Ensco PLC $50.49

up +1.14


20/8/2014 04:02 PM  |  NYSE : ESV  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 50.49
Trade Time: Aug 20 04:02 PM Eastern Daylight Time
Change: 1.14 (2.31 %)
Prev Close: 49.35
Open: 49.27
Bid: 50.49
Ask: 50.50
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 29%
Options:

Call Options: ESV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESV1420I30 18.60 0.00 18.90 1057.0 20.80 264.0 0.0 0
34.00 ESV1420I34 14.30 0.00 14.40 54.0 17.30 38.0 0.0 0
35.00 ESV1420I35 12.70 0.00 13.50 54.0 16.30 38.0 0.0 0
36.00 ESV1420I36 17.07 5.87 13.80 48.0 14.80 38.0 19.0 8
37.00 ESV1420I37 16.95 5.75 11.90 1057.0 13.80 212.0 8.0 4
38.00 ESV1420I38 15.10 5.60 10.40 54.0 13.30 38.0 2.0 1
39.00 ESV1420I39 14.05 5.45 10.80 48.0 11.80 38.0 6.0 2
40.00 ESV1420I40 12.85 5.25 8.50 969.0 11.80 491.0 1.0 1
41.00 ESV1420I41 11.30 3.60 7.60 948.0 10.50 429.0 1.0 1
42.00 ESV1420I42 6.70 0.00 6.20 969.0 8.90 836.0 0.0 0
43.00 ESV1420I43 6.70 0.80 6.90 1585.0 7.80 978.0 1.0 41
44.00 ESV1420I44 5.30 0.10 5.90 1574.0 6.80 901.0 21.0 21
45.00 ESV1420I45 5.20 0.60 5.10 1732.0 5.80 981.0 14.0 246
46.00 ESV1420I46 4.50 0.90 3.90 1715.0 4.80 1010.0 4.0 139
47.00 ESV1420I47 2.75 0.10 3.40 817.0 3.80 1264.0 11.0 787
48.00 ESV1420I48 2.52 0.75 2.55 328.0 2.85 1449.0 62.0 871
49.00 ESV1420I49 1.80 0.60 1.75 422.0 1.90 629.0 550.0 5,723
50.00 ESV1420I50 1.20 0.60 1.10 11.0 1.20 255.0 722.0 8,671
52.50 ESV1420I52.5 0.25 0.10 0.25 766.0 0.30 28.0 744.0 14,264
55.00 ESV1420I55 0.05 -0.05 0.05 514.0 0.10 876.0 24.0 7,530
57.50 ESV1420I57.5 0.06 0.00 0.05 50.0 0.10 901.0 8.0 2,191
60.00 ESV1420I60 0.10 0.05 0.05 23.0 0.05 150.0 1.0 2,170
62.50 ESV1420I62.5 0.10 0.05 0.05 40.0 0.05 101.0 1.0 405
65.00 ESV1420I65 0.10 0.05 0.05 19.0 0.05 155.0 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 66.0 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 78.0 0.0 0
80.00 ESV1420I80 0.05 0.00 0.00 0.0 0.05 78.0 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 64.0 0.0 0
34.00 ESV1420U34 0.05 0.00 0.05 10.0 0.05 64.0 0.0 0
35.00 ESV1420U35 0.02 -0.03 0.05 10.0 0.05 52.0 1.0 28
36.00 ESV1420U36 0.05 0.00 0.05 28.0 0.05 46.0 14.0 73
37.00 ESV1420U37 0.10 0.05 0.05 25.0 0.05 53.0 1.0 20
38.00 ESV1420U38 0.05 0.00 0.05 1.0 0.05 63.0 1.0 73
39.00 ESV1420U39 0.05 -0.05 0.05 66.0 0.05 53.0 10.0 64
40.00 ESV1420U40 0.05 0.00 0.05 1.0 0.05 167.0 1.0 207
41.00 ESV1420U41 0.10 0.00 0.05 11.0 0.10 649.0 3.0 273
42.00 ESV1420U42 0.15 0.11 0.05 1.0 0.10 653.0 1.0 278
43.00 ESV1420U43 0.05 0.00 0.05 37.0 0.10 969.0 200.0 1,638
44.00 ESV1420U44 0.05 -0.06 0.05 1.0 0.10 819.0 1.0 186
45.00 ESV1420U45 0.10 -0.05 0.05 1098.0 0.15 1430.0 14.0 1,512
46.00 ESV1420U46 0.17 -0.12 0.10 974.0 0.20 1210.0 250.0 6,271
47.00 ESV1420U47 0.27 -0.18 0.20 1455.0 0.30 811.0 70.0 2,642
48.00 ESV1420U48 0.45 -0.32 0.40 811.0 0.45 20.0 101.0 4,766
49.00 ESV1420U49 0.75 -0.50 0.70 620.0 0.80 805.0 154.0 1,494
50.00 ESV1420U50 1.10 -0.65 1.10 1425.0 1.25 676.0 96.0 5,949
52.50 ESV1420U52.5 2.90 -1.03 2.85 1248.0 3.10 731.0 70.0 2,200
55.00 ESV1420U55 7.18 0.88 5.20 177.0 5.40 55.0 34.0 2,699
57.50 ESV1420U57.5 8.10 -0.50 7.50 939.0 9.20 1204.0 3.0 1,398
60.00 ESV1420U60 11.00 -0.10 10.00 964.0 11.40 1194.0 21.0 33
62.50 ESV1420U62.5 10.70 -2.80 12.50 375.0 13.50 314.0 11.0 26
65.00 ESV1420U65 14.81 -1.19 15.00 567.0 15.80 380.0 5.0 7
67.50 ESV1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 ESV1420U70 20.70 0.00 18.90 38.0 22.40 46.0 0.0 0
72.50 ESV1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 ESV1420U75 25.70 0.00 24.60 38.0 26.30 38.0 0.0 0
80.00 ESV1420U80 31.10 0.00 30.00 449.0 31.90 598.0 0.0 0
Trading Center