Ensco PLC $44.50

down -0.40


19/9/2014 04:00 PM  |  NYSE : ESV  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 44.50
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.40 (-0.89 %)
Prev Close: 44.90
Open: 45.12
Bid: 44.49
Ask: 44.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ESV Trend Analysis - it has underperformed the S&P 500 by 37%
Options:

Call Options: ESV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESV1420I30 14.30 0.00 14.10 664.0 14.70 482.0 0.0 0
34.00 ESV1420I34 9.80 0.00 9.40 60.0 10.80 52.0 0.0 0
35.00 ESV1420I35 7.60 0.00 8.10 120.0 9.70 60.0 0.0 0
36.00 ESV1420I36 17.07 9.97 7.10 120.0 8.70 60.0 19.0 8
37.00 ESV1420I37 12.43 5.03 7.10 147.0 7.80 112.0 10.0 4
38.00 ESV1420I38 15.10 8.70 5.70 414.0 6.80 350.0 2.0 1
39.00 ESV1420I39 14.05 8.65 5.10 70.0 5.70 57.0 6.0 2
40.00 ESV1420I40 4.80 0.00 4.10 951.0 4.70 651.0 1.0 20
41.00 ESV1420I41 4.00 0.60 3.10 1233.0 3.70 657.0 1.0 1
42.00 ESV1420I42 2.00 0.00 2.15 805.0 2.70 660.0 0.0 0
43.00 ESV1420I43 2.05 0.60 1.15 2186.0 1.70 1492.0 2.0 13
44.00 ESV1420I44 1.05 0.24 0.30 2028.0 0.70 1588.0 5.0 48
45.00 ESV1420I45 0.20 0.00 0.05 63.0 0.05 7.0 3.0 836
46.00 ESV1420I46 0.05 0.00 0.05 165.0 0.05 319.0 808.0 1,502
47.00 ESV1420I47 0.03 0.00 0.05 65.0 0.05 257.0 68.0 1,276
48.00 ESV1420I48 0.05 0.03 0.05 50.0 0.05 274.0 60.0 1,028
49.00 ESV1420I49 0.01 -0.04 0.05 1.0 0.05 275.0 1.0 6,228
50.00 ESV1420I50 0.03 0.00 0.05 68.0 0.05 300.0 10.0 10,279
52.50 ESV1420I52.5 0.04 -0.01 0.05 7.0 0.05 545.0 3.0 13,868
55.00 ESV1420I55 0.05 0.02 0.05 5.0 0.05 301.0 1.0 7,515
57.50 ESV1420I57.5 0.05 0.00 0.05 1.0 0.05 480.0 3.0 2,088
60.00 ESV1420I60 0.01 -0.04 0.05 23.0 0.05 419.0 5.0 2,112
62.50 ESV1420I62.5 0.10 0.00 0.05 40.0 0.10 1639.0 1.0 405
65.00 ESV1420I65 0.10 0.00 0.05 19.0 0.15 532.0 5.0 67
67.50 ESV1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 ESV1420I70 0.05 -0.05 0.05 10.0 0.10 478.0 2.0 2
72.50 ESV1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 ESV1420I75 0.10 0.00 0.05 10.0 0.05 147.0 0.0 0
80.00 ESV1420I80 0.10 0.00 0.00 0.0 0.10 523.0 0.0 0

Put Options: ESV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESV1420U30 0.10 0.00 0.00 0.0 0.05 104.0 0.0 0
34.00 ESV1420U34 0.10 0.00 0.05 10.0 0.05 104.0 0.0 0
35.00 ESV1420U35 0.01 -0.09 0.05 10.0 0.10 517.0 2.0 28
36.00 ESV1420U36 0.05 -0.05 0.05 28.0 0.05 104.0 14.0 73
37.00 ESV1420U37 0.10 0.00 0.05 25.0 0.10 1128.0 1.0 20
38.00 ESV1420U38 0.05 -0.05 0.05 1.0 0.10 711.0 1.0 73
39.00 ESV1420U39 0.05 -0.05 0.05 66.0 0.10 999.0 10.0 64
40.00 ESV1420U40 0.05 -0.05 0.05 1.0 0.15 2320.0 1.0 207
41.00 ESV1420U41 0.10 0.00 0.05 11.0 0.10 1337.0 3.0 273
42.00 ESV1420U42 0.05 -0.05 0.05 1.0 0.05 100.0 1.0 287
43.00 ESV1420U43 0.03 0.00 0.05 10.0 0.10 1193.0 20.0 1,614
44.00 ESV1420U44 0.02 -0.08 0.05 4.0 0.05 95.0 1.0 175
45.00 ESV1420U45 0.55 0.22 0.45 441.0 0.60 505.0 737.0 1,976
46.00 ESV1420U46 1.50 0.35 1.45 31.0 1.75 1647.0 112.0 6,425
47.00 ESV1420U47 2.61 0.51 2.40 1279.0 2.70 1673.0 583.0 3,551
48.00 ESV1420U48 3.55 0.42 3.40 118.0 3.60 124.0 566.0 3,928
49.00 ESV1420U49 4.50 0.20 4.40 397.0 4.70 563.0 51.0 749
50.00 ESV1420U50 5.49 0.49 5.40 484.0 5.70 648.0 381.0 3,341
52.50 ESV1420U52.5 8.12 0.33 7.90 416.0 8.20 258.0 90.0 1,103
55.00 ESV1420U55 10.60 0.34 10.40 75.0 10.60 95.0 61.0 1,367
57.50 ESV1420U57.5 11.70 -0.20 12.20 1477.0 13.20 556.0 5.0 997
60.00 ESV1420U60 10.80 -3.60 14.50 834.0 15.70 25.0 1.0 16
62.50 ESV1420U62.5 13.30 -3.00 16.30 192.0 19.50 147.0 1.0 27
65.00 ESV1420U65 15.80 -3.60 19.10 834.0 20.70 25.0 1.0 2
67.50 ESV1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 ESV1420U70 20.80 -2.60 23.30 30.0 27.20 27.0 1.0 1
72.50 ESV1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 ESV1420U75 28.70 0.00 28.30 30.0 32.30 30.0 0.0 0
80.00 ESV1420U80 34.40 0.00 34.20 224.0 35.90 140.0 0.0 0
Trading Center