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 Not Available ()Premium Content

Itt Educational Services Inc (ESI)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 141122C00001000 C 11/22/14 1.0 7.35 8.55
ESI 141122C00002000 C 11/22/14 2.0 6.50 7.55
ESI 141122C00003000 C 11/22/14 3.0 5.55 6.05
ESI 141122C00004000 C 11/22/14 4.0 4.50 5.05
ESI 141122C00005000 C 11/22/14 5.0 3.55 4.05
ESI 141122C00006000 C 11/22/14 6.0 2.71 3.05
ESI 141122C00007000 C 11/22/14 7.0 1.68 2.12
ESI 141122C00008000 C 11/22/14 8.0 0.68 1.29
ESI 141122C00009000 C 11/22/14 9.0 0.00 0.10
ESI 141122C00010000 C 11/22/14 10.0 0.00 0.05
ESI 141122C00011000 C 11/22/14 11.0 0.00 0.05
ESI 141122C00012000 C 11/22/14 12.0 0.00 0.05
ESI 141122C00013000 C 11/22/14 13.0 0.00 0.05
ESI 141122C00014000 C 11/22/14 14.0 0.00 0.04
ESI 141122C00015000 C 11/22/14 15.0 0.00 0.04
ESI 141122C00016000 C 11/22/14 16.0 0.00 0.15
ESI 141122C00017000 C 11/22/14 17.0 0.00 0.16
ESI 141122C00018000 C 11/22/14 18.0 0.00 0.16
ESI 141122C00019000 C 11/22/14 19.0 0.00 0.16
ESI 141122C00020000 C 11/22/14 20.0 0.00 0.16
ESI 141122C00021000 C 11/22/14 21.0 0.00 0.16
ESI 141122C00022000 C 11/22/14 22.0 0.00 0.16
ESI 141122P00001000 P 11/22/14 1.0 0.00 0.15
ESI 141122P00002000 P 11/22/14 2.0 0.00 0.15
ESI 141122P00003000 P 11/22/14 3.0 0.00 0.15
ESI 141122P00004000 P 11/22/14 4.0 0.00 0.05
ESI 141122P00005000 P 11/22/14 5.0 0.00 0.05
ESI 141122P00006000 P 11/22/14 6.0 0.00 0.10
ESI 141122P00007000 P 11/22/14 7.0 0.00 0.15
ESI 141122P00008000 P 11/22/14 8.0 0.00 0.05
ESI 141122P00009000 P 11/22/14 9.0 0.01 0.35
ESI 141122P00010000 P 11/22/14 10.0 0.99 1.29
ESI 141122P00011000 P 11/22/14 11.0 1.71 2.50
ESI 141122P00012000 P 11/22/14 12.0 2.60 3.50
ESI 141122P00013000 P 11/22/14 13.0 4.00 4.30
ESI 141122P00014000 P 11/22/14 14.0 4.60 5.35
ESI 141122P00015000 P 11/22/14 15.0 5.65 6.55
ESI 141122P00016000 P 11/22/14 16.0 5.50 7.30
ESI 141122P00017000 P 11/22/14 17.0 6.50 8.30
ESI 141122P00018000 P 11/22/14 18.0 7.05 9.30
ESI 141122P00019000 P 11/22/14 19.0 8.10 10.30
ESI 141122P00020000 P 11/22/14 20.0 8.90 11.35
ESI 141122P00021000 P 11/22/14 21.0 9.90 12.85
ESI 141122P00022000 P 11/22/14 22.0 12.00 13.50
ESI 141220C00001000 C 12/20/14 1.0 7.35 8.55
ESI 141220C00002000 C 12/20/14 2.0 5.00 9.20
ESI 141220C00003000 C 12/20/14 3.0 5.05 8.05
ESI 141220C00004000 C 12/20/14 4.0 4.05 5.75
ESI 141220C00005000 C 12/20/14 5.0 3.15 4.85
ESI 141220C00006000 C 12/20/14 6.0 2.42 3.60
ESI 141220C00007000 C 12/20/14 7.0 1.97 2.73
ESI 141220C00008000 C 12/20/14 8.0 1.20 1.75
ESI 141220C00009000 C 12/20/14 9.0 0.80 1.02
ESI 141220C00010000 C 12/20/14 10.0 0.50 0.65
ESI 141220C00011000 C 12/20/14 11.0 0.30 0.50
ESI 141220C00012000 C 12/20/14 12.0 0.20 0.45
ESI 141220C00013000 C 12/20/14 13.0 0.10 0.30
ESI 141220C00014000 C 12/20/14 14.0 0.05 0.27
ESI 141220C00015000 C 12/20/14 15.0 0.00 0.25
ESI 141220C00016000 C 12/20/14 16.0 0.00 0.25
