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 (2014-05-09)Premium Content

Ensco Plc New (ESV)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 140816C00040000 C 08/16/14 40.0 13.90 14.80
ESV 140816C00045000 C 08/16/14 45.0 8.90 9.70
ESV 140816C00050000 C 08/16/14 50.0 4.00 4.70
ESV 140816C00052500 C 08/16/14 52.5 1.95 2.10
ESV 140816C00055000 C 08/16/14 55.0 0.65 0.70
ESV 140816C00057500 C 08/16/14 57.5 0.15 0.20
ESV 140816C00060000 C 08/16/14 60.0 0.05 0.15
ESV 140816C00062500 C 08/16/14 62.5 0.00 0.10
ESV 140816C00065000 C 08/16/14 65.0 0.00 0.10
ESV 140816C00070000 C 08/16/14 70.0 0.00 0.05
ESV 140816P00040000 P 08/16/14 40.0 0.00 0.05
ESV 140816P00045000 P 08/16/14 45.0 0.00 0.05
ESV 140816P00050000 P 08/16/14 50.0 0.05 0.15
ESV 140816P00052500 P 08/16/14 52.5 0.45 0.50
ESV 140816P00055000 P 08/16/14 55.0 1.60 1.70
ESV 140816P00057500 P 08/16/14 57.5 3.50 3.80
ESV 140816P00060000 P 08/16/14 60.0 5.40 6.20
ESV 140816P00062500 P 08/16/14 62.5 7.80 8.70
ESV 140816P00065000 P 08/16/14 65.0 10.30 11.10
ESV 140816P00070000 P 08/16/14 70.0 15.30 16.70
ESV 140920C00034000 C 09/20/14 34.0 19.50 21.00
ESV 140920C00035000 C 09/20/14 35.0 18.60 19.90
ESV 140920C00036000 C 09/20/14 36.0 17.60 18.90
ESV 140920C00037000 C 09/20/14 37.0 16.70 17.90
ESV 140920C00038000 C 09/20/14 38.0 15.70 16.80
ESV 140920C00039000 C 09/20/14 39.0 14.70 15.80
ESV 140920C00040000 C 09/20/14 40.0 13.80 14.80
ESV 140920C00041000 C 09/20/14 41.0 12.90 13.70
ESV 140920C00042000 C 09/20/14 42.0 11.90 12.70
ESV 140920C00043000 C 09/20/14 43.0 10.90 11.80
ESV 140920C00044000 C 09/20/14 44.0 9.90 10.90
ESV 140920C00045000 C 09/20/14 45.0 8.90 9.70
ESV 140920C00046000 C 09/20/14 46.0 7.90 8.70
ESV 140920C00047000 C 09/20/14 47.0 6.90 7.70
ESV 140920C00048000 C 09/20/14 48.0 6.00 6.80
ESV 140920C00049000 C 09/20/14 49.0 5.00 5.40
ESV 140920C00050000 C 09/20/14 50.0 4.20 4.90
ESV 140920C00052500 C 09/20/14 52.5 2.30 2.40
ESV 140920C00055000 C 09/20/14 55.0 1.00 1.10
ESV 140920C00057500 C 09/20/14 57.5 0.35 0.40
ESV 140920C00060000 C 09/20/14 60.0 0.10 0.20
ESV 140920C00062500 C 09/20/14 62.5 0.00 0.15
ESV 140920C00065000 C 09/20/14 65.0 0.00 0.10
ESV 140920C00070000 C 09/20/14 70.0 0.00 0.05
ESV 140920C00075000 C 09/20/14 75.0 0.00 0.05
ESV 140920C00080000 C 09/20/14 80.0 0.00 0.05
ESV 140920P00034000 P 09/20/14 34.0 0.00 0.05
ESV 140920P00035000 P 09/20/14 35.0 0.00 0.05
