Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-27)Premium Content

Itt Educational Services Inc (ESI)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 160715C00000500 C 07/15/16 0.5 1.10 1.64
ESI 160715C00001000 C 07/15/16 1.0 0.52 1.19
ESI 160715C00001500 C 07/15/16 1.5 0.22 0.52
ESI 160715C00002000 C 07/15/16 2.0 0.05 0.15
ESI 160715C00002500 C 07/15/16 2.5 0.00 0.10
ESI 160715C00003000 C 07/15/16 3.0 0.00 0.06
ESI 160715C00003500 C 07/15/16 3.5 0.00 0.10
ESI 160715C00004000 C 07/15/16 4.0 0.00 0.08
ESI 160715C00004500 C 07/15/16 4.5 0.00 0.05
ESI 160715C00005000 C 07/15/16 5.0 0.00 0.05
ESI 160715C00005500 C 07/15/16 5.5 0.00 0.05
ESI 160715C00006000 C 07/15/16 6.0 0.00 0.05
ESI 160715C00007000 C 07/15/16 7.0 0.00 0.05
ESI 160715C00008000 C 07/15/16 8.0 0.00 0.05
ESI 160715P00000500 P 07/15/16 0.5 0.00 0.32
ESI 160715P00001000 P 07/15/16 1.0 0.00 0.07
ESI 160715P00001500 P 07/15/16 1.5 0.05 0.12
ESI 160715P00002000 P 07/15/16 2.0 0.19 0.38
ESI 160715P00002500 P 07/15/16 2.5 0.57 0.80
ESI 160715P00003000 P 07/15/16 3.0 1.04 1.39
ESI 160715P00003500 P 07/15/16 3.5 1.48 1.96
ESI 160715P00004000 P 07/15/16 4.0 1.98 2.40
ESI 160715P00004500 P 07/15/16 4.5 2.40 2.99
ESI 160715P00005000 P 07/15/16 5.0 2.75 3.60
ESI 160715P00005500 P 07/15/16 5.5 3.10 4.25
ESI 160715P00006000 P 07/15/16 6.0 3.85 4.55
ESI 160715P00007000 P 07/15/16 7.0 4.85 5.60
ESI 160715P00008000 P 07/15/16 8.0 5.85 6.60
ESI 160819C00001000 C 08/19/16 1.0 0.55 1.22
ESI 160819C00002000 C 08/19/16 2.0 0.13 0.43
ESI 160819C00003000 C 08/19/16 3.0 0.00 0.14
ESI 160819C00004000 C 08/19/16 4.0 0.00 0.08
ESI 160819C00005000 C 08/19/16 5.0 0.00 0.06
ESI 160819C00006000 C 08/19/16 6.0 0.00 0.05
ESI 160819P00001000 P 08/19/16 1.0 0.01 0.13
ESI 160819P00002000 P 08/19/16 2.0 0.33 0.57
ESI 160819P00003000 P 08/19/16 3.0 1.06 1.38
ESI 160819P00004000 P 08/19/16 4.0 1.90 2.57
ESI 160819P00005000 P 08/19/16 5.0 2.87 3.60
ESI 160819P00006000 P 08/19/16 6.0 3.95 4.70
ESI 161021C00001000 C 10/21/16 1.0 0.82 1.06
ESI 161021C00002000 C 10/21/16 2.0 0.21 0.41
ESI 161021C00003000 C 10/21/16 3.0 0.09 0.20
ESI 161021C00004000 C 10/21/16 4.0 0.00 0.18
ESI 161021C00005000 C 10/21/16 5.0 0.00 0.10
ESI 161021C00006000 C 10/21/16 6.0 0.00 0.09
ESI 161021C00007000 C 10/21/16 7.0 0.00 0.09
ESI 161021P00001000 P 10/21/16 1.0 0.10 0.21
ESI 161021P00002000 P 10/21/16 2.0 0.44 0.73
ESI 161021P00003000 P 10/21/16 3.0 1.20 1.58
ESI 161021P00004000 P 10/21/16 4.0 2.07 2.52
ESI 161021P00005000 P 10/21/16 5.0 3.00 3.85
ESI 161021P00006000 P 10/21/16 6.0 3.95 4.85
ESI 161021P00007000 P 10/21/16 7.0 4.70 5.85
ESI 170120C00000500 C 01/20/17 0.5 1.08 1.65
ESI 170120C00001000 C 01/20/17 1.0 0.83 1.18
ESI 170120C00001500 C 01/20/17 1.5 0.51 0.89
ESI 170120C00002000 C 01/20/17 2.0 0.28 0.56
