Ensco PLC $53.27

down -0.28


11/7/2014 04:01 PM  |  NYSE : ESV  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 53.27
Trade Time: Jul 11 04:01 PM Eastern Daylight Time
Change: -0.28 (-0.52 %)
Prev Close: 53.55
Open: 53.34
Bid: 53.27
Ask: 53.28
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 28%
Options:

Call Options: ESV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ESV1419G40 13.10 0.20 12.80 42.0 13.50 57.0 6.0 6
42.00 ESV1419G42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 ESV1419G43 10.15 0.45 9.80 412.0 10.60 479.0 20.0 20
44.00 ESV1419G44 8.70 0.00 8.80 745.0 9.70 990.0 0.0 0
45.00 ESV1419G45 8.04 0.24 7.80 1217.0 8.60 634.0 10.0 10
46.00 ESV1419G46 7.90 1.10 6.90 846.0 7.50 586.0 3.0 20
47.00 ESV1419G47 6.10 0.30 5.90 1083.0 6.60 1067.0 6.0 2
48.00 ESV1419G48 5.85 1.05 4.90 1169.0 5.50 464.0 1.0 9
49.00 ESV1419G49 5.90 2.10 3.90 1292.0 4.50 952.0 5.0 9
50.00 ESV1419G50 3.20 0.30 2.95 1396.0 3.50 1055.0 5.0 307
52.50 ESV1419G52.5 0.95 -0.31 1.05 24.0 1.15 1157.0 86.0 2,615
55.00 ESV1419G55 0.10 -0.02 0.05 2214.0 0.15 1626.0 86.0 4,900
57.50 ESV1419G57.5 0.02 0.00 0.05 2.0 0.05 85.0 70.0 926
60.00 ESV1419G60 0.05 0.00 0.10 20.0 0.05 71.0 8.0 6,281
62.50 ESV1419G62.5 0.00 0.00 0.00 0.0 0.05 79.0 0.0 0
65.00 ESV1419G65 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
70.00 ESV1419G70 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
75.00 ESV1419G75 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0

Put Options: ESV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ESV1419S40 0.03 -0.02 0.00 0.0 0.05 21.0 10.0 10
42.00 ESV1419S42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 ESV1419S43 0.03 -0.02 0.05 25.0 0.05 58.0 10.0 10
44.00 ESV1419S44 0.02 -0.03 0.05 25.0 0.05 48.0 10.0 10
45.00 ESV1419S45 0.03 -0.02 0.05 52.0 0.05 57.0 5.0 20
46.00 ESV1419S46 0.02 -0.03 0.05 84.0 0.05 63.0 10.0 81
47.00 ESV1419S47 0.05 0.00 0.05 2.0 0.05 48.0 2.0 70
48.00 ESV1419S48 0.02 -0.03 0.05 1.0 0.05 48.0 100.0 1,192
49.00 ESV1419S49 0.05 -0.05 0.05 2.0 0.05 650.0 22.0 144
50.00 ESV1419S50 0.10 0.05 0.10 10.0 0.10 1980.0 8.0 499
52.50 ESV1419S52.5 0.30 0.01 0.25 22.0 0.30 25.0 5358.0 4,163
55.00 ESV1419S55 1.70 -0.15 1.60 1402.0 2.15 1363.0 6.0 3,498
57.50 ESV1419S57.5 2.60 -1.10 3.90 1240.0 4.60 1029.0 44.0 127
60.00 ESV1419S60 6.20 0.00 6.40 1073.0 7.20 925.0 0.0 0
62.50 ESV1419S62.5 0.00 0.00 8.90 23.0 9.70 458.0 0.0 0
65.00 ESV1419S65 11.20 0.00 11.20 824.0 12.30 381.0 0.0 0
70.00 ESV1419S70 16.10 0.00 16.20 35.0 17.30 39.0 0.0 0
75.00 ESV1419S75 21.10 0.00 21.00 98.0 22.40 35.0 0.0 0
Trading Center