$41.31 -0.75 (-1.78%) Ensco PLC - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 41.31
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.75 (-1.78%)
Prev Close: 42.06
Open: 41.88
Bid: 41.30
Ask: 41.31
Options:

Call Options: ESV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ESV1418J35 6.60 -0.20 5.90 1690.0 6.50 124.0 5.0 65
36.00 ESV1418J36 9.40 3.60 4.90 1666.0 5.50 30.0 9.0 9
37.00 ESV1418J37 4.10 -0.70 4.10 1585.0 4.60 381.0 2.0 1
38.00 ESV1418J38 3.30 -0.60 3.10 2014.0 3.60 588.0 4.0 0
39.00 ESV1418J39 3.00 0.00 2.55 1063.0 2.80 1116.0 0.0 0
40.00 ESV1418J40 2.45 0.15 1.80 766.0 2.00 1046.0 6.0 67
41.00 ESV1418J41 1.12 -0.53 1.15 1343.0 1.30 973.0 44.0 1,013
42.00 ESV1418J42 0.70 -0.35 0.70 1429.0 0.80 784.0 123.0 142
43.00 ESV1418J43 0.42 -0.21 0.35 135.0 0.45 83.0 79.0 689
44.00 ESV1418J44 0.20 -0.15 0.20 1587.0 0.30 94.0 83.0 579
45.00 ESV1418J45 0.15 -0.05 0.10 1733.0 0.15 161.0 108.0 4,799
46.00 ESV1418J46 0.05 0.00 0.05 93.0 0.10 1008.0 11.0 1,148
47.00 ESV1418J47 0.05 0.00 0.05 15.0 0.10 1005.0 20.0 2,527
48.00 ESV1418J48 0.05 0.00 0.05 100.0 0.05 103.0 250.0 3,605
49.00 ESV1418J49 0.05 -0.05 0.05 5.0 0.10 1323.0 10.0 793
50.00 ESV1418J50 0.03 0.00 0.05 30.0 0.05 128.0 10.0 2,902
52.50 ESV1418J52.5 0.03 -0.02 0.05 53.0 0.05 190.0 10.0 15,141
55.00 ESV1418J55 0.06 0.01 0.05 41.0 0.05 162.0 2.0 119
57.50 ESV1418J57.5 0.05 0.00 0.05 10.0 0.05 153.0 1.0 146
60.00 ESV1418J60 0.05 0.00 0.05 13.0 0.05 166.0 0.0 0
62.50 ESV1418J62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 ESV1418J65 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0

Put Options: ESV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ESV1418V35 0.05 -0.05 0.00 0.0 0.10 836.0 5.0 5
36.00 ESV1418V36 0.10 0.00 0.05 720.0 0.15 1061.0 812.0 0
37.00 ESV1418V37 0.15 0.10 0.10 208.0 0.15 429.0 250.0 10
38.00 ESV1418V38 0.19 0.09 0.15 1259.0 0.25 1311.0 5.0 262
39.00 ESV1418V39 0.32 0.12 0.30 26.0 0.40 1670.0 5.0 2,090
40.00 ESV1418V40 0.65 0.30 0.50 525.0 0.60 40.0 51.0 684
41.00 ESV1418V41 1.00 0.40 0.85 919.0 0.95 717.0 153.0 438
42.00 ESV1418V42 1.61 0.61 1.30 2286.0 1.45 72.0 172.0 3,786
43.00 ESV1418V43 2.05 0.47 2.00 252.0 2.10 255.0 68.0 1,579
44.00 ESV1418V44 3.22 0.97 2.80 938.0 3.00 1080.0 26.0 1,720
45.00 ESV1418V45 4.02 0.95 3.60 1367.0 4.00 1222.0 38.0 1,166
46.00 ESV1418V46 5.10 1.09 4.60 916.0 5.00 1216.0 20.0 1,498
47.00 ESV1418V47 5.80 1.20 5.50 1523.0 6.00 1187.0 16.0 497
48.00 ESV1418V48 6.30 0.40 6.10 1633.0 7.10 865.0 7.0 576
49.00 ESV1418V49 7.20 0.60 7.10 1729.0 8.20 912.0 1.0 459
50.00 ESV1418V50 8.04 0.00 7.90 1458.0 9.20 262.0 2.0 251
52.50 ESV1418V52.5 10.90 0.36 10.60 1440.0 11.60 436.0 1.0 40
55.00 ESV1418V55 12.04 -0.16 12.10 245.0 14.40 40.0 1.0 11
57.50 ESV1418V57.5 13.80 0.00 14.00 20.0 16.70 385.0 0.0 0
60.00 ESV1418V60 16.20 0.00 16.60 45.0 19.40 45.0 0.0 0
62.50 ESV1418V62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 ESV1418V65 22.00 0.00 21.60 763.0 24.50 255.0 0.0 0