ESV 140920P00036000 P 09/20/14 36.0 0.00 0.05
ESV 140920P00037000 P 09/20/14 37.0 0.00 0.05
ESV 140920P00038000 P 09/20/14 38.0 0.00 0.05
ESV 140920P00039000 P 09/20/14 39.0 0.00 0.05
ESV 140920P00040000 P 09/20/14 40.0 0.00 0.05
ESV 140920P00041000 P 09/20/14 41.0 0.00 0.10
ESV 140920P00042000 P 09/20/14 42.0 0.00 0.05
ESV 140920P00043000 P 09/20/14 43.0 0.00 0.10
ESV 140920P00044000 P 09/20/14 44.0 0.00 0.10
ESV 140920P00045000 P 09/20/14 45.0 0.05 0.10
ESV 140920P00046000 P 09/20/14 46.0 0.10 0.15
ESV 140920P00047000 P 09/20/14 47.0 0.10 0.20
ESV 140920P00048000 P 09/20/14 48.0 0.15 0.25
ESV 140920P00049000 P 09/20/14 49.0 0.30 0.40
ESV 140920P00050000 P 09/20/14 50.0 0.45 0.55
ESV 140920P00052500 P 09/20/14 52.5 1.15 1.25
ESV 140920P00055000 P 09/20/14 55.0 2.50 2.65
ESV 140920P00057500 P 09/20/14 57.5 4.30 4.60
ESV 140920P00060000 P 09/20/14 60.0 6.20 7.00
ESV 140920P00062500 P 09/20/14 62.5 8.60 9.40
ESV 140920P00065000 P 09/20/14 65.0 11.00 11.90
ESV 140920P00070000 P 09/20/14 70.0 16.00 16.90
ESV 140920P00075000 P 09/20/14 75.0 20.70 22.30
ESV 140920P00080000 P 09/20/14 80.0 25.60 27.30
ESV 141220C00040000 C 12/20/14 40.0 13.90 14.70
ESV 141220C00043000 C 12/20/14 43.0 10.90 11.70
ESV 141220C00044000 C 12/20/14 44.0 9.90 10.70
ESV 141220C00045000 C 12/20/14 45.0 9.00 9.70
ESV 141220C00046000 C 12/20/14 46.0 8.00 8.70
ESV 141220C00047000 C 12/20/14 47.0 7.10 7.70
ESV 141220C00048000 C 12/20/14 48.0 6.30 6.70
ESV 141220C00049000 C 12/20/14 49.0 5.50 5.80
ESV 141220C00050000 C 12/20/14 50.0 4.70 4.90
ESV 141220C00052500 C 12/20/14 52.5 3.10 3.20
ESV 141220C00055000 C 12/20/14 55.0 1.85 2.00
ESV 141220C00057500 C 12/20/14 57.5 1.05 1.15
ESV 141220C00060000 C 12/20/14 60.0 0.55 0.65
ESV 141220C00062500 C 12/20/14 62.5 0.30 0.40
ESV 141220C00065000 C 12/20/14 65.0 0.15 0.20
ESV 141220C00070000 C 12/20/14 70.0 0.00 0.10
ESV 141220C00075000 C 12/20/14 75.0 0.00 0.10
ESV 141220P00040000 P 12/20/14 40.0 0.10 0.20
ESV 141220P00043000 P 12/20/14 43.0 0.30 0.40
ESV 141220P00044000 P 12/20/14 44.0 0.35 0.45
ESV 141220P00045000 P 12/20/14 45.0 0.45 0.60
ESV 141220P00046000 P 12/20/14 46.0 0.60 0.70
ESV 141220P00047000 P 12/20/14 47.0 0.75 0.85
ESV 141220P00048000 P 12/20/14 48.0 0.95 1.10
ESV 141220P00049000 P 12/20/14 49.0 1.20 1.30
ESV 141220P00050000 P 12/20/14 50.0 1.55 1.65
ESV 141220P00052500 P 12/20/14 52.5 2.55 2.70
ESV 141220P00055000 P 12/20/14 55.0 3.90 4.10