ESI 170120C00002500 C 01/20/17 2.5 0.12 0.42
ESI 170120C00003000 C 01/20/17 3.0 0.04 0.44
ESI 170120C00003500 C 01/20/17 3.5 0.02 0.37
ESI 170120C00004000 C 01/20/17 4.0 0.00 0.28
ESI 170120C00004500 C 01/20/17 4.5 0.00 0.24
ESI 170120C00005000 C 01/20/17 5.0 0.00 0.22
ESI 170120C00005500 C 01/20/17 5.5 0.00 0.13
ESI 170120C00006000 C 01/20/17 6.0 0.00 0.12
ESI 170120C00007000 C 01/20/17 7.0 0.00 0.11
ESI 170120C00010000 C 01/20/17 10.0 0.00 0.10
ESI 170120C00012000 C 01/20/17 12.0 0.00 0.10
ESI 170120C00015000 C 01/20/17 15.0 0.00 0.10
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.10
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.35
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.39
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.35
ESI 170120P00000500 P 01/20/17 0.5 0.04 0.15
ESI 170120P00001000 P 01/20/17 1.0 0.17 0.31
ESI 170120P00001500 P 01/20/17 1.5 0.40 0.61
ESI 170120P00002000 P 01/20/17 2.0 0.65 0.89
ESI 170120P00002500 P 01/20/17 2.5 0.98 1.30
ESI 170120P00003000 P 01/20/17 3.0 1.35 1.73
ESI 170120P00003500 P 01/20/17 3.5 1.80 2.20
ESI 170120P00004000 P 01/20/17 4.0 2.23 2.65
ESI 170120P00004500 P 01/20/17 4.5 2.71 3.15
ESI 170120P00005000 P 01/20/17 5.0 3.15 3.65
ESI 170120P00005500 P 01/20/17 5.5 3.65 4.10
ESI 170120P00006000 P 01/20/17 6.0 4.10 4.60
ESI 170120P00007000 P 01/20/17 7.0 4.90 5.90
ESI 170120P00010000 P 01/20/17 10.0 8.10 8.75
ESI 170120P00012000 P 01/20/17 12.0 10.00 10.75
ESI 170120P00015000 P 01/20/17 15.0 12.90 13.70
ESI 170120P00017000 P 01/20/17 17.0 13.00 17.50
ESI 170120P00020000 P 01/20/17 20.0 17.10 18.85
ESI 170120P00022000 P 01/20/17 22.0 17.95 22.50
ESI 170120P00025000 P 01/20/17 25.0 22.95 23.75
ESI 180119C00000500 C 01/19/18 0.5 1.05 1.72
ESI 180119C00001000 C 01/19/18 1.0 0.83 1.31
ESI 180119C00001500 C 01/19/18 1.5 0.56 1.11
ESI 180119C00002000 C 01/19/18 2.0 0.37 0.95
ESI 180119C00002500 C 01/19/18 2.5 0.23 0.81
ESI 180119C00003000 C 01/19/18 3.0 0.18 0.74
ESI 180119C00003500 C 01/19/18 3.5 0.08 0.66
ESI 180119C00004000 C 01/19/18 4.0 0.05 0.58
ESI 180119C00004500 C 01/19/18 4.5 0.03 0.52
ESI 180119C00005000 C 01/19/18 5.0 0.12 0.47
ESI 180119C00005500 C 01/19/18 5.5 0.00 0.42
ESI 180119C00007000 C 01/19/18 7.0 0.00 0.32
ESI 180119P00000500 P 01/19/18 0.5 0.04 0.18
ESI 180119P00001000 P 01/19/18 1.0 0.24 0.53
ESI 180119P00001500 P 01/19/18 1.5 0.48 0.86
ESI 180119P00002000 P 01/19/18 2.0 0.73 1.24
ESI 180119P00002500 P 01/19/18 2.5 1.19 1.65
ESI 180119P00003000 P 01/19/18 3.0 1.56 2.11
ESI 180119P00003500 P 01/19/18 3.5 1.96 2.59
ESI 180119P00004000 P 01/19/18 4.0 2.20 3.05
ESI 180119P00004500 P 01/19/18 4.5 2.79 3.55
ESI 180119P00005000 P 01/19/18 5.0 3.20 3.90
ESI 180119P00005500 P 01/19/18 5.5 3.65 4.50
ESI 180119P00007000 P 01/19/18 7.0 5.05 5.95

OPRA data is delayed 15 minutes.