Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ensco Plc New (ESV)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 180119C00001000 C Jan 19, 2018 1.0 4.00 4.20
ESV 180119C00002000 C Jan 19, 2018 2.0 3.00 3.20
ESV 180119C00003000 C Jan 19, 2018 3.0 2.05 2.15
ESV 180119C00004000 C Jan 19, 2018 4.0 1.10 1.20
ESV 180119C00005000 C Jan 19, 2018 5.0 0.35 0.45
ESV 180119C00006000 C Jan 19, 2018 6.0 0.05 0.10
ESV 180119C00007000 C Jan 19, 2018 7.0 0.00 0.05
ESV 180119C00008000 C Jan 19, 2018 8.0 0.00 0.05
ESV 180119C00009000 C Jan 19, 2018 9.0 0.00 0.05
ESV 180119C00010000 C Jan 19, 2018 10.0 0.00 0.05
ESV 180119C00011000 C Jan 19, 2018 11.0 0.00 0.05
ESV 180119C00012000 C Jan 19, 2018 12.0 0.00 0.05
ESV 180119C00013000 C Jan 19, 2018 13.0 0.00 0.05
ESV 180119C00014000 C Jan 19, 2018 14.0 0.00 0.05
ESV 180119C00015000 C Jan 19, 2018 15.0 0.00 0.05
ESV 180119C00016000 C Jan 19, 2018 16.0 0.00 0.05
ESV 180119C00017000 C Jan 19, 2018 17.0 0.00 0.05
ESV 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
ESV 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
ESV 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
ESV 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
ESV 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
ESV 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
ESV 180119P00001000 P Jan 19, 2018 1.0 0.00 0.05
ESV 180119P00002000 P Jan 19, 2018 2.0 0.00 0.05
ESV 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
ESV 180119P00004000 P Jan 19, 2018 4.0 0.00 0.10
ESV 180119P00005000 P Jan 19, 2018 5.0 0.25 0.30
ESV 180119P00006000 P Jan 19, 2018 6.0 0.95 1.00
ESV 180119P00007000 P Jan 19, 2018 7.0 1.85 1.95
ESV 180119P00008000 P Jan 19, 2018 8.0 2.85 2.95
ESV 180119P00009000 P Jan 19, 2018 9.0 3.80 4.00
ESV 180119P00010000 P Jan 19, 2018 10.0 4.80 5.00
ESV 180119P00011000 P Jan 19, 2018 11.0 5.80 6.00
ESV 180119P00012000 P Jan 19, 2018 12.0 6.80 7.00
ESV 180119P00013000 P Jan 19, 2018 13.0 7.80 8.10
ESV 180119P00014000 P Jan 19, 2018 14.0 8.80 9.10
ESV 180119P00015000 P Jan 19, 2018 15.0 9.80 10.10
ESV 180119P00016000 P Jan 19, 2018 16.0 10.80 11.10
ESV 180119P00017000 P Jan 19, 2018 17.0 11.70 12.00
ESV 180119P00020000 P Jan 19, 2018 20.0 14.70 15.10
ESV 180119P00022000 P Jan 19, 2018 22.0 16.80 17.00
ESV 180119P00025000 P Jan 19, 2018 25.0 19.70 20.00
ESV 180119P00027000 P Jan 19, 2018 27.0 21.80 22.00
ESV 180119P00030000 P Jan 19, 2018 30.0 24.80 25.00
ESV 180119P00035000 P Jan 19, 2018 35.0 29.80 30.10
ESV 180316C00001000 C Mar 16, 2018 1.0 4.00 4.20
ESV 180316C00002000 C Mar 16, 2018 2.0 3.00 3.20
ESV 180316C00003000 C Mar 16, 2018 3.0 2.10 2.20
ESV 180316C00004000 C Mar 16, 2018 4.0 1.20 1.30
ESV 180316C00005000 C Mar 16, 2018 5.0 0.60 0.70
ESV 180316C00006000 C Mar 16, 2018 6.0 0.25 0.30
ESV 180316C00007000 C Mar 16, 2018 7.0 0.10 0.15
ESV 180316C00008000 C Mar 16, 2018 8.0 0.05 0.10
ESV 180316C00009000 C Mar 16, 2018 9.0 0.00 0.05