ESI 141220C00017000 C 12/20/14 17.0 0.00 0.25
ESI 141220C00018000 C 12/20/14 18.0 0.00 0.25
ESI 141220C00019000 C 12/20/14 19.0 0.00 0.25
ESI 141220C00020000 C 12/20/14 20.0 0.00 0.25
ESI 141220C00021000 C 12/20/14 21.0 0.00 0.25
ESI 141220C00022000 C 12/20/14 22.0 0.00 0.25
ESI 141220C00024000 C 12/20/14 24.0 0.00 0.25
ESI 141220P00001000 P 12/20/14 1.0 0.00 0.25
ESI 141220P00002000 P 12/20/14 2.0 0.00 0.25
ESI 141220P00003000 P 12/20/14 3.0 0.00 0.15
ESI 141220P00004000 P 12/20/14 4.0 0.00 0.24
ESI 141220P00005000 P 12/20/14 5.0 0.00 0.25
ESI 141220P00006000 P 12/20/14 6.0 0.11 0.25
ESI 141220P00007000 P 12/20/14 7.0 0.35 0.50
ESI 141220P00008000 P 12/20/14 8.0 0.65 0.89
ESI 141220P00009000 P 12/20/14 9.0 1.11 1.40
ESI 141220P00010000 P 12/20/14 10.0 1.65 2.10
ESI 141220P00011000 P 12/20/14 11.0 2.30 3.05
ESI 141220P00012000 P 12/20/14 12.0 3.15 3.90
ESI 141220P00013000 P 12/20/14 13.0 4.00 4.75
ESI 141220P00014000 P 12/20/14 14.0 4.90 5.65
ESI 141220P00015000 P 12/20/14 15.0 5.45 7.05
ESI 141220P00016000 P 12/20/14 16.0 6.30 8.10
ESI 141220P00017000 P 12/20/14 17.0 7.65 8.70
ESI 141220P00018000 P 12/20/14 18.0 7.30 10.05
ESI 141220P00019000 P 12/20/14 19.0 8.40 11.50
ESI 141220P00020000 P 12/20/14 20.0 9.00 13.35
ESI 141220P00021000 P 12/20/14 21.0 9.90 14.35
ESI 141220P00022000 P 12/20/14 22.0 10.90 15.35
ESI 141220P00024000 P 12/20/14 24.0 14.65 15.80
ESI 150117C00001000 C 01/17/15 1.0 7.10 8.80
ESI 150117C00002000 C 01/17/15 2.0 6.50 7.45
ESI 150117C00003000 C 01/17/15 3.0 5.30 6.75
ESI 150117C00004000 C 01/17/15 4.0 4.45 5.55
ESI 150117C00005000 C 01/17/15 5.0 3.65 4.60
ESI 150117C00006000 C 01/17/15 6.0 3.00 3.70
ESI 150117C00007000 C 01/17/15 7.0 2.30 2.96
ESI 150117C00008000 C 01/17/15 8.0 2.00 2.47
ESI 150117C00009000 C 01/17/15 9.0 1.35 1.85
ESI 150117C00010000 C 01/17/15 10.0 1.06 1.25
ESI 150117C00011000 C 01/17/15 11.0 0.75 1.02
ESI 150117C00012000 C 01/17/15 12.0 0.52 0.75
ESI 150117C00013000 C 01/17/15 13.0 0.41 0.76
ESI 150117C00014000 C 01/17/15 14.0 0.30 0.57
ESI 150117C00015000 C 01/17/15 15.0 0.23 0.54
ESI 150117C00016000 C 01/17/15 16.0 0.15 0.41
ESI 150117C00017000 C 01/17/15 17.0 0.09 0.35
ESI 150117C00018000 C 01/17/15 18.0 0.05 0.30
ESI 150117C00019000 C 01/17/15 19.0 0.02 0.35
ESI 150117C00020000 C 01/17/15 20.0 0.00 0.25
ESI 150117C00021000 C 01/17/15 21.0 0.00 0.25
ESI 150117C00022000 C 01/17/15 22.0 0.00 0.25
ESI 150117C00023000 C 01/17/15 23.0 0.00 0.25
ESI 150117C00024000 C 01/17/15 24.0 0.00 0.25
ESI 150117C00025000 C 01/17/15 25.0 0.00 0.25
ESI 150117C00026000 C 01/17/15 26.0 0.02 0.25
ESI 150117C00027000 C 01/17/15 27.0 0.00 0.25
ESI 150117C00028000 C 01/17/15 28.0 0.00 0.25
ESI 150117C00029000 C 01/17/15 29.0 0.00 0.25
ESI 150117C00030000 C 01/17/15 30.0 0.00 0.20
ESI 150117C00031000 C 01/17/15 31.0 0.00 0.25
ESI 150117C00032000 C 01/17/15 32.0 0.00 0.25
ESI 150117C00033000 C 01/17/15 33.0 0.00 0.25
