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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 141220C00001000 C 12/20/14 1.0 5.05 9.15
ESI 141220C00002000 C 12/20/14 2.0 5.55 6.80
ESI 141220C00003000 C 12/20/14 3.0 4.65 5.75
ESI 141220C00004000 C 12/20/14 4.0 3.65 4.70
ESI 141220C00005000 C 12/20/14 5.0 2.70 3.75
ESI 141220C00006000 C 12/20/14 6.0 1.68 2.74
ESI 141220C00007000 C 12/20/14 7.0 0.87 1.70
ESI 141220C00008000 C 12/20/14 8.0 0.25 0.65
ESI 141220C00009000 C 12/20/14 9.0 0.05 0.18
ESI 141220C00010000 C 12/20/14 10.0 0.01 0.12
ESI 141220C00011000 C 12/20/14 11.0 0.01 0.15
ESI 141220C00012000 C 12/20/14 12.0 0.00 0.25
ESI 141220C00013000 C 12/20/14 13.0 0.00 0.14
ESI 141220C00014000 C 12/20/14 14.0 0.00 0.15
ESI 141220C00015000 C 12/20/14 15.0 0.00 0.07
ESI 141220C00016000 C 12/20/14 16.0 0.00 0.15
ESI 141220C00017000 C 12/20/14 17.0 0.00 0.15
ESI 141220C00018000 C 12/20/14 18.0 0.00 0.12
ESI 141220C00019000 C 12/20/14 19.0 0.00 0.12
ESI 141220C00020000 C 12/20/14 20.0 0.00 0.12
ESI 141220C00021000 C 12/20/14 21.0 0.00 0.12
ESI 141220C00022000 C 12/20/14 22.0 0.00 0.12
ESI 141220C00024000 C 12/20/14 24.0 0.00 0.12
ESI 141220P00001000 P 12/20/14 1.0 0.00 0.12
ESI 141220P00002000 P 12/20/14 2.0 0.00 0.12
ESI 141220P00003000 P 12/20/14 3.0 0.00 0.12
ESI 141220P00004000 P 12/20/14 4.0 0.00 0.13
ESI 141220P00005000 P 12/20/14 5.0 0.00 0.17
ESI 141220P00006000 P 12/20/14 6.0 0.00 0.10
ESI 141220P00007000 P 12/20/14 7.0 0.05 0.14
ESI 141220P00008000 P 12/20/14 8.0 0.05 0.20
ESI 141220P00009000 P 12/20/14 9.0 0.40 0.75
ESI 141220P00010000 P 12/20/14 10.0 1.35 1.95
ESI 141220P00011000 P 12/20/14 11.0 2.21 3.15
ESI 141220P00012000 P 12/20/14 12.0 2.95 4.40
ESI 141220P00013000 P 12/20/14 13.0 4.15 5.50
ESI 141220P00014000 P 12/20/14 14.0 4.15 7.75
ESI 141220P00015000 P 12/20/14 15.0 5.55 8.75
ESI 141220P00016000 P 12/20/14 16.0 6.55 9.65
ESI 141220P00017000 P 12/20/14 17.0 7.10 10.65
ESI 141220P00018000 P 12/20/14 18.0 8.10 11.65
ESI 141220P00019000 P 12/20/14 19.0 8.80 12.70
ESI 141220P00020000 P 12/20/14 20.0 10.40 13.95
ESI 141220P00021000 P 12/20/14 21.0 11.40 15.00
ESI 141220P00022000 P 12/20/14 22.0 12.40 16.00
ESI 141220P00024000 P 12/20/14 24.0 14.10 17.70
ESI 150117C00001000 C 01/17/15 1.0 6.60 8.40
ESI 150117C00002000 C 01/17/15 2.0 5.20 7.55
ESI 150117C00003000 C 01/17/15 3.0 4.65 5.85
ESI 150117C00004000 C 01/17/15 4.0 3.70 4.70
ESI 150117C00005000 C 01/17/15 5.0 2.79 3.80
ESI 150117C00006000 C 01/17/15 6.0 2.10 2.80
ESI 150117C00007000 C 01/17/15 7.0 1.42 2.20
ESI 150117C00008000 C 01/17/15 8.0 1.23 1.35
ESI 150117C00009000 C 01/17/15 9.0 0.75 0.95
ESI 150117C00010000 C 01/17/15 10.0 0.27 0.73
ESI 150117C00011000 C 01/17/15 11.0 0.11 0.49
ESI 150117C00012000 C 01/17/15 12.0 0.20 0.43
ESI 150117C00013000 C 01/17/15 13.0 0.10 0.35
