ENSCO $62.15

up +0.39


17/5/2013 06:17 PM  |  NYSE : ESV  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Last Trade: 62.15
Trade Time: May 17 6:03 PM Eastern Daylight Time
Change: 0.39 (0.63 %)
Prev Close: 61.76
Open: 62.08
Bid: 61.92
Ask: 62.22
12 Mo. Price Change : 30% - ESV has outperformed the S&P 500 by 5%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: ESV

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ESV1318E50 12.10 1.80 12.00 42 12.20 32 10 149
52.50 ESV1318E52.5 9.36 0.00 7.50 81 11.70 44 0 54
55.00 ESV1318E55 7.50 0.40 7.00 491 7.20 38 102 1,443
57.50 ESV1318E57.5 5.00 0.50 4.50 156 4.70 226 46 1,086
60.00 ESV1318E60 2.41 0.21 2.05 102 2.20 358 119 1,978
62.50 ESV1318E62.5 0.02 -0.18 0.00 0 0.05 1556 168 1,133
65.00 ESV1318E65 0.05 0.00 0.00 0 0.05 1954 0 202
67.50 ESV1318E67.5 0.17 0.00 0.00 0 0.05 1431 0 40
70.00 ESV1318E70 0.00 0.00 0.00 0 0.05 1516 0 0
75.00 ESV1318E75 0.00 0.00 0.00 0 0.05 1373 0 0

Put Options: ESV

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ESV1318Q50 0.05 0.00 0.00 0 0.05 1993 0 346
52.50 ESV1318Q52.5 0.05 0.00 0.00 0 0.05 844 0 3,017
55.00 ESV1318Q55 0.02 0.00 0.00 0 0.05 860 0 1,846
57.50 ESV1318Q57.5 0.04 0.00 0.00 0 0.05 857 0 1,797
60.00 ESV1318Q60 0.05 0.00 0.00 0 0.05 856 0 577
62.50 ESV1318Q62.5 0.35 -0.40 0.30 138 0.45 172 444 896
65.00 ESV1318Q65 0.00 0.00 2.45 621 3.50 639 0 0
67.50 ESV1318Q67.5 0.00 0.00 3.90 239 7.20 374 0 0
70.00 ESV1318Q70 0.00 0.00 6.00 597 9.70 431 0 0
75.00 ESV1318Q75 0.00 0.00 10.80 181 15.00 43 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center