ESV 180316C00010000 C Mar 16, 2018 10.0 0.00 0.05
ESV 180316C00011000 C Mar 16, 2018 11.0 0.00 0.05
ESV 180316P00001000 P Mar 16, 2018 1.0 0.00 0.05
ESV 180316P00002000 P Mar 16, 2018 2.0 0.00 0.10
ESV 180316P00003000 P Mar 16, 2018 3.0 0.00 0.05
ESV 180316P00004000 P Mar 16, 2018 4.0 0.10 0.20
ESV 180316P00005000 P Mar 16, 2018 5.0 0.45 0.55
ESV 180316P00006000 P Mar 16, 2018 6.0 1.10 1.20
ESV 180316P00007000 P Mar 16, 2018 7.0 1.95 2.05
ESV 180316P00008000 P Mar 16, 2018 8.0 2.85 3.10
ESV 180316P00009000 P Mar 16, 2018 9.0 3.80 4.00
ESV 180316P00010000 P Mar 16, 2018 10.0 4.80 5.00
ESV 180316P00011000 P Mar 16, 2018 11.0 5.80 6.00
ESV 180615C00001000 C Jun 15, 2018 1.0 4.00 4.20
ESV 180615C00002000 C Jun 15, 2018 2.0 2.90 3.30
ESV 180615C00003000 C Jun 15, 2018 3.0 2.15 2.35
ESV 180615C00004000 C Jun 15, 2018 4.0 1.40 1.55
ESV 180615C00005000 C Jun 15, 2018 5.0 0.90 1.00
ESV 180615C00006000 C Jun 15, 2018 6.0 0.50 0.60
ESV 180615C00007000 C Jun 15, 2018 7.0 0.25 0.40
ESV 180615C00008000 C Jun 15, 2018 8.0 0.15 0.25
ESV 180615C00009000 C Jun 15, 2018 9.0 0.05 0.15
ESV 180615C00010000 C Jun 15, 2018 10.0 0.00 0.10
ESV 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
ESV 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
ESV 180615P00003000 P Jun 15, 2018 3.0 0.05 0.15
ESV 180615P00004000 P Jun 15, 2018 4.0 0.30 0.35
ESV 180615P00005000 P Jun 15, 2018 5.0 0.75 0.85
ESV 180615P00006000 P Jun 15, 2018 6.0 1.35 1.50
ESV 180615P00007000 P Jun 15, 2018 7.0 2.15 2.25
ESV 180615P00008000 P Jun 15, 2018 8.0 2.95 3.10
ESV 180615P00009000 P Jun 15, 2018 9.0 3.70 4.10
ESV 180615P00010000 P Jun 15, 2018 10.0 4.80 5.10
ESV 190118C00003000 C Jan 18, 2019 3.0 2.35 2.55
ESV 190118C00005000 C Jan 18, 2019 5.0 1.35 1.40
ESV 190118C00007000 C Jan 18, 2019 7.0 0.75 0.80
ESV 190118C00010000 C Jan 18, 2019 10.0 0.30 0.40
ESV 190118C00012000 C Jan 18, 2019 12.0 0.15 0.25
ESV 190118C00015000 C Jan 18, 2019 15.0 0.10 0.15
ESV 190118C00017000 C Jan 18, 2019 17.0 0.05 0.15
ESV 190118C00020000 C Jan 18, 2019 20.0 0.00 0.10
ESV 190118P00003000 P Jan 18, 2019 3.0 0.25 0.35
ESV 190118P00005000 P Jan 18, 2019 5.0 1.15 1.20
ESV 190118P00007000 P Jan 18, 2019 7.0 2.50 2.70
ESV 190118P00010000 P Jan 18, 2019 10.0 5.00 5.20
ESV 190118P00012000 P Jan 18, 2019 12.0 6.90 7.10
ESV 190118P00015000 P Jan 18, 2019 15.0 9.60 10.20
ESV 190118P00017000 P Jan 18, 2019 17.0 11.70 12.10
ESV 190118P00020000 P Jan 18, 2019 20.0 13.70 16.30
ESV 200117C00003000 C Jan 17, 2020 3.0 2.45 3.70
ESV 200117C00005000 C Jan 17, 2020 5.0 1.45 2.40
ESV 200117C00007000 C Jan 17, 2020 7.0 0.85 1.65
ESV 200117C00010000 C Jan 17, 2020 10.0 0.60 1.00
ESV 200117C00012000 C Jan 17, 2020 12.0 0.40 0.95
ESV 200117P00003000 P Jan 17, 2020 3.0 0.35 0.80
ESV 200117P00005000 P Jan 17, 2020 5.0 1.40 1.85
ESV 200117P00007000 P Jan 17, 2020 7.0 2.60 3.20
ESV 200117P00010000 P Jan 17, 2020 10.0 4.90 5.90
ESV 200117P00012000 P Jan 17, 2020 12.0 6.60 7.70
OPRA data is delayed 15 minutes.