ESI 150117C00014000 C 01/17/15 14.0 0.01 0.27
ESI 150117C00015000 C 01/17/15 15.0 0.00 0.23
ESI 150117C00016000 C 01/17/15 16.0 0.02 0.19
ESI 150117C00017000 C 01/17/15 17.0 0.00 0.18
ESI 150117C00018000 C 01/17/15 18.0 0.00 0.34
ESI 150117C00019000 C 01/17/15 19.0 0.00 0.19
ESI 150117C00020000 C 01/17/15 20.0 0.00 0.22
ESI 150117C00021000 C 01/17/15 21.0 0.00 0.50
ESI 150117C00022000 C 01/17/15 22.0 0.00 0.25
ESI 150117C00023000 C 01/17/15 23.0 0.00 0.26
ESI 150117C00024000 C 01/17/15 24.0 0.00 0.26
ESI 150117C00025000 C 01/17/15 25.0 0.00 0.30
ESI 150117C00026000 C 01/17/15 26.0 0.01 0.24
ESI 150117C00027000 C 01/17/15 27.0 0.00 0.24
ESI 150117C00028000 C 01/17/15 28.0 0.00 0.25
ESI 150117C00029000 C 01/17/15 29.0 0.00 0.24
ESI 150117C00030000 C 01/17/15 30.0 0.00 0.08
ESI 150117C00031000 C 01/17/15 31.0 0.00 0.14
ESI 150117C00032000 C 01/17/15 32.0 0.00 0.15
ESI 150117C00033000 C 01/17/15 33.0 0.00 0.15
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.25
ESI 150117P00001000 P 01/17/15 1.0 0.00 0.50
ESI 150117P00002000 P 01/17/15 2.0 0.00 0.50
ESI 150117P00003000 P 01/17/15 3.0 0.02 0.19
ESI 150117P00004000 P 01/17/15 4.0 0.02 0.33
ESI 150117P00005000 P 01/17/15 5.0 0.08 0.35
ESI 150117P00006000 P 01/17/15 6.0 0.27 0.45
ESI 150117P00007000 P 01/17/15 7.0 0.54 0.73
ESI 150117P00008000 P 01/17/15 8.0 0.85 0.97
ESI 150117P00009000 P 01/17/15 9.0 1.44 1.53
ESI 150117P00010000 P 01/17/15 10.0 2.05 2.50
ESI 150117P00011000 P 01/17/15 11.0 2.65 3.75
ESI 150117P00012000 P 01/17/15 12.0 3.70 4.70
ESI 150117P00013000 P 01/17/15 13.0 4.65 5.65
ESI 150117P00014000 P 01/17/15 14.0 4.75 6.70
ESI 150117P00015000 P 01/17/15 15.0 6.25 7.80
ESI 150117P00016000 P 01/17/15 16.0 7.25 8.70
ESI 150117P00017000 P 01/17/15 17.0 8.45 9.70
ESI 150117P00018000 P 01/17/15 18.0 9.45 10.75
ESI 150117P00019000 P 01/17/15 19.0 10.40 11.60
ESI 150117P00020000 P 01/17/15 20.0 11.15 13.85
ESI 150117P00021000 P 01/17/15 21.0 12.35 14.60
ESI 150117P00022000 P 01/17/15 22.0 13.40 15.00
ESI 150117P00023000 P 01/17/15 23.0 13.20 16.00
ESI 150117P00024000 P 01/17/15 24.0 14.90 18.00
ESI 150117P00025000 P 01/17/15 25.0 15.60 18.25
ESI 150117P00026000 P 01/17/15 26.0 16.55 19.00
ESI 150117P00027000 P 01/17/15 27.0 18.50 19.80
ESI 150117P00028000 P 01/17/15 28.0 18.85 20.80
ESI 150117P00029000 P 01/17/15 29.0 20.40 22.15
ESI 150117P00030000 P 01/17/15 30.0 21.40 23.35
ESI 150117P00031000 P 01/17/15 31.0 22.00 24.35
ESI 150117P00032000 P 01/17/15 32.0 23.00 25.15
ESI 150117P00033000 P 01/17/15 33.0 24.00 26.35
ESI 150117P00035000 P 01/17/15 35.0 25.20 28.95
ESI 150417C00001000 C 04/17/15 1.0 6.25 7.85
ESI 150417C00002000 C 04/17/15 2.0 5.50 6.75
ESI 150417C00003000 C 04/17/15 3.0 4.70 5.85
ESI 150417C00004000 C 04/17/15 4.0 3.75 5.40
ESI 150417C00005000 C 04/17/15 5.0 3.25 4.40
