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 (2015-05-08)Premium Content

Ensco Plc New (ESV)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 150619C00012000 C 06/19/15 12.0 11.20 12.80
ESV 150619C00013000 C 06/19/15 13.0 9.40 12.50
ESV 150619C00014000 C 06/19/15 14.0 8.40 11.50
ESV 150619C00015000 C 06/19/15 15.0 8.50 9.50
ESV 150619C00016000 C 06/19/15 16.0 7.50 8.60
ESV 150619C00017000 C 06/19/15 17.0 6.50 7.30
ESV 150619C00018000 C 06/19/15 18.0 5.50 6.40
ESV 150619C00019000 C 06/19/15 19.0 4.60 5.30
ESV 150619C00020000 C 06/19/15 20.0 3.60 4.30
ESV 150619C00021000 C 06/19/15 21.0 2.80 3.40
ESV 150619C00022000 C 06/19/15 22.0 2.20 2.40
ESV 150619C00023000 C 06/19/15 23.0 1.50 1.60
ESV 150619C00024000 C 06/19/15 24.0 0.90 1.00
ESV 150619C00025000 C 06/19/15 25.0 0.50 0.60
ESV 150619C00026000 C 06/19/15 26.0 0.25 0.30
ESV 150619C00027000 C 06/19/15 27.0 0.10 0.15
ESV 150619C00028000 C 06/19/15 28.0 0.05 0.10
ESV 150619C00029000 C 06/19/15 29.0 0.00 0.05
ESV 150619C00030000 C 06/19/15 30.0 0.00 0.05
ESV 150619C00031000 C 06/19/15 31.0 0.00 0.05
ESV 150619C00032000 C 06/19/15 32.0 0.00 0.05
ESV 150619C00033000 C 06/19/15 33.0 0.00 0.05
ESV 150619C00034000 C 06/19/15 34.0 0.00 0.05
ESV 150619C00035000 C 06/19/15 35.0 0.00 0.05
ESV 150619C00036000 C 06/19/15 36.0 0.00 0.05
ESV 150619C00037000 C 06/19/15 37.0 0.00 0.05
ESV 150619C00038000 C 06/19/15 38.0 0.00 0.05
ESV 150619C00039000 C 06/19/15 39.0 0.00 0.05
ESV 150619C00040000 C 06/19/15 40.0 0.00 0.05
ESV 150619C00041000 C 06/19/15 41.0 0.00 0.05
ESV 150619C00042000 C 06/19/15 42.0 0.00 0.05
ESV 150619C00043000 C 06/19/15 43.0 0.00 0.05
ESV 150619C00044000 C 06/19/15 44.0 0.00 0.05
ESV 150619C00045000 C 06/19/15 45.0 0.00 0.05
ESV 150619C00046000 C 06/19/15 46.0 0.00 0.05
ESV 150619C00047000 C 06/19/15 47.0 0.00 0.05
ESV 150619C00048000 C 06/19/15 48.0 0.00 0.05
ESV 150619C00049000 C 06/19/15 49.0 0.00 0.05
ESV 150619C00050000 C 06/19/15 50.0 0.00 0.05
ESV 150619C00055000 C 06/19/15 55.0 0.00 0.05
ESV 150619C00060000 C 06/19/15 60.0 0.00 0.05
ESV 150619P00012000 P 06/19/15 12.0 0.00 0.05
ESV 150619P00013000 P 06/19/15 13.0 0.00 0.05
ESV 150619P00014000 P 06/19/15 14.0 0.00 0.05
ESV 150619P00015000 P 06/19/15 15.0 0.00 0.05
ESV 150619P00016000 P 06/19/15 16.0 0.00 0.05
ESV 150619P00017000 P 06/19/15 17.0 0.00 0.05
ESV 150619P00018000 P 06/19/15 18.0 0.00 0.05
ESV 150619P00019000 P 06/19/15 19.0 0.00 0.10
ESV 150619P00020000 P 06/19/15 20.0 0.10 0.15
ESV 150619P00021000 P 06/19/15 21.0 0.15 0.25
