C00012000 C 09/15/17 12.0 0.00 0.05
ESV 170915C00013000 C 09/15/17 13.0 0.00 0.05
ESV 170915C00014000 C 09/15/17 14.0 0.00 0.05
ESV 170915C00015000 C 09/15/17 15.0 0.00 0.05
ESV 170915C00016000 C 09/15/17 16.0 0.00 0.05
ESV 170915C00017000 C 09/15/17 17.0 0.00 0.05
ESV 170915C00018000 C 09/15/17 18.0 0.00 0.05
ESV 170915C00019000 C 09/15/17 19.0 0.00 0.05
ESV 170915C00020000 C 09/15/17 20.0 0.00 0.05
ESV 170915C00021000 C 09/15/17 21.0 0.00 0.05
ESV 170915P00001000 P 09/15/17 1.0 0.00 0.05
ESV 170915P00002000 P 09/15/17 2.0 0.00 0.05
ESV 170915P00003000 P 09/15/17 3.0 0.00 0.05
ESV 170915P00004000 P 09/15/17 4.0 0.10 0.20
ESV 170915P00005000 P 09/15/17 5.0 0.40 0.50
ESV 170915P00006000 P 09/15/17 6.0 0.95 1.10
ESV 170915P00007000 P 09/15/17 7.0 1.75 1.85
ESV 170915P00008000 P 09/15/17 8.0 2.65 2.80
ESV 170915P00009000 P 09/15/17 9.0 3.50 3.90
ESV 170915P00010000 P 09/15/17 10.0 4.50 4.80
ESV 170915P00011000 P 09/15/17 11.0 5.50 5.90
ESV 170915P00012000 P 09/15/17 12.0 6.50 6.80
ESV 170915P00013000 P 09/15/17 13.0 7.50 7.80
ESV 170915P00014000 P 09/15/17 14.0 8.30 9.10
ESV 170915P00015000 P 09/15/17 15.0 9.50 9.90
ESV 170915P00016000 P 09/15/17 16.0 10.40 10.80
ESV 170915P00017000 P 09/15/17 17.0 11.30 11.90
ESV 170915P00018000 P 09/15/17 18.0 12.30 12.80
ESV 170915P00019000 P 09/15/17 19.0 13.40 13.90
ESV 170915P00020000 P 09/15/17 20.0 14.50 14.80
ESV 170915P00021000 P 09/15/17 21.0 15.50 15.90
ESV 171215C00001000 C 12/15/17 1.0 4.10 4.60
ESV 171215C00002000 C 12/15/17 2.0 3.30 3.60
ESV 171215C00003000 C 12/15/17 3.0 2.35 2.65
ESV 171215C00004000 C 12/15/17 4.0 1.60 1.80
ESV 171215C00005000 C 12/15/17 5.0 1.00 1.20
ESV 171215C00006000 C 12/15/17 6.0 0.65 0.75
ESV 171215C00007000 C 12/15/17 7.0 0.40 0.50
ESV 171215C00008000 C 12/15/17 8.0 0.20 0.30
ESV 171215C00009000 C 12/15/17 9.0 0.15 0.20
ESV 171215C00010000 C 12/15/17 10.0 0.05 0.15
ESV 171215C00011000 C 12/15/17 11.0 0.00 0.10
ESV 171215C00012000 C 12/15/17 12.0 0.00 0.10
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 0.05 0.15
ESV 171215P00004000 P 12/15/17 4.0 0.30 0.40
ESV 171215P00005000 P 12/15/17 5.0 0.65 0.80
ESV 171215P00006000 P 12/15/17 6.0 1.20 1.35
ESV 171215P00007000 P 12/15/17 7.0 1.90 2.10
ESV 171215P00008000 P 12/15/17 8.0 2.75 2.95
ESV 171215P00009000 P 12/15/17 9.0 3.60 3.90
ESV 171215P00010000 P 12/15/17 10.0 4.60 4.80
ESV 171215P00011000 P 12/15/17 11.0 5.50 5.80
ESV 171215P00012000 P 12/15/17 12.0 6.40 6.80
ESV 171215P00013000 P 12/15/17 13.0 7.50 7.90
ESV 171215P00014000 P 12/15/17 14.0 8.50 9.00
