$39.87 +0.73 (1.87%) Ensco PLC - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 39.87
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.73 (1.87%)
Prev Close: 39.14
Open: 39.77
Bid: 39.00
Ask: 39.97
Options:

Call Options: ESV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ESV1422K29 9.10 0.00 9.10 692.0 11.00 26.0 0.0 0
30.00 ESV1422K30 8.20 0.00 8.00 140.0 10.00 124.0 0.0 0
31.00 ESV1422K31 7.20 0.00 7.30 140.0 9.00 124.0 0.0 0
32.00 ESV1422K32 6.50 0.00 7.00 142.0 8.00 52.0 0.0 0
33.00 ESV1422K33 6.95 1.45 6.00 1143.0 7.00 106.0 1.0 12
34.00 ESV1422K34 5.75 1.45 5.00 943.0 6.00 148.0 1.0 27
35.00 ESV1422K35 3.97 0.00 3.80 37.0 5.00 743.0 2.0 15
36.00 ESV1422K36 3.70 0.80 3.40 1502.0 4.00 574.0 13.0 116
37.00 ESV1422K37 2.60 0.46 2.65 1656.0 2.95 27.0 4.0 723
38.00 ESV1422K38 1.90 0.75 1.75 243.0 1.95 777.0 57.0 931
39.00 ESV1422K39 0.85 0.45 0.70 1393.0 0.95 770.0 85.0 1,709
40.00 ESV1422K40 0.03 0.00 0.05 3.0 0.05 1150.0 374.0 1,522
41.00 ESV1422K41 0.03 0.00 0.05 10.0 0.05 1026.0 29.0 1,836
42.00 ESV1422K42 0.01 0.00 0.05 8.0 0.15 1727.0 105.0 1,217
43.00 ESV1422K43 0.05 0.03 0.05 4.0 0.05 1039.0 11.0 1,009
44.00 ESV1422K44 0.04 0.00 0.05 50.0 0.10 1942.0 2.0 781
45.00 ESV1422K45 0.05 0.00 0.05 2.0 0.05 1109.0 2.0 1,059
46.00 ESV1422K46 0.06 -0.09 0.05 49.0 0.05 1048.0 20.0 1,080
47.00 ESV1422K47 0.10 -0.05 0.05 515.0 0.05 1078.0 3.0 266
48.00 ESV1422K48 0.03 -0.12 0.05 64.0 0.15 1626.0 2.0 45
49.00 ESV1422K49 0.12 0.07 0.05 24.0 0.05 319.0 10.0 28
50.00 ESV1422K50 0.05 -0.10 0.05 581.0 0.15 1621.0 1.0 41
52.50 ESV1422K52.5 0.05 0.00 0.05 20.0 0.05 178.0 12.0 32
55.00 ESV1422K55 0.15 0.00 0.00 0.0 0.15 973.0 0.0 0

Put Options: ESV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ESV1422W29 0.15 0.00 0.00 0.0 0.15 1245.0 0.0 0
30.00 ESV1422W30 0.07 -0.08 0.05 20.0 0.15 1537.0 1.0 16
31.00 ESV1422W31 0.30 0.15 0.05 29.0 0.15 1867.0 5.0 5
32.00 ESV1422W32 0.13 -0.02 0.05 756.0 0.15 2128.0 2.0 461
33.00 ESV1422W33 0.05 -0.10 0.05 24.0 0.15 2205.0 16.0 265
34.00 ESV1422W34 0.06 -0.09 0.05 20.0 0.15 1833.0 10.0 121
35.00 ESV1422W35 0.05 -0.10 0.05 19.0 0.15 2184.0 30.0 2,043
36.00 ESV1422W36 0.03 -0.12 0.05 6.0 0.15 2187.0 2.0 777
37.00 ESV1422W37 0.10 0.05 0.05 115.0 0.15 2185.0 30.0 1,352
38.00 ESV1422W38 0.05 -0.03 0.05 4.0 0.10 1417.0 4.0 2,814
39.00 ESV1422W39 0.03 -0.27 0.05 5.0 0.05 1012.0 12.0 4,416
40.00 ESV1422W40 0.15 -0.81 0.10 20.0 0.35 197.0 71.0 1,803
41.00 ESV1422W41 1.35 -0.60 1.00 312.0 1.40 1728.0 3.0 502
42.00 ESV1422W42 2.45 -0.10 2.05 131.0 2.40 54.0 7.0 352
43.00 ESV1422W43 4.00 0.50 2.70 1623.0 3.70 807.0 252.0 1,005
44.00 ESV1422W44 5.03 1.03 3.70 1248.0 4.70 775.0 20.0 34
45.00 ESV1422W45 5.40 0.50 5.00 135.0 5.40 161.0 3.0 89
46.00 ESV1422W46 7.81 1.41 5.40 691.0 6.40 68.0 5.0 15
47.00 ESV1422W47 6.54 -0.36 6.70 555.0 7.70 323.0 2.0 12
48.00 ESV1422W48 10.71 3.51 6.40 88.0 8.40 16.0 40.0 25
49.00 ESV1422W49 9.00 0.80 7.50 94.0 10.60 51.0 10.0 14
50.00 ESV1422W50 12.59 3.49 8.30 28.0 11.90 41.0 55.0 40
52.50 ESV1422W52.5 11.40 0.00 10.80 39.0 14.70 1.0 0.0 0
55.00 ESV1422W55 15.45 0.15 13.50 540.0 16.80 79.0 1.0 1