ESV 150619P00022000 P 06/19/15 22.0 0.30 0.45
ESV 150619P00023000 P 06/19/15 23.0 0.60 0.65
ESV 150619P00024000 P 06/19/15 24.0 1.00 1.10
ESV 150619P00025000 P 06/19/15 25.0 1.60 1.70
ESV 150619P00026000 P 06/19/15 26.0 2.30 2.45
ESV 150619P00027000 P 06/19/15 27.0 3.00 3.70
ESV 150619P00028000 P 06/19/15 28.0 3.90 4.60
ESV 150619P00029000 P 06/19/15 29.0 4.90 5.60
ESV 150619P00030000 P 06/19/15 30.0 6.00 6.60
ESV 150619P00031000 P 06/19/15 31.0 6.90 7.60
ESV 150619P00032000 P 06/19/15 32.0 7.90 8.60
ESV 150619P00033000 P 06/19/15 33.0 8.80 9.60
ESV 150619P00034000 P 06/19/15 34.0 9.80 10.60
ESV 150619P00035000 P 06/19/15 35.0 11.00 11.70
ESV 150619P00036000 P 06/19/15 36.0 11.90 12.70
ESV 150619P00037000 P 06/19/15 37.0 12.90 13.70
ESV 150619P00038000 P 06/19/15 38.0 13.90 14.70
ESV 150619P00039000 P 06/19/15 39.0 14.90 15.70
ESV 150619P00040000 P 06/19/15 40.0 15.90 16.70
ESV 150619P00041000 P 06/19/15 41.0 16.90 17.70
ESV 150619P00042000 P 06/19/15 42.0 18.00 18.70
ESV 150619P00043000 P 06/19/15 43.0 18.90 19.70
ESV 150619P00044000 P 06/19/15 44.0 19.80 20.70
ESV 150619P00045000 P 06/19/15 45.0 20.90 21.80
ESV 150619P00046000 P 06/19/15 46.0 21.70 22.70
ESV 150619P00047000 P 06/19/15 47.0 22.50 23.80
ESV 150619P00048000 P 06/19/15 48.0 23.30 24.80
ESV 150619P00049000 P 06/19/15 49.0 24.20 26.10
ESV 150619P00050000 P 06/19/15 50.0 25.20 27.10
ESV 150619P00055000 P 06/19/15 55.0 30.50 31.80
ESV 150619P00060000 P 06/19/15 60.0 35.50 36.80
ESV 150717C00017000 C 07/17/15 17.0 6.60 7.30
ESV 150717C00018000 C 07/17/15 18.0 5.60 6.30
ESV 150717C00019000 C 07/17/15 19.0 4.70 5.40
ESV 150717C00020000 C 07/17/15 20.0 3.80 4.50
ESV 150717C00021000 C 07/17/15 21.0 3.30 3.60
ESV 150717C00022000 C 07/17/15 22.0 2.60 2.80
ESV 150717C00023000 C 07/17/15 23.0 1.95 2.05
ESV 150717C00024000 C 07/17/15 24.0 1.40 1.50
ESV 150717C00025000 C 07/17/15 25.0 0.95 1.05
ESV 150717C00026000 C 07/17/15 26.0 0.65 0.75
ESV 150717C00027000 C 07/17/15 27.0 0.40 0.45
ESV 150717C00028000 C 07/17/15 28.0 0.25 0.30
ESV 150717C00029000 C 07/17/15 29.0 0.15 0.20
ESV 150717C00030000 C 07/17/15 30.0 0.05 0.15
ESV 150717C00031000 C 07/17/15 31.0 0.05 0.10
ESV 150717C00032000 C 07/17/15 32.0 0.00 0.10
ESV 150717C00033000 C 07/17/15 33.0 0.00 0.05
ESV 150717C00034000 C 07/17/15 34.0 0.00 0.05
ESV 150717C00035000 C 07/17/15 35.0 0.00 0.05
ESV 150717C00040000 C 07/17/15 40.0 0.00 0.05
ESV 150717P00017000 P 07/17/15 17.0 0.05 0.15
ESV 150717P00018000 P 07/17/15 18.0 0.10 0.20
ESV 150717P00019000 P 07/17/15 19.0 0.20 0.25
