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 (2016-08-05)Premium Content

Ensco Plc New (ESV)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESV 160916C00002000 C 09/16/16 2.0 5.70 6.00
ESV 160916C00003000 C 09/16/16 3.0 2.50 5.40
ESV 160916C00004000 C 09/16/16 4.0 1.50 4.40
ESV 160916C00005000 C 09/16/16 5.0 2.70 3.00
ESV 160916C00006000 C 09/16/16 6.0 1.75 2.00
ESV 160916C00007000 C 09/16/16 7.0 0.90 1.00
ESV 160916C00008000 C 09/16/16 8.0 0.30 0.40
ESV 160916C00009000 C 09/16/16 9.0 0.05 0.15
ESV 160916C00010000 C 09/16/16 10.0 0.00 0.05
ESV 160916C00011000 C 09/16/16 11.0 0.00 0.05
ESV 160916C00012000 C 09/16/16 12.0 0.00 0.05
ESV 160916C00013000 C 09/16/16 13.0 0.00 0.05
ESV 160916C00014000 C 09/16/16 14.0 0.00 0.15
ESV 160916C00015000 C 09/16/16 15.0 0.00 0.15
ESV 160916C00016000 C 09/16/16 16.0 0.00 0.05
ESV 160916C00017000 C 09/16/16 17.0 0.00 0.15
ESV 160916C00018000 C 09/16/16 18.0 0.00 0.15
ESV 160916C00019000 C 09/16/16 19.0 0.00 0.15
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 0.15
ESV 160916C00023000 C 09/16/16 23.0 0.00 0.15
ESV 160916C00024000 C 09/16/16 24.0 0.00 0.15
ESV 160916P00002000 P 09/16/16 2.0 0.00 0.05
ESV 160916P00003000 P 09/16/16 3.0 0.00 0.15
ESV 160916P00004000 P 09/16/16 4.0 0.00 0.15
ESV 160916P00005000 P 09/16/16 5.0 0.00 0.15
ESV 160916P00006000 P 09/16/16 6.0 0.00 0.15
ESV 160916P00007000 P 09/16/16 7.0 0.10 0.20
ESV 160916P00008000 P 09/16/16 8.0 0.45 0.60
ESV 160916P00009000 P 09/16/16 9.0 1.00 1.35
ESV 160916P00010000 P 09/16/16 10.0 1.85 2.30
ESV 160916P00011000 P 09/16/16 11.0 2.90 3.30
ESV 160916P00012000 P 09/16/16 12.0 3.80 4.70
ESV 160916P00013000 P 09/16/16 13.0 4.80 5.70
ESV 160916P00014000 P 09/16/16 14.0 5.80 6.30
ESV 160916P00015000 P 09/16/16 15.0 6.80 7.30
ESV 160916P00016000 P 09/16/16 16.0 7.80 8.30
ESV 160916P00017000 P 09/16/16 17.0 8.60 9.80
ESV 160916P00018000 P 09/16/16 18.0 9.80 10.40
ESV 160916P00019000 P 09/16/16 19.0 8.90 13.30
ESV 160916P00020000 P 09/16/16 20.0 11.80 12.50
ESV 160916P00021000 P 09/16/16 21.0 12.40 13.50
ESV 160916P00022000 P 09/16/16 22.0 13.80 14.50
ESV 160916P00023000 P 09/16/16 23.0 12.90 17.30
ESV 160916P00024000 P 09/16/16 24.0 15.00 16.50
ESV 161021C00001000 C 10/21/16 1.0 6.40 7.20
ESV 161021C00002000 C 10/21/16 2.0 4.00 6.30
ESV 161021C00003000 C 10/21/16 3.0 2.80 7.20
ESV 161021C00004000 C 10/21/16 4.0 1.80 6.20
ESV 161021C00005000 C 10/21/16 5.0 0.85 5.20