ESV 141220P00057500 P 12/20/14 57.5 5.70 5.90
ESV 141220P00060000 P 12/20/14 60.0 7.60 8.00
ESV 141220P00062500 P 12/20/14 62.5 9.50 10.30
ESV 141220P00065000 P 12/20/14 65.0 11.80 12.60
ESV 141220P00070000 P 12/20/14 70.0 16.70 17.50
ESV 141220P00075000 P 12/20/14 75.0 21.50 22.50
ESV 150117C00030000 C 01/17/15 30.0 23.50 24.90
ESV 150117C00035000 C 01/17/15 35.0 18.90 19.80
ESV 150117C00040000 C 01/17/15 40.0 13.90 14.70
ESV 150117C00045000 C 01/17/15 45.0 9.00 9.80
ESV 150117C00050000 C 01/17/15 50.0 4.80 5.00
ESV 150117C00052500 C 01/17/15 52.5 3.20 3.40
ESV 150117C00055000 C 01/17/15 55.0 2.05 2.20
ESV 150117C00057500 C 01/17/15 57.5 1.30 1.35
ESV 150117C00060000 C 01/17/15 60.0 0.70 0.80
ESV 150117C00062500 C 01/17/15 62.5 0.40 0.50
ESV 150117C00065000 C 01/17/15 65.0 0.20 0.30
ESV 150117C00067500 C 01/17/15 67.5 0.10 0.20
ESV 150117C00070000 C 01/17/15 70.0 0.05 0.15
ESV 150117C00072500 C 01/17/15 72.5 0.00 0.10
ESV 150117C00075000 C 01/17/15 75.0 0.00 0.10
ESV 150117C00080000 C 01/17/15 80.0 0.00 0.05
ESV 150117C00085000 C 01/17/15 85.0 0.00 0.05
ESV 150117C00090000 C 01/17/15 90.0 0.00 0.05
ESV 150117C00095000 C 01/17/15 95.0 0.00 0.05
ESV 150117P00030000 P 01/17/15 30.0 0.00 0.10
ESV 150117P00035000 P 01/17/15 35.0 0.05 0.10
ESV 150117P00040000 P 01/17/15 40.0 0.20 0.25
ESV 150117P00045000 P 01/17/15 45.0 0.65 0.70
ESV 150117P00050000 P 01/17/15 50.0 1.80 1.90
ESV 150117P00052500 P 01/17/15 52.5 2.80 2.95
ESV 150117P00055000 P 01/17/15 55.0 4.20 4.40
ESV 150117P00057500 P 01/17/15 57.5 5.90 6.10
ESV 150117P00060000 P 01/17/15 60.0 7.90 8.10
ESV 150117P00062500 P 01/17/15 62.5 9.60 10.40
ESV 150117P00065000 P 01/17/15 65.0 11.80 12.80
ESV 150117P00067500 P 01/17/15 67.5 14.20 15.20
ESV 150117P00070000 P 01/17/15 70.0 16.70 17.60
ESV 150117P00072500 P 01/17/15 72.5 19.00 20.10
ESV 150117P00075000 P 01/17/15 75.0 21.50 22.60
ESV 150117P00080000 P 01/17/15 80.0 26.30 28.10
ESV 150117P00085000 P 01/17/15 85.0 30.60 33.10
ESV 150117P00090000 P 01/17/15 90.0 35.80 38.20
ESV 150117P00095000 P 01/17/15 95.0 40.40 43.40
ESV 150320C00045000 C 03/20/15 45.0 9.00 9.90
ESV 150320C00050000 C 03/20/15 50.0 5.10 5.30
ESV 150320C00052500 C 03/20/15 52.5 3.60 3.80
ESV 150320C00055000 C 03/20/15 55.0 2.45 2.65
ESV 150320C00057500 C 03/20/15 57.5 1.60 1.75
ESV 150320C00060000 C 03/20/15 60.0 1.00 1.15
ESV 150320C00062500 C 03/20/15 62.5 0.60 0.75