ESV 150717P00020000 P 07/17/15 20.0 0.30 0.40
ESV 150717P00021000 P 07/17/15 21.0 0.50 0.55
ESV 150717P00022000 P 07/17/15 22.0 0.75 0.80
ESV 150717P00023000 P 07/17/15 23.0 1.05 1.15
ESV 150717P00024000 P 07/17/15 24.0 1.50 1.60
ESV 150717P00025000 P 07/17/15 25.0 2.05 2.15
ESV 150717P00026000 P 07/17/15 26.0 2.75 2.85
ESV 150717P00027000 P 07/17/15 27.0 3.40 3.60
ESV 150717P00028000 P 07/17/15 28.0 4.30 4.50
ESV 150717P00029000 P 07/17/15 29.0 5.00 5.70
ESV 150717P00030000 P 07/17/15 30.0 6.00 6.70
ESV 150717P00031000 P 07/17/15 31.0 6.90 7.70
ESV 150717P00032000 P 07/17/15 32.0 7.70 8.60
ESV 150717P00033000 P 07/17/15 33.0 8.70 9.60
ESV 150717P00034000 P 07/17/15 34.0 9.40 10.70
ESV 150717P00035000 P 07/17/15 35.0 10.50 11.70
ESV 150717P00040000 P 07/17/15 40.0 15.40 16.80
ESV 150918C00010000 C 09/18/15 10.0 13.20 15.60
ESV 150918C00011000 C 09/18/15 11.0 11.40 14.80
ESV 150918C00012000 C 09/18/15 12.0 10.40 13.80
ESV 150918C00013000 C 09/18/15 13.0 9.40 12.60
ESV 150918C00014000 C 09/18/15 14.0 9.50 10.70
ESV 150918C00015000 C 09/18/15 15.0 8.60 9.70
ESV 150918C00016000 C 09/18/15 16.0 7.70 8.40
ESV 150918C00017000 C 09/18/15 17.0 6.70 8.10
ESV 150918C00018000 C 09/18/15 18.0 5.90 6.60
ESV 150918C00019000 C 09/18/15 19.0 5.40 5.70
ESV 150918C00020000 C 09/18/15 20.0 4.60 4.90
ESV 150918C00021000 C 09/18/15 21.0 3.90 4.20
ESV 150918C00022000 C 09/18/15 22.0 3.30 3.40
ESV 150918C00023000 C 09/18/15 23.0 2.70 2.80
ESV 150918C00024000 C 09/18/15 24.0 2.20 2.30
ESV 150918C00025000 C 09/18/15 25.0 1.75 1.80
ESV 150918C00026000 C 09/18/15 26.0 1.35 1.45
ESV 150918C00027000 C 09/18/15 27.0 1.05 1.15
ESV 150918C00028000 C 09/18/15 28.0 0.80 0.85
ESV 150918C00029000 C 09/18/15 29.0 0.60 0.70
ESV 150918C00030000 C 09/18/15 30.0 0.45 0.50
ESV 150918C00031000 C 09/18/15 31.0 0.30 0.40
ESV 150918C00032000 C 09/18/15 32.0 0.20 0.30
ESV 150918C00033000 C 09/18/15 33.0 0.15 0.25
ESV 150918C00034000 C 09/18/15 34.0 0.10 0.20
ESV 150918C00035000 C 09/18/15 35.0 0.05 0.15
ESV 150918C00036000 C 09/18/15 36.0 0.05 0.10
ESV 150918C00037000 C 09/18/15 37.0 0.05 0.10
ESV 150918C00038000 C 09/18/15 38.0 0.00 0.10
ESV 150918C00039000 C 09/18/15 39.0 0.00 0.10
ESV 150918C00040000 C 09/18/15 40.0 0.00 0.05
ESV 150918C00041000 C 09/18/15 41.0 0.00 0.05
ESV 150918C00042000 C 09/18/15 42.0 0.00 0.05
ESV 150918P00010000 P 09/18/15 10.0 0.00 0.05
ESV 150918P00011000 P 09/18/15 11.0 0.00 0.10
ESV 150918P00012000 P 09/18/15 12.0 0.00 0.10
ESV 150918P00013000 P 09/18/15 13.0 0.05 0.10
ESV 150918P00014000 P 09/18/15 14.0 0.10 0.15