ESV 161021C00006000 C 10/21/16 6.0 1.85 2.25
ESV 161021C00007000 C 10/21/16 7.0 1.15 1.30
ESV 161021C00008000 C 10/21/16 8.0 0.60 0.70
ESV 161021C00009000 C 10/21/16 9.0 0.25 0.45
ESV 161021C00010000 C 10/21/16 10.0 0.10 0.25
ESV 161021C00011000 C 10/21/16 11.0 0.00 0.15
ESV 161021C00012000 C 10/21/16 12.0 0.00 0.10
ESV 161021C00013000 C 10/21/16 13.0 0.00 0.10
ESV 161021C00014000 C 10/21/16 14.0 0.00 0.10
ESV 161021C00015000 C 10/21/16 15.0 0.00 0.10
ESV 161021C00016000 C 10/21/16 16.0 0.00 0.10
ESV 161021C00017000 C 10/21/16 17.0 0.00 0.10
ESV 161021C00018000 C 10/21/16 18.0 0.00 0.10
ESV 161021P00001000 P 10/21/16 1.0 0.00 0.05
ESV 161021P00002000 P 10/21/16 2.0 0.00 0.05
ESV 161021P00003000 P 10/21/16 3.0 0.00 0.10
ESV 161021P00004000 P 10/21/16 4.0 0.00 0.10
ESV 161021P00005000 P 10/21/16 5.0 0.00 0.10
ESV 161021P00006000 P 10/21/16 6.0 0.10 0.25
ESV 161021P00007000 P 10/21/16 7.0 0.35 0.45
ESV 161021P00008000 P 10/21/16 8.0 0.75 0.90
ESV 161021P00009000 P 10/21/16 9.0 1.40 1.55
ESV 161021P00010000 P 10/21/16 10.0 2.20 2.40
ESV 161021P00011000 P 10/21/16 11.0 1.25 5.60
ESV 161021P00012000 P 10/21/16 12.0 1.70 5.80
ESV 161021P00013000 P 10/21/16 13.0 3.60 7.40
ESV 161021P00014000 P 10/21/16 14.0 4.50 8.40
ESV 161021P00015000 P 10/21/16 15.0 4.70 9.00
ESV 161021P00016000 P 10/21/16 16.0 5.80 10.20
ESV 161021P00017000 P 10/21/16 17.0 6.90 11.40
ESV 161021P00018000 P 10/21/16 18.0 9.60 10.60
ESV 161216C00001000 C 12/16/16 1.0 6.50 7.40
ESV 161216C00002000 C 12/16/16 2.0 5.50 6.40
ESV 161216C00003000 C 12/16/16 3.0 4.60 5.30
ESV 161216C00004000 C 12/16/16 4.0 3.60 4.30
ESV 161216C00005000 C 12/16/16 5.0 2.70 3.40
ESV 161216C00006000 C 12/16/16 6.0 2.10 2.30
ESV 161216C00007000 C 12/16/16 7.0 1.40 1.60
ESV 161216C00008000 C 12/16/16 8.0 0.90 1.10
ESV 161216C00009000 C 12/16/16 9.0 0.55 0.70
ESV 161216C00010000 C 12/16/16 10.0 0.30 0.45
ESV 161216C00011000 C 12/16/16 11.0 0.15 0.30
ESV 161216C00012000 C 12/16/16 12.0 0.10 0.25
ESV 161216C00013000 C 12/16/16 13.0 0.00 0.20
ESV 161216C00014000 C 12/16/16 14.0 0.05 0.15
ESV 161216C00015000 C 12/16/16 15.0 0.00 0.10
ESV 161216C00016000 C 12/16/16 16.0 0.00 0.10
ESV 161216C00017000 C 12/16/16 17.0 0.00 0.10
ESV 161216C00018000 C 12/16/16 18.0 0.00 0.10
ESV 161216C00019000 C 12/16/16 19.0 0.00 0.10
ESV 161216C00020000 C 12/16/16 20.0 0.00 0.10
ESV 161216C00021000 C 12/16/16 21.0 0.00 0.10