ESV 171215P00015000 P 12/15/17 15.0 9.50 9.90
ESV 171215P00016000 P 12/15/17 16.0 10.50 10.90
ESV 171215P00017000 P 12/15/17 17.0 11.40 11.80
ESV 180119C00001000 C 01/19/18 1.0 4.10 4.50
ESV 180119C00002000 C 01/19/18 2.0 3.30 3.50
ESV 180119C00003000 C 01/19/18 3.0 2.40 2.60
ESV 180119C00004000 C 01/19/18 4.0 1.65 1.85
ESV 180119C00005000 C 01/19/18 5.0 1.10 1.30
ESV 180119C00006000 C 01/19/18 6.0 0.70 0.85
ESV 180119C00007000 C 01/19/18 7.0 0.40 0.55
ESV 180119C00008000 C 01/19/18 8.0 0.30 0.35
ESV 180119C00009000 C 01/19/18 9.0 0.15 0.25
ESV 180119C00010000 C 01/19/18 10.0 0.05 0.15
ESV 180119C00011000 C 01/19/18 11.0 0.05 0.15
ESV 180119C00012000 C 01/19/18 12.0 0.00 0.10
ESV 180119C00013000 C 01/19/18 13.0 0.00 0.10
ESV 180119C00014000 C 01/19/18 14.0 0.00 0.05
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 0.10 0.20
ESV 180119P00004000 P 01/19/18 4.0 0.35 0.45
ESV 180119P00005000 P 01/19/18 5.0 0.75 0.80
ESV 180119P00006000 P 01/19/18 6.0 1.30 1.45
ESV 180119P00007000 P 01/19/18 7.0 2.00 2.15
ESV 180119P00008000 P 01/19/18 8.0 2.80 2.95
ESV 180119P00009000 P 01/19/18 9.0 3.70 3.90
ESV 180119P00010000 P 01/19/18 10.0 4.60 4.90
ESV 180119P00011000 P 01/19/18 11.0 5.60 5.80
ESV 180119P00012000 P 01/19/18 12.0 6.50 6.90
ESV 180119P00013000 P 01/19/18 13.0 7.50 7.90
ESV 180119P00014000 P 01/19/18 14.0 8.50 8.80
ESV 180119P00015000 P 01/19/18 15.0 9.40 9.80
ESV 180119P00016000 P 01/19/18 16.0 10.50 10.90
ESV 180119P00017000 P 01/19/18 17.0 11.40 11.90
ESV 180119P00020000 P 01/19/18 20.0 14.30 14.90
ESV 180119P00022000 P 01/19/18 22.0 16.30 16.90
ESV 180119P00025000 P 01/19/18 25.0 19.30 19.90
ESV 180119P00027000 P 01/19/18 27.0 21.30 22.10
ESV 180119P00030000 P 01/19/18 30.0 24.60 25.00
ESV 180119P00035000 P 01/19/18 35.0 29.50 29.90
ESV 190118C00003000 C 01/18/19 3.0 2.60 3.10
ESV 190118C00005000 C 01/18/19 5.0 1.60 1.95
ESV 190118C00007000 C 01/18/19 7.0 1.15 1.20
ESV 190118C00010000 C 01/18/19 10.0 0.50 0.65
ESV 190118C00012000 C 01/18/19 12.0 0.30 0.50
ESV 190118C00015000 C 01/18/19 15.0 0.15 0.30
ESV 190118C00017000 C 01/18/19 17.0 0.10 0.25
ESV 190118C00020000 C 01/18/19 20.0 0.05 0.20
ESV 190118P00003000 P 01/18/19 3.0 0.40 0.55
ESV 190118P00005000 P 01/18/19 5.0 1.35 1.40
ESV 190118P00007000 P 01/18/19 7.0 2.60 2.85
ESV 190118P00010000 P 01/18/19 10.0 4.90 5.40
ESV 190118P00012000 P 01/18/19 12.0 6.70 7.10
ESV 190118P00015000 P 01/18/19 15.0 9.60 9.90
ESV 190118P00017000 P 01/18/19 17.0 11.50 12.00
ESV 190118P00020000 P 01/18/19 20.0 14.50 15.00

OPRA data is delayed 15 minutes.