ESV 150320C00065000 C 03/20/15 65.0 0.40 0.50
ESV 150320C00070000 C 03/20/15 70.0 0.10 0.25
ESV 150320C00075000 C 03/20/15 75.0 0.05 0.15
ESV 150320C00080000 C 03/20/15 80.0 0.00 0.10
ESV 150320P00045000 P 03/20/15 45.0 1.05 1.20
ESV 150320P00050000 P 03/20/15 50.0 2.55 2.75
ESV 150320P00052500 P 03/20/15 52.5 3.70 3.90
ESV 150320P00055000 P 03/20/15 55.0 5.10 5.40
ESV 150320P00057500 P 03/20/15 57.5 6.90 7.10
ESV 150320P00060000 P 03/20/15 60.0 8.80 9.10
ESV 150320P00062500 P 03/20/15 62.5 10.80 11.20
ESV 150320P00065000 P 03/20/15 65.0 12.60 13.70
ESV 150320P00070000 P 03/20/15 70.0 17.30 18.70
ESV 150320P00075000 P 03/20/15 75.0 22.10 23.50
ESV 150320P00080000 P 03/20/15 80.0 27.10 28.60
ESV 160115C00025000 C 01/15/16 25.0 28.40 30.40
ESV 160115C00030000 C 01/15/16 30.0 23.40 25.40
ESV 160115C00035000 C 01/15/16 35.0 18.60 20.20
ESV 160115C00040000 C 01/15/16 40.0 13.60 15.20
ESV 160115C00045000 C 01/15/16 45.0 9.50 9.90
ESV 160115C00050000 C 01/15/16 50.0 6.20 6.50
ESV 160115C00052500 C 01/15/16 52.5 4.80 5.20
ESV 160115C00055000 C 01/15/16 55.0 3.80 4.10
ESV 160115C00057500 C 01/15/16 57.5 2.95 3.20
ESV 160115C00060000 C 01/15/16 60.0 2.25 2.50
ESV 160115C00062500 C 01/15/16 62.5 1.70 1.95
ESV 160115C00065000 C 01/15/16 65.0 1.25 1.50
ESV 160115C00067500 C 01/15/16 67.5 0.95 1.15
ESV 160115C00070000 C 01/15/16 70.0 0.70 0.90
ESV 160115C00075000 C 01/15/16 75.0 0.35 0.55
ESV 160115C00080000 C 01/15/16 80.0 0.20 0.35
ESV 160115C00085000 C 01/15/16 85.0 0.10 0.25
ESV 160115C00090000 C 01/15/16 90.0 0.05 0.15
ESV 160115P00025000 P 01/15/16 25.0 0.10 0.25
ESV 160115P00030000 P 01/15/16 30.0 0.30 0.50
ESV 160115P00035000 P 01/15/16 35.0 0.80 0.95
ESV 160115P00040000 P 01/15/16 40.0 1.70 1.85
ESV 160115P00045000 P 01/15/16 45.0 3.10 3.40
ESV 160115P00050000 P 01/15/16 50.0 5.30 5.60
ESV 160115P00052500 P 01/15/16 52.5 6.60 7.00
ESV 160115P00055000 P 01/15/16 55.0 8.20 8.50
ESV 160115P00057500 P 01/15/16 57.5 9.90 10.20
ESV 160115P00060000 P 01/15/16 60.0 11.70 12.10
ESV 160115P00062500 P 01/15/16 62.5 13.70 14.00
ESV 160115P00065000 P 01/15/16 65.0 15.50 16.20
ESV 160115P00067500 P 01/15/16 67.5 17.60 18.30
ESV 160115P00070000 P 01/15/16 70.0 19.20 20.70
ESV 160115P00075000 P 01/15/16 75.0 23.60 25.50
ESV 160115P00080000 P 01/15/16 80.0 28.30 30.50
ESV 160115P00085000 P 01/15/16 85.0 33.10 35.60
ESV 160115P00090000 P 01/15/16 90.0 37.30 41.10

OPRA data is delayed 15 minutes.