ESV 161216C00022000 C 12/16/16 22.0 0.00 0.10
ESV 161216C00023000 C 12/16/16 23.0 0.00 0.10
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 0.10
ESV 161216P00004000 P 12/16/16 4.0 0.00 0.15
ESV 161216P00005000 P 12/16/16 5.0 0.10 0.25
ESV 161216P00006000 P 12/16/16 6.0 0.30 0.40
ESV 161216P00007000 P 12/16/16 7.0 0.60 0.70
ESV 161216P00008000 P 12/16/16 8.0 1.05 1.25
ESV 161216P00009000 P 12/16/16 9.0 1.65 1.85
ESV 161216P00010000 P 12/16/16 10.0 2.35 2.60
ESV 161216P00011000 P 12/16/16 11.0 3.20 3.50
ESV 161216P00012000 P 12/16/16 12.0 3.90 4.50
ESV 161216P00013000 P 12/16/16 13.0 4.90 5.40
ESV 161216P00014000 P 12/16/16 14.0 5.70 6.60
ESV 161216P00015000 P 12/16/16 15.0 5.00 9.30
ESV 161216P00016000 P 12/16/16 16.0 7.80 8.60
ESV 161216P00017000 P 12/16/16 17.0 6.80 11.30
ESV 161216P00018000 P 12/16/16 18.0 7.80 12.40
ESV 161216P00019000 P 12/16/16 19.0 8.80 13.40
ESV 161216P00020000 P 12/16/16 20.0 11.60 12.60
ESV 161216P00021000 P 12/16/16 21.0 10.80 13.80
ESV 161216P00022000 P 12/16/16 22.0 13.60 14.60
ESV 161216P00023000 P 12/16/16 23.0 14.80 15.60
ESV 170120C00002000 C 01/20/17 2.0 5.50 6.40
ESV 170120C00003000 C 01/20/17 3.0 2.70 5.30
ESV 170120C00004000 C 01/20/17 4.0 2.10 4.40
ESV 170120C00005000 C 01/20/17 5.0 2.95 3.50
ESV 170120C00006000 C 01/20/17 6.0 2.20 2.40
ESV 170120C00007000 C 01/20/17 7.0 1.55 1.75
ESV 170120C00008000 C 01/20/17 8.0 1.05 1.25
ESV 170120C00009000 C 01/20/17 9.0 0.70 0.85
ESV 170120C00010000 C 01/20/17 10.0 0.40 0.60
ESV 170120C00011000 C 01/20/17 11.0 0.20 0.40
ESV 170120C00012000 C 01/20/17 12.0 0.10 0.25
ESV 170120C00013000 C 01/20/17 13.0 0.05 0.25
ESV 170120C00014000 C 01/20/17 14.0 0.00 0.20
ESV 170120C00015000 C 01/20/17 15.0 0.05 0.15
ESV 170120C00016000 C 01/20/17 16.0 0.00 0.10
ESV 170120C00017000 C 01/20/17 17.0 0.00 0.10
ESV 170120C00018000 C 01/20/17 18.0 0.00 0.10
ESV 170120C00019000 C 01/20/17 19.0 0.00 0.10
ESV 170120C00020000 C 01/20/17 20.0 0.00 0.10
ESV 170120C00021000 C 01/20/17 21.0 0.00 0.10
ESV 170120C00022000 C 01/20/17 22.0 0.00 0.10
ESV 170120C00023000 C 01/20/17 23.0 0.00 0.05
ESV 170120C00025000 C 01/20/17 25.0 0.00 0.10
ESV 170120C00028000 C 01/20/17 28.0 0.00 0.10
ESV 170120C00030000 C 01/20/17 30.0 0.00 0.05
ESV 170120C00033000 C 01/20/17 33.0 0.00 0.05
ESV 170120C00035000 C 01/20/17 35.0 0.00 0.05
ESV 170120C00037000 C 01/20/17 37.0 0.00 0.05
ESV 170120C00040000 C 01/20/17 40.0 0.00 0.05