ESV 150918P00015000 P 09/18/15 15.0 0.15 0.20
ESV 150918P00016000 P 09/18/15 16.0 0.20 0.30
ESV 150918P00017000 P 09/18/15 17.0 0.30 0.40
ESV 150918P00018000 P 09/18/15 18.0 0.45 0.55
ESV 150918P00019000 P 09/18/15 19.0 0.65 0.70
ESV 150918P00020000 P 09/18/15 20.0 0.85 0.90
ESV 150918P00021000 P 09/18/15 21.0 1.15 1.20
ESV 150918P00022000 P 09/18/15 22.0 1.45 1.55
ESV 150918P00023000 P 09/18/15 23.0 1.90 2.00
ESV 150918P00024000 P 09/18/15 24.0 2.35 2.45
ESV 150918P00025000 P 09/18/15 25.0 2.90 3.10
ESV 150918P00026000 P 09/18/15 26.0 3.50 3.70
ESV 150918P00027000 P 09/18/15 27.0 4.20 4.40
ESV 150918P00028000 P 09/18/15 28.0 5.00 5.10
ESV 150918P00029000 P 09/18/15 29.0 5.70 5.90
ESV 150918P00030000 P 09/18/15 30.0 6.50 6.80
ESV 150918P00031000 P 09/18/15 31.0 7.30 8.00
ESV 150918P00032000 P 09/18/15 32.0 8.20 8.90
ESV 150918P00033000 P 09/18/15 33.0 9.20 10.30
ESV 150918P00034000 P 09/18/15 34.0 10.10 10.90
ESV 150918P00035000 P 09/18/15 35.0 10.90 11.90
ESV 150918P00036000 P 09/18/15 36.0 11.90 13.00
ESV 150918P00037000 P 09/18/15 37.0 12.30 14.00
ESV 150918P00038000 P 09/18/15 38.0 13.70 14.80
ESV 150918P00039000 P 09/18/15 39.0 14.80 16.00
ESV 150918P00040000 P 09/18/15 40.0 15.70 16.80
ESV 150918P00041000 P 09/18/15 41.0 15.90 18.00
ESV 150918P00042000 P 09/18/15 42.0 17.50 19.00
ESV 151218C00013000 C 12/18/15 13.0 10.30 11.80
ESV 151218C00014000 C 12/18/15 14.0 9.70 11.40
ESV 151218C00015000 C 12/18/15 15.0 8.80 10.00
ESV 151218C00016000 C 12/18/15 16.0 7.90 8.90
ESV 151218C00017000 C 12/18/15 17.0 7.10 7.80
ESV 151218C00018000 C 12/18/15 18.0 6.60 6.90
ESV 151218C00019000 C 12/18/15 19.0 5.90 6.10
ESV 151218C00020000 C 12/18/15 20.0 5.20 5.40
ESV 151218C00021000 C 12/18/15 21.0 4.50 4.70
ESV 151218C00022000 C 12/18/15 22.0 3.90 4.10
ESV 151218C00023000 C 12/18/15 23.0 3.30 3.50
ESV 151218C00024000 C 12/18/15 24.0 2.85 2.95
ESV 151218C00025000 C 12/18/15 25.0 2.40 2.55
ESV 151218C00026000 C 12/18/15 26.0 2.05 2.15
ESV 151218C00027000 C 12/18/15 27.0 1.70 1.80
ESV 151218C00028000 C 12/18/15 28.0 1.40 1.50
ESV 151218C00029000 C 12/18/15 29.0 1.15 1.25
ESV 151218C00030000 C 12/18/15 30.0 0.95 1.00
ESV 151218C00031000 C 12/18/15 31.0 0.75 0.85
ESV 151218C00032000 C 12/18/15 32.0 0.60 0.70
ESV 151218C00033000 C 12/18/15 33.0 0.45 0.55
ESV 151218C00034000 C 12/18/15 34.0 0.35 0.45
ESV 151218C00035000 C 12/18/15 35.0 0.30 0.40
ESV 151218C00036000 C 12/18/15 36.0 0.25 0.30
ESV 151218C00037000 C 12/18/15 37.0 0.15 0.25
ESV 151218C00038000 C 12/18/15 38.0 0.15 0.20