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.25
ESI 150117P00001000 P 01/17/15 1.0 0.00 0.25
ESI 150117P00002000 P 01/17/15 2.0 0.03 0.25
ESI 150117P00003000 P 01/17/15 3.0 0.00 0.25
ESI 150117P00004000 P 01/17/15 4.0 0.09 0.18
ESI 150117P00005000 P 01/17/15 5.0 0.18 0.35
ESI 150117P00006000 P 01/17/15 6.0 0.43 0.60
ESI 150117P00007000 P 01/17/15 7.0 0.72 0.95
ESI 150117P00008000 P 01/17/15 8.0 1.10 1.35
ESI 150117P00009000 P 01/17/15 9.0 1.60 2.04
ESI 150117P00010000 P 01/17/15 10.0 2.21 2.69
ESI 150117P00011000 P 01/17/15 11.0 2.89 3.55
ESI 150117P00012000 P 01/17/15 12.0 3.65 4.25
ESI 150117P00013000 P 01/17/15 13.0 4.40 5.05
ESI 150117P00014000 P 01/17/15 14.0 5.35 5.95
ESI 150117P00015000 P 01/17/15 15.0 6.10 7.00
ESI 150117P00016000 P 01/17/15 16.0 7.10 7.85
ESI 150117P00017000 P 01/17/15 17.0 8.05 8.80
ESI 150117P00018000 P 01/17/15 18.0 8.95 9.85
ESI 150117P00019000 P 01/17/15 19.0 9.85 10.90
ESI 150117P00020000 P 01/17/15 20.0 10.80 11.80
ESI 150117P00021000 P 01/17/15 21.0 11.70 12.85
ESI 150117P00022000 P 01/17/15 22.0 12.85 13.80
ESI 150117P00023000 P 01/17/15 23.0 13.70 14.70
ESI 150117P00024000 P 01/17/15 24.0 14.05 17.35
ESI 150117P00025000 P 01/17/15 25.0 15.75 16.85
ESI 150117P00026000 P 01/17/15 26.0 15.10 19.35
ESI 150117P00027000 P 01/17/15 27.0 16.10 20.35
ESI 150117P00028000 P 01/17/15 28.0 18.45 21.40
ESI 150117P00029000 P 01/17/15 29.0 18.10 22.20
ESI 150117P00030000 P 01/17/15 30.0 19.25 23.55
ESI 150117P00031000 P 01/17/15 31.0 20.10 24.35
ESI 150117P00032000 P 01/17/15 32.0 21.05 25.40
ESI 150117P00033000 P 01/17/15 33.0 21.95 26.40
ESI 150117P00035000 P 01/17/15 35.0 25.65 26.90
ESI 150417C00001000 C 04/17/15 1.0 7.35 8.55
ESI 150417C00002000 C 04/17/15 2.0 6.35 7.65
ESI 150417C00003000 C 04/17/15 3.0 5.45 6.75
ESI 150417C00004000 C 04/17/15 4.0 4.80 5.85
ESI 150417C00005000 C 04/17/15 5.0 4.15 5.00
ESI 150417C00006000 C 04/17/15 6.0 3.50 4.30
ESI 150417C00007000 C 04/17/15 7.0 3.00 3.70
ESI 150417C00008000 C 04/17/15 8.0 2.50 3.25
ESI 150417C00009000 C 04/17/15 9.0 2.20 2.80
ESI 150417C00010000 C 04/17/15 10.0 1.85 2.40
ESI 150417C00011000 C 04/17/15 11.0 1.55 2.09
ESI 150417C00012000 C 04/17/15 12.0 1.29 1.79
ESI 150417C00013000 C 04/17/15 13.0 1.10 1.55
ESI 150417C00014000 C 04/17/15 14.0 0.91 1.35
ESI 150417C00015000 C 04/17/15 15.0 0.80 1.25
ESI 150417C00016000 C 04/17/15 16.0 0.55 1.12
ESI 150417C00017000 C 04/17/15 17.0 0.55 1.00
ESI 150417C00018000 C 04/17/15 18.0 0.50 0.82
ESI 150417C00019000 C 04/17/15 19.0 0.36 0.80
ESI 150417C00020000 C 04/17/15 20.0 0.41 0.66
ESI 150417C00021000 C 04/17/15 21.0 0.23 0.60
ESI 150417C00022000 C 04/17/15 22.0 0.20 0.55
ESI 150417C00024000 C 04/17/15 24.0 0.10 0.55
ESI 150417C00025000 C 04/17/15 25.0 0.05 0.43
ESI 150417C00026000 C 04/17/15 26.0 0.15 0.40
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.25
ESI 150417P00002000 P 04/17/15 2.0 0.00 0.35
ESI 150417P00003000 P 04/17/15 3.0 0.15 0.50