ESI 150417C00006000 C 04/17/15 6.0 2.65 3.70
ESI 150417C00007000 C 04/17/15 7.0 2.15 3.20
ESI 150417C00008000 C 04/17/15 8.0 2.02 2.80
ESI 150417C00009000 C 04/17/15 9.0 1.63 2.15
ESI 150417C00010000 C 04/17/15 10.0 1.26 2.10
ESI 150417C00011000 C 04/17/15 11.0 0.96 1.80
ESI 150417C00012000 C 04/17/15 12.0 1.00 1.30
ESI 150417C00013000 C 04/17/15 13.0 0.88 1.27
ESI 150417C00014000 C 04/17/15 14.0 0.62 0.95
ESI 150417C00015000 C 04/17/15 15.0 0.60 1.10
ESI 150417C00016000 C 04/17/15 16.0 0.31 0.90
ESI 150417C00017000 C 04/17/15 17.0 0.45 0.85
ESI 150417C00018000 C 04/17/15 18.0 0.22 1.10
ESI 150417C00019000 C 04/17/15 19.0 0.09 0.59
ESI 150417C00020000 C 04/17/15 20.0 0.08 0.55
ESI 150417C00021000 C 04/17/15 21.0 0.05 0.51
ESI 150417C00022000 C 04/17/15 22.0 0.04 0.50
ESI 150417C00024000 C 04/17/15 24.0 0.02 0.48
ESI 150417C00025000 C 04/17/15 25.0 0.01 0.44
ESI 150417C00026000 C 04/17/15 26.0 0.00 0.50
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.25
ESI 150417P00002000 P 04/17/15 2.0 0.03 0.34
ESI 150417P00003000 P 04/17/15 3.0 0.08 0.53
ESI 150417P00004000 P 04/17/15 4.0 0.34 0.75
ESI 150417P00005000 P 04/17/15 5.0 0.71 1.05
ESI 150417P00006000 P 04/17/15 6.0 1.09 1.50
ESI 150417P00007000 P 04/17/15 7.0 1.55 1.97
ESI 150417P00008000 P 04/17/15 8.0 2.15 2.61
ESI 150417P00009000 P 04/17/15 9.0 2.76 3.20
ESI 150417P00010000 P 04/17/15 10.0 3.40 4.10
ESI 150417P00011000 P 04/17/15 11.0 4.15 4.85
ESI 150417P00012000 P 04/17/15 12.0 4.95 5.70
ESI 150417P00013000 P 04/17/15 13.0 5.75 6.60
ESI 150417P00014000 P 04/17/15 14.0 6.25 7.20
ESI 150417P00015000 P 04/17/15 15.0 7.45 8.40
ESI 150417P00016000 P 04/17/15 16.0 7.75 9.45
ESI 150417P00017000 P 04/17/15 17.0 9.10 9.85
ESI 150417P00018000 P 04/17/15 18.0 10.00 11.10
ESI 150417P00019000 P 04/17/15 19.0 11.00 11.95
ESI 150417P00020000 P 04/17/15 20.0 11.95 13.35
ESI 150417P00021000 P 04/17/15 21.0 12.90 14.30
ESI 150417P00022000 P 04/17/15 22.0 13.95 15.30
ESI 150417P00024000 P 04/17/15 24.0 15.85 17.20
ESI 150417P00025000 P 04/17/15 25.0 16.70 18.20
ESI 150417P00026000 P 04/17/15 26.0 17.10 19.20
ESI 150717C00001000 C 07/17/15 1.0 5.65 9.30
ESI 150717C00002000 C 07/17/15 2.0 4.45 7.80
ESI 150717C00003000 C 07/17/15 3.0 4.20 6.95
ESI 150717C00004000 C 07/17/15 4.0 2.67 6.80
ESI 150717C00005000 C 07/17/15 5.0 3.30 4.70
ESI 150717C00006000 C 07/17/15 6.0 2.87 4.10
ESI 150717C00007000 C 07/17/15 7.0 2.25 4.05
ESI 150717C00008000 C 07/17/15 8.0 2.02 3.75
ESI 150717C00009000 C 07/17/15 9.0 1.85 2.85
ESI 150717C00010000 C 07/17/15 10.0 1.53 2.60
ESI 150717C00011000 C 07/17/15 11.0 1.10 2.45
ESI 150717C00012000 C 07/17/15 12.0 0.90 2.18
ESI 150717C00013000 C 07/17/15 13.0 0.73 2.05
ESI 150717C00014000 C 07/17/15 14.0 0.59 1.86
ESI 150717C00015000 C 07/17/15 15.0 0.48 1.75
ESI 150717C00016000 C 07/17/15 16.0 0.38 1.61