ESV 151218C00039000 C 12/18/15 39.0 0.10 0.20
ESV 151218C00040000 C 12/18/15 40.0 0.05 0.15
ESV 151218C00041000 C 12/18/15 41.0 0.05 0.10
ESV 151218P00013000 P 12/18/15 13.0 0.20 0.30
ESV 151218P00014000 P 12/18/15 14.0 0.30 0.40
ESV 151218P00015000 P 12/18/15 15.0 0.40 0.50
ESV 151218P00016000 P 12/18/15 16.0 0.55 0.65
ESV 151218P00017000 P 12/18/15 17.0 0.70 0.80
ESV 151218P00018000 P 12/18/15 18.0 0.90 1.00
ESV 151218P00019000 P 12/18/15 19.0 1.15 1.25
ESV 151218P00020000 P 12/18/15 20.0 1.45 1.55
ESV 151218P00021000 P 12/18/15 21.0 1.80 1.90
ESV 151218P00022000 P 12/18/15 22.0 2.20 2.30
ESV 151218P00023000 P 12/18/15 23.0 2.65 2.75
ESV 151218P00024000 P 12/18/15 24.0 3.10 3.30
ESV 151218P00025000 P 12/18/15 25.0 3.70 3.80
ESV 151218P00026000 P 12/18/15 26.0 4.30 4.40
ESV 151218P00027000 P 12/18/15 27.0 4.90 5.10
ESV 151218P00028000 P 12/18/15 28.0 5.70 5.80
ESV 151218P00029000 P 12/18/15 29.0 6.40 6.60
ESV 151218P00030000 P 12/18/15 30.0 7.20 7.40
ESV 151218P00031000 P 12/18/15 31.0 7.90 8.20
ESV 151218P00032000 P 12/18/15 32.0 8.80 9.10
ESV 151218P00033000 P 12/18/15 33.0 9.70 10.00
ESV 151218P00034000 P 12/18/15 34.0 10.40 11.00
ESV 151218P00035000 P 12/18/15 35.0 11.30 12.00
ESV 151218P00036000 P 12/18/15 36.0 12.00 13.00
ESV 151218P00037000 P 12/18/15 37.0 12.90 14.00
ESV 151218P00038000 P 12/18/15 38.0 13.90 15.80
ESV 151218P00039000 P 12/18/15 39.0 15.00 16.00
ESV 151218P00040000 P 12/18/15 40.0 14.90 18.00
ESV 151218P00041000 P 12/18/15 41.0 15.90 19.00
ESV 160115C00010000 C 01/15/16 10.0 13.30 15.70
ESV 160115C00013000 C 01/15/16 13.0 10.50 11.80
ESV 160115C00014000 C 01/15/16 14.0 9.70 11.60
ESV 160115C00015000 C 01/15/16 15.0 8.90 10.20
ESV 160115C00016000 C 01/15/16 16.0 8.00 9.20
ESV 160115C00017000 C 01/15/16 17.0 7.20 7.90
ESV 160115C00018000 C 01/15/16 18.0 6.70 7.00
ESV 160115C00019000 C 01/15/16 19.0 6.00 6.30
ESV 160115C00020000 C 01/15/16 20.0 5.30 5.60
ESV 160115C00021000 C 01/15/16 21.0 4.60 4.90
ESV 160115C00022000 C 01/15/16 22.0 4.00 4.20
ESV 160115C00023000 C 01/15/16 23.0 3.50 3.70
ESV 160115C00024000 C 01/15/16 24.0 3.00 3.20
ESV 160115C00025000 C 01/15/16 25.0 2.60 2.70
ESV 160115C00026000 C 01/15/16 26.0 2.20 2.30
ESV 160115C00027000 C 01/15/16 27.0 1.85 1.95
ESV 160115C00028000 C 01/15/16 28.0 1.55 1.65
ESV 160115C00029000 C 01/15/16 29.0 1.30 1.40
ESV 160115C00030000 C 01/15/16 30.0 1.05 1.15
ESV 160115C00031000 C 01/15/16 31.0 0.85 0.95
ESV 160115C00032000 C 01/15/16 32.0 0.70 0.80
ESV 160115C00033000 C 01/15/16 33.0 0.55 0.70
ESV 160115C00034000 C 01/15/16 34.0 0.45 0.55