ESI 150417P00004000 P 04/17/15 4.0 0.37 0.75
ESI 150417P00005000 P 04/17/15 5.0 0.67 1.05
ESI 150417P00006000 P 04/17/15 6.0 1.10 1.35
ESI 150417P00007000 P 04/17/15 7.0 1.45 1.90
ESI 150417P00008000 P 04/17/15 8.0 1.95 2.69
ESI 150417P00009000 P 04/17/15 9.0 2.50 3.00
ESI 150417P00010000 P 04/17/15 10.0 3.15 3.75
ESI 150417P00011000 P 04/17/15 11.0 3.80 4.45
ESI 150417P00012000 P 04/17/15 12.0 4.55 5.15
ESI 150417P00013000 P 04/17/15 13.0 5.30 6.00
ESI 150417P00014000 P 04/17/15 14.0 6.15 6.75
ESI 150417P00015000 P 04/17/15 15.0 7.00 7.60
ESI 150417P00016000 P 04/17/15 16.0 7.80 8.50
ESI 150417P00017000 P 04/17/15 17.0 8.70 9.45
ESI 150417P00018000 P 04/17/15 18.0 9.65 10.55
ESI 150417P00019000 P 04/17/15 19.0 10.50 11.35
ESI 150417P00020000 P 04/17/15 20.0 11.40 12.20
ESI 150417P00021000 P 04/17/15 21.0 12.35 13.15
ESI 150417P00022000 P 04/17/15 22.0 13.30 14.15
ESI 150417P00024000 P 04/17/15 24.0 15.20 16.05
ESI 150417P00025000 P 04/17/15 25.0 16.10 17.05
ESI 150417P00026000 P 04/17/15 26.0 17.10 18.00
ESI 160115C00003000 C 01/15/16 3.0 5.65 7.30
ESI 160115C00005000 C 01/15/16 5.0 4.40 5.70
ESI 160115C00007000 C 01/15/16 7.0 3.45 4.55
ESI 160115C00010000 C 01/15/16 10.0 2.48 3.50
ESI 160115C00012000 C 01/15/16 12.0 1.70 2.90
ESI 160115C00015000 C 01/15/16 15.0 0.27 2.35
ESI 160115C00017000 C 01/15/16 17.0 1.27 1.95
ESI 160115C00020000 C 01/15/16 20.0 0.90 1.60
ESI 160115C00022000 C 01/15/16 22.0 0.75 1.40
ESI 160115C00025000 C 01/15/16 25.0 0.65 1.25
ESI 160115P00003000 P 01/15/16 3.0 0.33 0.85
ESI 160115P00005000 P 01/15/16 5.0 1.20 1.65
ESI 160115P00007000 P 01/15/16 7.0 2.05 2.50
ESI 160115P00010000 P 01/15/16 10.0 4.10 4.85
ESI 160115P00012000 P 01/15/16 12.0 5.35 6.35
ESI 160115P00015000 P 01/15/16 15.0 7.80 8.80
ESI 160115P00017000 P 01/15/16 17.0 9.50 10.85
ESI 160115P00020000 P 01/15/16 20.0 11.70 13.30
ESI 160115P00022000 P 01/15/16 22.0 13.55 15.15
ESI 160115P00025000 P 01/15/16 25.0 16.35 17.95
ESI 170120C00003000 C 01/20/17 3.0 5.55 7.50
ESI 170120C00005000 C 01/20/17 5.0 3.50 7.75
ESI 170120C00007000 C 01/20/17 7.0 3.95 5.50
ESI 170120C00010000 C 01/20/17 10.0 3.05 4.65
ESI 170120C00012000 C 01/20/17 12.0 2.55 5.65
ESI 170120C00015000 C 01/20/17 15.0 2.32 3.65
ESI 170120C00017000 C 01/20/17 17.0 2.04 4.95
ESI 170120C00020000 C 01/20/17 20.0 1.35 3.05
ESI 170120C00022000 C 01/20/17 22.0 1.09 4.90
ESI 170120C00025000 C 01/20/17 25.0 1.29 2.34
ESI 170120P00003000 P 01/20/17 3.0 0.61 1.20
ESI 170120P00005000 P 01/20/17 5.0 1.61 2.31
ESI 170120P00007000 P 01/20/17 7.0 2.30 3.90
ESI 170120P00010000 P 01/20/17 10.0 4.75 6.00
ESI 170120P00012000 P 01/20/17 12.0 6.20 7.35
ESI 170120P00015000 P 01/20/17 15.0 8.65 10.15
ESI 170120P00017000 P 01/20/17 17.0 10.05 11.90
ESI 170120P00020000 P 01/20/17 20.0 12.65 14.25
ESI 170120P00022000 P 01/20/17 22.0 13.70 16.90
ESI 170120P00025000 P 01/20/17 25.0 16.35 19.55

OPRA data is delayed 15 minutes.