ESI 150717C00017000 C 07/17/15 17.0 0.30 1.51
ESI 150717C00018000 C 07/17/15 18.0 0.23 1.27
ESI 150717P00001000 P 07/17/15 1.0 0.00 0.92
ESI 150717P00002000 P 07/17/15 2.0 0.00 0.59
ESI 150717P00003000 P 07/17/15 3.0 0.00 0.83
ESI 150717P00004000 P 07/17/15 4.0 0.00 1.45
ESI 150717P00005000 P 07/17/15 5.0 0.05 1.52
ESI 150717P00006000 P 07/17/15 6.0 1.36 2.05
ESI 150717P00007000 P 07/17/15 7.0 1.80 2.75
ESI 150717P00008000 P 07/17/15 8.0 2.35 3.50
ESI 150717P00009000 P 07/17/15 9.0 3.15 3.75
ESI 150717P00010000 P 07/17/15 10.0 3.70 4.75
ESI 150717P00011000 P 07/17/15 11.0 4.05 5.75
ESI 150717P00012000 P 07/17/15 12.0 4.85 6.65
ESI 150717P00013000 P 07/17/15 13.0 6.15 7.50
ESI 150717P00014000 P 07/17/15 14.0 7.00 8.25
ESI 150717P00015000 P 07/17/15 15.0 7.30 9.35
ESI 150717P00016000 P 07/17/15 16.0 8.75 9.60
ESI 150717P00017000 P 07/17/15 17.0 9.10 11.20
ESI 150717P00018000 P 07/17/15 18.0 10.50 11.70
ESI 160115C00003000 C 01/15/16 3.0 4.20 6.45
ESI 160115C00005000 C 01/15/16 5.0 3.20 5.10
ESI 160115C00007000 C 01/15/16 7.0 2.74 3.95
ESI 160115C00010000 C 01/15/16 10.0 1.75 3.60
ESI 160115C00012000 C 01/15/16 12.0 1.27 3.05
ESI 160115C00015000 C 01/15/16 15.0 0.72 2.59
ESI 160115C00017000 C 01/15/16 17.0 0.53 2.32
ESI 160115C00020000 C 01/15/16 20.0 0.25 1.97
ESI 160115C00022000 C 01/15/16 22.0 0.19 1.27
ESI 160115C00025000 C 01/15/16 25.0 0.13 1.15
ESI 160115P00003000 P 01/15/16 3.0 0.00 1.50
ESI 160115P00005000 P 01/15/16 5.0 1.05 2.04
ESI 160115P00007000 P 01/15/16 7.0 1.94 3.90
ESI 160115P00010000 P 01/15/16 10.0 4.10 5.10
ESI 160115P00012000 P 01/15/16 12.0 5.55 6.90
ESI 160115P00015000 P 01/15/16 15.0 7.80 10.15
ESI 160115P00017000 P 01/15/16 17.0 9.70 11.55
ESI 160115P00020000 P 01/15/16 20.0 12.00 14.70
ESI 160115P00022000 P 01/15/16 22.0 13.85 16.55
ESI 160115P00025000 P 01/15/16 25.0 16.65 18.95
ESI 170120C00003000 C 01/20/17 3.0 3.30 7.55
ESI 170120C00005000 C 01/20/17 5.0 2.98 6.80
ESI 170120C00007000 C 01/20/17 7.0 2.25 6.20
ESI 170120C00010000 C 01/20/17 10.0 1.41 5.40
ESI 170120C00012000 C 01/20/17 12.0 1.03 5.00
ESI 170120C00015000 C 01/20/17 15.0 0.67 4.50
ESI 170120C00017000 C 01/20/17 17.0 0.55 4.20
ESI 170120C00020000 C 01/20/17 20.0 0.42 3.85
ESI 170120C00022000 C 01/20/17 22.0 0.35 3.65
ESI 170120C00025000 C 01/20/17 25.0 0.27 3.00
ESI 170120P00003000 P 01/20/17 3.0 0.00 1.57
ESI 170120P00005000 P 01/20/17 5.0 1.65 3.30
ESI 170120P00007000 P 01/20/17 7.0 2.70 5.60
ESI 170120P00010000 P 01/20/17 10.0 4.45 6.75
ESI 170120P00012000 P 01/20/17 12.0 5.80 9.40
ESI 170120P00015000 P 01/20/17 15.0 8.10 11.35
ESI 170120P00017000 P 01/20/17 17.0 10.00 13.25
ESI 170120P00020000 P 01/20/17 20.0 12.20 16.05
ESI 170120P00022000 P 01/20/17 22.0 13.90 17.95
ESI 170120P00025000 P 01/20/17 25.0 16.65 20.45

OPRA data is delayed 15 minutes.