Ensco PLC $50.48

up +0.73


29/8/2014 04:02 PM  |  NYSE : ESV  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 50.48
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.73 (1.47 %)
Prev Close: 49.75
Open: 49.93
Bid: 50.47
Ask: 50.48
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 32%
Options:

Call Options: ESV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESV1420I30 19.40 0.00 19.50 613.0 20.60 50.0 0.0 0
34.00 ESV1420I34 14.10 0.00 14.50 110.0 17.20 1.0 0.0 0
35.00 ESV1420I35 14.20 0.00 13.40 59.0 16.00 10.0 0.0 0
36.00 ESV1420I36 17.07 3.87 12.40 43.0 15.00 4.0 19.0 8
37.00 ESV1420I37 16.95 4.45 12.60 593.0 13.60 50.0 8.0 4
38.00 ESV1420I38 15.10 5.00 11.20 45.0 12.60 33.0 2.0 1
39.00 ESV1420I39 14.05 3.75 9.40 45.0 11.60 33.0 6.0 2
40.00 ESV1420I40 12.85 3.45 9.00 29.0 10.90 28.0 1.0 1
41.00 ESV1420I41 11.30 2.70 8.50 64.0 9.60 60.0 1.0 1
42.00 ESV1420I42 7.60 0.00 7.50 601.0 9.00 39.0 0.0 0
43.00 ESV1420I43 6.70 0.10 6.70 761.0 7.60 246.0 1.0 40
44.00 ESV1420I44 6.20 0.60 5.70 761.0 6.60 274.0 3.0 21
45.00 ESV1420I45 5.20 0.60 4.70 1009.0 5.60 219.0 4.0 235
46.00 ESV1420I46 3.79 0.19 3.70 1009.0 4.60 260.0 4.0 141
47.00 ESV1420I47 2.80 -0.02 2.75 1329.0 3.60 735.0 6.0 805
48.00 ESV1420I48 1.90 0.00 1.75 1353.0 2.55 106.0 25.0 865
49.00 ESV1420I49 1.50 0.55 1.45 1228.0 1.60 189.0 29.0 5,664
50.00 ESV1420I50 0.75 0.25 0.80 18.0 0.85 61.0 58.0 9,728
52.50 ESV1420I52.5 0.15 0.05 0.10 1558.0 0.20 1162.0 26.0 14,742
55.00 ESV1420I55 0.05 0.00 0.05 71.0 0.10 21.0 31.0 7,626
57.50 ESV1420I57.5 0.05 0.00 0.05 50.0 0.05 131.0 2.0 2,123
60.00 ESV1420I60 0.05 0.04 0.05 23.0 0.05 219.0 10.0 2,157
62.50 ESV1420I62.5 0.10 0.05 0.05 40.0 0.05 83.0 1.0 405
65.00 ESV1420I65 0.10 0.05 0.05 19.0 0.05 87.0 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 0.00 0.05 10.0 0.05 81.0 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 0.05 0.00 0.05 10.0 0.05 87.0 0.0 0
80.00 ESV1420I80 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0

Put Options: ESV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESV1420U30 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
34.00 ESV1420U34 0.05 0.00 0.05 10.0 0.05 83.0 0.0 0
35.00 ESV1420U35 0.02 -0.03 0.05 10.0 0.05 68.0 1.0 28
36.00 ESV1420U36 0.05 0.00 0.05 28.0 0.05 85.0 14.0 73
37.00 ESV1420U37 0.10 0.05 0.05 25.0 0.05 68.0 1.0 20
38.00 ESV1420U38 0.05 0.00 0.05 1.0 0.05 70.0 1.0 73
39.00 ESV1420U39 0.05 0.00 0.05 66.0 0.05 97.0 10.0 64
40.00 ESV1420U40 0.05 0.00 0.05 1.0 0.05 69.0 1.0 207
41.00 ESV1420U41 0.10 0.05 0.05 11.0 0.05 69.0 3.0 273
42.00 ESV1420U42 0.15 0.05 0.05 1.0 0.05 68.0 1.0 278
43.00 ESV1420U43 0.04 -0.06 0.05 37.0 0.10 861.0 5.0 1,633
44.00 ESV1420U44 0.04 -0.06 0.05 1.0 0.10 1318.0 7.0 179
45.00 ESV1420U45 0.05 0.00 0.05 10.0 0.10 1227.0 7.0 1,513
46.00 ESV1420U46 0.14 0.09 0.05 444.0 0.10 685.0 20.0 6,396
47.00 ESV1420U47 0.15 -0.10 0.10 1243.0 0.20 1275.0 8.0 2,690
48.00 ESV1420U48 0.34 -0.11 0.25 963.0 0.35 1499.0 83.0 4,948
49.00 ESV1420U49 0.60 -0.25 0.50 1113.0 0.60 1318.0 15.0 1,532
50.00 ESV1420U50 1.00 -0.42 0.95 273.0 1.05 891.0 115.0 6,337
52.50 ESV1420U52.5 3.30 -0.22 2.85 261.0 3.40 1565.0 3.0 2,066
55.00 ESV1420U55 5.80 -0.10 5.20 930.0 5.50 331.0 1.0 2,696
57.50 ESV1420U57.5 8.00 -0.20 7.70 897.0 8.40 945.0 65.0 1,354
60.00 ESV1420U60 10.80 0.10 10.20 30.0 10.90 4.0 1.0 24
62.50 ESV1420U62.5 13.30 0.10 12.70 30.0 13.40 6.0 1.0 27
65.00 ESV1420U65 15.80 0.10 15.20 42.0 15.90 3.0 1.0 8
67.50 ESV1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 ESV1420U70 20.80 1.60 19.00 48.0 22.40 30.0 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 24.20 0.00 24.00 48.0 27.50 30.0 0.0 0
80.00 ESV1420U80 30.40 0.00 30.10 136.0 31.20 60.0 0.0 0
Trading Center