ESV 170120C00042000 C 01/20/17 42.0 0.00 0.05
ESV 170120C00045000 C 01/20/17 45.0 0.00 0.05
ESV 170120C00047000 C 01/20/17 47.0 0.00 0.05
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 170120P00002000 P 01/20/17 2.0 0.00 0.10
ESV 170120P00003000 P 01/20/17 3.0 0.00 0.10
ESV 170120P00004000 P 01/20/17 4.0 0.05 0.20
ESV 170120P00005000 P 01/20/17 5.0 0.15 0.35
ESV 170120P00006000 P 01/20/17 6.0 0.40 0.55
ESV 170120P00007000 P 01/20/17 7.0 0.70 0.90
ESV 170120P00008000 P 01/20/17 8.0 1.20 1.40
ESV 170120P00009000 P 01/20/17 9.0 1.75 2.00
ESV 170120P00010000 P 01/20/17 10.0 2.50 2.75
ESV 170120P00011000 P 01/20/17 11.0 3.30 3.60
ESV 170120P00012000 P 01/20/17 12.0 4.20 4.50
ESV 170120P00013000 P 01/20/17 13.0 4.90 5.50
ESV 170120P00014000 P 01/20/17 14.0 5.80 7.50
ESV 170120P00015000 P 01/20/17 15.0 7.00 7.40
ESV 170120P00016000 P 01/20/17 16.0 5.70 8.60
ESV 170120P00017000 P 01/20/17 17.0 6.70 9.60
ESV 170120P00018000 P 01/20/17 18.0 9.80 10.60
ESV 170120P00019000 P 01/20/17 19.0 8.80 11.80
ESV 170120P00020000 P 01/20/17 20.0 11.60 12.80
ESV 170120P00021000 P 01/20/17 21.0 12.30 13.80
ESV 170120P00022000 P 01/20/17 22.0 13.30 14.80
ESV 170120P00023000 P 01/20/17 23.0 14.60 15.80
ESV 170120P00025000 P 01/20/17 25.0 16.60 17.90
ESV 170120P00028000 P 01/20/17 28.0 19.40 20.60
ESV 170120P00030000 P 01/20/17 30.0 21.60 22.60
ESV 170120P00033000 P 01/20/17 33.0 24.30 25.60
ESV 170120P00035000 P 01/20/17 35.0 26.30 27.60
ESV 170120P00037000 P 01/20/17 37.0 26.90 29.60
ESV 170120P00040000 P 01/20/17 40.0 31.30 32.60
ESV 170120P00042000 P 01/20/17 42.0 33.30 34.60
ESV 170120P00045000 P 01/20/17 45.0 36.30 38.10
ESV 170120P00047000 P 01/20/17 47.0 36.90 41.40
ESV 170120P00050000 P 01/20/17 50.0 39.80 44.40
ESV 170120P00055000 P 01/20/17 55.0 44.80 49.30
ESV 170120P00060000 P 01/20/17 60.0 49.80 54.40
ESV 170317C00001000 C 03/17/17 1.0 6.40 7.40
ESV 170317C00002000 C 03/17/17 2.0 5.50 6.40
ESV 170317C00003000 C 03/17/17 3.0 4.60 5.40
ESV 170317C00004000 C 03/17/17 4.0 3.70 4.50
ESV 170317C00005000 C 03/17/17 5.0 2.90 3.60
ESV 170317C00006000 C 03/17/17 6.0 2.30 2.80
ESV 170317C00007000 C 03/17/17 7.0 1.70 2.15
ESV 170317C00008000 C 03/17/17 8.0 1.25 1.65
ESV 170317C00009000 C 03/17/17 9.0 0.85 1.25
ESV 170317C00010000 C 03/17/17 10.0 0.55 0.95
ESV 170317C00011000 C 03/17/17 11.0 0.35 0.70
ESV 170317C00012000 C 03/17/17 12.0 0.20 0.55
ESV 170317C00013000 C 03/17/17 13.0 0.10 0.40