ESV 160115C00035000 C 01/15/16 35.0 0.35 0.45
ESV 160115C00036000 C 01/15/16 36.0 0.30 0.40
ESV 160115C00037000 C 01/15/16 37.0 0.25 0.35
ESV 160115C00038000 C 01/15/16 38.0 0.20 0.30
ESV 160115C00039000 C 01/15/16 39.0 0.15 0.25
ESV 160115C00040000 C 01/15/16 40.0 0.10 0.20
ESV 160115C00041000 C 01/15/16 41.0 0.05 0.15
ESV 160115C00043000 C 01/15/16 43.0 0.05 0.10
ESV 160115C00045000 C 01/15/16 45.0 0.00 0.10
ESV 160115C00047000 C 01/15/16 47.0 0.00 0.05
ESV 160115C00050000 C 01/15/16 50.0 0.00 0.05
ESV 160115C00052500 C 01/15/16 52.5 0.00 0.05
ESV 160115C00055000 C 01/15/16 55.0 0.00 0.05
ESV 160115C00057500 C 01/15/16 57.5 0.00 0.05
ESV 160115C00060000 C 01/15/16 60.0 0.00 0.05
ESV 160115C00062500 C 01/15/16 62.5 0.00 0.05
ESV 160115C00065000 C 01/15/16 65.0 0.00 0.05
ESV 160115C00067500 C 01/15/16 67.5 0.00 0.05
ESV 160115C00070000 C 01/15/16 70.0 0.00 0.05
ESV 160115C00075000 C 01/15/16 75.0 0.00 0.05
ESV 160115C00080000 C 01/15/16 80.0 0.00 0.05
ESV 160115C00085000 C 01/15/16 85.0 0.00 0.05
ESV 160115C00090000 C 01/15/16 90.0 0.00 0.05
ESV 160115P00010000 P 01/15/16 10.0 0.10 0.15
ESV 160115P00013000 P 01/15/16 13.0 0.25 0.35
ESV 160115P00014000 P 01/15/16 14.0 0.35 0.45
ESV 160115P00015000 P 01/15/16 15.0 0.50 0.60
ESV 160115P00016000 P 01/15/16 16.0 0.65 0.75
ESV 160115P00017000 P 01/15/16 17.0 0.85 0.95
ESV 160115P00018000 P 01/15/16 18.0 1.05 1.15
ESV 160115P00019000 P 01/15/16 19.0 1.30 1.40
ESV 160115P00020000 P 01/15/16 20.0 1.60 1.70
ESV 160115P00021000 P 01/15/16 21.0 1.95 2.05
ESV 160115P00022000 P 01/15/16 22.0 2.35 2.45
ESV 160115P00023000 P 01/15/16 23.0 2.80 2.95
ESV 160115P00024000 P 01/15/16 24.0 3.30 3.50
ESV 160115P00025000 P 01/15/16 25.0 3.80 4.00
ESV 160115P00026000 P 01/15/16 26.0 4.50 4.60
ESV 160115P00027000 P 01/15/16 27.0 5.10 5.30
ESV 160115P00028000 P 01/15/16 28.0 5.80 6.00
ESV 160115P00029000 P 01/15/16 29.0 6.50 6.70
ESV 160115P00030000 P 01/15/16 30.0 7.30 7.50
ESV 160115P00031000 P 01/15/16 31.0 8.10 8.30
ESV 160115P00032000 P 01/15/16 32.0 8.90 9.20
ESV 160115P00033000 P 01/15/16 33.0 9.80 10.10
ESV 160115P00034000 P 01/15/16 34.0 10.50 11.10
ESV 160115P00035000 P 01/15/16 35.0 11.40 12.00
ESV 160115P00036000 P 01/15/16 36.0 12.30 13.00
ESV 160115P00037000 P 01/15/16 37.0 12.90 14.00
ESV 160115P00038000 P 01/15/16 38.0 14.10 15.10
ESV 160115P00039000 P 01/15/16 39.0 14.80 16.80
ESV 160115P00040000 P 01/15/16 40.0 16.00 17.00
ESV 160115P00041000 P 01/15/16 41.0 15.90 19.00
ESV 160115P00043000 P 01/15/16 43.0 18.60 19.90
