$38.09 -1.25 (-3.18%) Ensco PLC - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 38.09
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.25 (-3.18%)
Prev Close: 39.34
Open: 39.46
Bid: 38.08
Ask: 38.49
Options:

Call Options: ESV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESV1422K30 8.10 0.00 8.00 141.0 9.20 713.0 0.0 0
31.00 ESV1422K31 7.20 0.00 7.00 75.0 8.20 721.0 0.0 0
32.00 ESV1422K32 6.20 0.00 6.10 75.0 7.20 869.0 0.0 0
33.00 ESV1422K33 6.30 1.00 5.20 33.0 6.20 1231.0 2.0 12
34.00 ESV1422K34 3.92 -0.88 4.30 177.0 5.30 1038.0 4.0 17
35.00 ESV1422K35 2.50 -1.90 3.40 688.0 3.90 1169.0 7.0 20
36.00 ESV1422K36 3.10 -0.10 2.70 227.0 3.10 1217.0 12.0 115
37.00 ESV1422K37 2.35 0.05 2.05 91.0 2.25 171.0 42.0 681
38.00 ESV1422K38 1.65 -0.65 1.45 221.0 1.65 850.0 199.0 1,069
39.00 ESV1422K39 1.20 -0.50 1.00 75.0 1.15 700.0 198.0 904
40.00 ESV1422K40 0.80 -0.40 0.65 283.0 0.80 737.0 218.0 1,011
41.00 ESV1422K41 0.55 -0.25 0.40 36.0 0.55 941.0 64.0 1,315
42.00 ESV1422K42 0.45 0.00 0.25 441.0 0.40 981.0 15.0 535
43.00 ESV1422K43 0.35 0.10 0.15 530.0 0.30 462.0 39.0 485
44.00 ESV1422K44 0.15 -0.01 0.10 13.0 0.20 888.0 69.0 498
45.00 ESV1422K45 0.20 0.15 0.05 257.0 0.15 969.0 578.0 1,057
46.00 ESV1422K46 0.10 0.05 0.05 4.0 0.10 223.0 8.0 1,082
47.00 ESV1422K47 0.05 0.00 0.05 1.0 0.10 736.0 1.0 268
48.00 ESV1422K48 0.13 0.03 0.05 64.0 0.10 765.0 1.0 47
49.00 ESV1422K49 0.12 0.02 0.05 24.0 0.05 168.0 10.0 28
50.00 ESV1422K50 0.05 0.00 0.05 581.0 0.05 87.0 1.0 41
52.50 ESV1422K52.5 0.05 0.00 0.05 20.0 0.05 42.0 12.0 32
55.00 ESV1422K55 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0

Put Options: ESV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESV1422W30 0.11 0.00 0.05 50.0 0.15 882.0 8.0 15
31.00 ESV1422W31 0.30 0.25 0.05 901.0 0.20 834.0 5.0 5
32.00 ESV1422W32 0.60 0.50 0.05 1689.0 0.20 872.0 3.0 459
33.00 ESV1422W33 0.18 -0.12 0.15 1003.0 0.25 179.0 1.0 264
34.00 ESV1422W34 0.25 -0.03 0.20 667.0 0.35 36.0 11.0 93
35.00 ESV1422W35 0.40 0.05 0.35 1503.0 0.55 698.0 3.0 2,015
36.00 ESV1422W36 0.55 0.10 0.55 975.0 0.75 204.0 134.0 599
37.00 ESV1422W37 1.00 0.35 0.90 1054.0 1.10 736.0 166.0 1,377
38.00 ESV1422W38 1.44 0.49 1.25 1230.0 1.50 292.0 165.0 1,446
39.00 ESV1422W39 1.85 0.55 1.80 574.0 2.05 294.0 234.0 4,020
40.00 ESV1422W40 2.35 0.55 2.45 629.0 2.70 240.0 189.0 1,489
41.00 ESV1422W41 2.45 0.00 3.10 889.0 3.50 735.0 8.0 561
42.00 ESV1422W42 3.10 -0.75 3.90 689.0 4.30 108.0 10.0 483
43.00 ESV1422W43 6.20 2.40 4.10 1645.0 5.20 246.0 10.0 1,072
44.00 ESV1422W44 6.00 1.30 4.30 1296.0 6.10 25.0 1.0 53
45.00 ESV1422W45 7.50 1.90 5.20 314.0 7.10 91.0 3.0 128
46.00 ESV1422W46 8.44 1.94 6.60 308.0 8.10 91.0 5.0 58
47.00 ESV1422W47 9.82 2.32 6.80 1285.0 9.10 46.0 9.0 46
48.00 ESV1422W48 6.70 -1.80 7.80 1543.0 10.10 97.0 2.0 41
49.00 ESV1422W49 11.07 1.57 8.80 1540.0 11.10 88.0 14.0 40
50.00 ESV1422W50 8.01 -2.49 9.80 1538.0 12.10 65.0 1.0 56
52.50 ESV1422W52.5 13.00 0.00 12.00 855.0 14.80 670.0 0.0 0
55.00 ESV1422W55 12.05 -3.25 14.80 796.0 17.30 223.0 1.0 1