ESV 170317C00014000 C 03/17/17 14.0 0.05 0.30
ESV 170317C00015000 C 03/17/17 15.0 0.00 0.25
ESV 170317C00016000 C 03/17/17 16.0 0.05 0.20
ESV 170317C00017000 C 03/17/17 17.0 0.00 0.15
ESV 170317C00018000 C 03/17/17 18.0 0.00 0.15
ESV 170317C00019000 C 03/17/17 19.0 0.00 0.10
ESV 170317P00001000 P 03/17/17 1.0 0.00 0.10
ESV 170317P00002000 P 03/17/17 2.0 0.00 0.10
ESV 170317P00003000 P 03/17/17 3.0 0.00 0.15
ESV 170317P00004000 P 03/17/17 4.0 0.10 0.30
ESV 170317P00005000 P 03/17/17 5.0 0.30 0.50
ESV 170317P00006000 P 03/17/17 6.0 0.55 0.80
ESV 170317P00007000 P 03/17/17 7.0 0.90 1.15
ESV 170317P00008000 P 03/17/17 8.0 1.40 1.70
ESV 170317P00009000 P 03/17/17 9.0 1.95 2.35
ESV 170317P00010000 P 03/17/17 10.0 2.65 3.00
ESV 170317P00011000 P 03/17/17 11.0 3.50 3.80
ESV 170317P00012000 P 03/17/17 12.0 4.30 4.70
ESV 170317P00013000 P 03/17/17 13.0 5.20 5.50
ESV 170317P00014000 P 03/17/17 14.0 5.80 6.70
ESV 170317P00015000 P 03/17/17 15.0 6.80 9.60
ESV 170317P00016000 P 03/17/17 16.0 7.70 10.40
ESV 170317P00017000 P 03/17/17 17.0 7.20 11.40
ESV 170317P00018000 P 03/17/17 18.0 9.80 10.60
ESV 170317P00019000 P 03/17/17 19.0 10.80 11.70
ESV 180119C00003000 C 01/19/18 3.0 4.80 6.00
ESV 180119C00005000 C 01/19/18 5.0 3.20 4.60
ESV 180119C00008000 C 01/19/18 8.0 2.00 2.55
ESV 180119C00010000 C 01/19/18 10.0 1.50 1.90
ESV 180119C00013000 C 01/19/18 13.0 0.80 1.20
ESV 180119C00015000 C 01/19/18 15.0 0.60 0.90
ESV 180119C00017000 C 01/19/18 17.0 0.40 0.70
ESV 180119C00020000 C 01/19/18 20.0 0.25 0.40
ESV 180119C00022000 C 01/19/18 22.0 0.20 0.55
ESV 180119C00025000 C 01/19/18 25.0 0.10 0.40
ESV 180119C00027000 C 01/19/18 27.0 0.10 0.30
ESV 180119C00030000 C 01/19/18 30.0 0.00 0.25
ESV 180119C00035000 C 01/19/18 35.0 0.00 0.10
ESV 180119P00003000 P 01/19/18 3.0 0.25 0.40
ESV 180119P00005000 P 01/19/18 5.0 0.75 1.00
ESV 180119P00008000 P 01/19/18 8.0 1.95 2.50
ESV 180119P00010000 P 01/19/18 10.0 3.20 3.80
ESV 180119P00013000 P 01/19/18 13.0 5.40 6.10
ESV 180119P00015000 P 01/19/18 15.0 7.00 7.80
ESV 180119P00017000 P 01/19/18 17.0 8.80 10.20
ESV 180119P00020000 P 01/19/18 20.0 11.70 12.70
ESV 180119P00022000 P 01/19/18 22.0 13.70 14.80
ESV 180119P00025000 P 01/19/18 25.0 16.70 17.50
ESV 180119P00027000 P 01/19/18 27.0 18.70 20.00
ESV 180119P00030000 P 01/19/18 30.0 21.70 22.90
ESV 180119P00035000 P 01/19/18 35.0 26.70 27.60

OPRA data is delayed 15 minutes.