ESV 160115P00045000 P 01/15/16 45.0 20.40 22.70
ESV 160115P00047000 P 01/15/16 47.0 21.90 24.60
ESV 160115P00050000 P 01/15/16 50.0 25.20 27.80
ESV 160115P00052500 P 01/15/16 52.5 27.70 30.40
ESV 160115P00055000 P 01/15/16 55.0 29.80 32.80
ESV 160115P00057500 P 01/15/16 57.5 32.40 35.30
ESV 160115P00060000 P 01/15/16 60.0 34.80 37.80
ESV 160115P00062500 P 01/15/16 62.5 37.80 40.20
ESV 160115P00065000 P 01/15/16 65.0 39.60 43.00
ESV 160115P00067500 P 01/15/16 67.5 42.10 45.50
ESV 160115P00070000 P 01/15/16 70.0 44.60 48.00
ESV 160115P00075000 P 01/15/16 75.0 49.50 52.90
ESV 160115P00080000 P 01/15/16 80.0 54.60 57.90
ESV 160115P00085000 P 01/15/16 85.0 59.50 62.90
ESV 160115P00090000 P 01/15/16 90.0 64.50 67.90
ESV 170120C00010000 C 01/20/17 10.0 12.70 15.20
ESV 170120C00013000 C 01/20/17 13.0 10.50 12.40
ESV 170120C00015000 C 01/20/17 15.0 9.50 10.50
ESV 170120C00018000 C 01/20/17 18.0 7.60 8.20
ESV 170120C00020000 C 01/20/17 20.0 6.40 7.00
ESV 170120C00023000 C 01/20/17 23.0 4.80 5.40
ESV 170120C00025000 C 01/20/17 25.0 4.00 4.60
ESV 170120C00028000 C 01/20/17 28.0 3.00 3.50
ESV 170120C00030000 C 01/20/17 30.0 2.50 2.95
ESV 170120C00033000 C 01/20/17 33.0 1.65 2.25
ESV 170120C00035000 C 01/20/17 35.0 1.30 1.85
ESV 170120C00037000 C 01/20/17 37.0 0.95 1.55
ESV 170120C00040000 C 01/20/17 40.0 0.70 1.15
ESV 170120C00042000 C 01/20/17 42.0 0.55 0.95
ESV 170120C00045000 C 01/20/17 45.0 0.30 0.70
ESV 170120C00047000 C 01/20/17 47.0 0.20 0.60
ESV 170120C00050000 C 01/20/17 50.0 0.30 0.45
ESV 170120C00055000 C 01/20/17 55.0 0.05 0.30
ESV 170120C00060000 C 01/20/17 60.0 0.00 0.20
ESV 170120P00010000 P 01/20/17 10.0 0.45 0.70
ESV 170120P00013000 P 01/20/17 13.0 0.95 1.25
ESV 170120P00015000 P 01/20/17 15.0 1.60 1.75
ESV 170120P00018000 P 01/20/17 18.0 2.35 2.75
ESV 170120P00020000 P 01/20/17 20.0 3.20 3.60
ESV 170120P00023000 P 01/20/17 23.0 4.60 5.00
ESV 170120P00025000 P 01/20/17 25.0 5.60 6.20
ESV 170120P00028000 P 01/20/17 28.0 7.50 8.10
ESV 170120P00030000 P 01/20/17 30.0 8.90 9.50
ESV 170120P00033000 P 01/20/17 33.0 11.10 11.80
ESV 170120P00035000 P 01/20/17 35.0 12.70 13.40
ESV 170120P00037000 P 01/20/17 37.0 14.40 15.10
ESV 170120P00040000 P 01/20/17 40.0 17.00 17.70
ESV 170120P00042000 P 01/20/17 42.0 18.50 19.50
ESV 170120P00045000 P 01/20/17 45.0 21.40 22.40
ESV 170120P00047000 P 01/20/17 47.0 23.10 24.70
ESV 170120P00050000 P 01/20/17 50.0 25.90 28.00
ESV 170120P00055000 P 01/20/17 55.0 29.30 33.60
ESV 170120P00060000 P 01/20/17 60.0 34.90 37.70

OPRA data is delayed 15 minutes.