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 26 2014 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 141220C00001000 C 12/20/14 1.0 7.95 8.75
ESI 141220C00002000 C 12/20/14 2.0 6.95 7.75
ESI 141220C00003000 C 12/20/14 3.0 6.00 6.75
ESI 141220C00004000 C 12/20/14 4.0 4.95 5.75
ESI 141220C00005000 C 12/20/14 5.0 4.00 4.75
ESI 141220C00006000 C 12/20/14 6.0 3.05 3.70
ESI 141220C00007000 C 12/20/14 7.0 2.25 2.81
ESI 141220C00008000 C 12/20/14 8.0 1.55 1.97
ESI 141220C00009000 C 12/20/14 9.0 0.95 1.33
ESI 141220C00010000 C 12/20/14 10.0 0.56 0.75
ESI 141220C00011000 C 12/20/14 11.0 0.25 0.45
ESI 141220C00012000 C 12/20/14 12.0 0.14 0.30
ESI 141220C00013000 C 12/20/14 13.0 0.05 0.30
ESI 141220C00014000 C 12/20/14 14.0 0.05 0.15
ESI 141220C00015000 C 12/20/14 15.0 0.00 0.15
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 0.16
ESI 141220C00019000 C 12/20/14 19.0 0.00 0.16
ESI 141220C00020000 C 12/20/14 20.0 0.00 0.16
ESI 141220C00021000 C 12/20/14 21.0 0.00 0.19
ESI 141220C00022000 C 12/20/14 22.0 0.00 0.19
ESI 141220C00024000 C 12/20/14 24.0 0.00 0.15
ESI 141220P00001000 P 12/20/14 1.0 0.00 0.14
ESI 141220P00002000 P 12/20/14 2.0 0.00 0.15
ESI 141220P00003000 P 12/20/14 3.0 0.00 0.15
ESI 141220P00004000 P 12/20/14 4.0 0.00 0.16
ESI 141220P00005000 P 12/20/14 5.0 0.00 0.19
ESI 141220P00006000 P 12/20/14 6.0 0.05 0.25
ESI 141220P00007000 P 12/20/14 7.0 0.12 0.33
ESI 141220P00008000 P 12/20/14 8.0 0.35 0.60
ESI 141220P00009000 P 12/20/14 9.0 0.69 1.00
ESI 141220P00010000 P 12/20/14 10.0 1.27 1.60
ESI 141220P00011000 P 12/20/14 11.0 1.95 2.40
ESI 141220P00012000 P 12/20/14 12.0 2.70 3.25
ESI 141220P00013000 P 12/20/14 13.0 3.60 4.15
ESI 141220P00014000 P 12/20/14 14.0 4.45 5.15
ESI 141220P00015000 P 12/20/14 15.0 5.40 6.15
ESI 141220P00016000 P 12/20/14 16.0 6.35 7.35
ESI 141220P00017000 P 12/20/14 17.0 7.35 8.20
ESI 141220P00018000 P 12/20/14 18.0 8.40 9.45
ESI 141220P00019000 P 12/20/14 19.0 9.40 10.15
ESI 141220P00020000 P 12/20/14 20.0 10.25 11.50
ESI 141220P00021000 P 12/20/14 21.0 11.25 12.50
ESI 141220P00022000 P 12/20/14 22.0 12.25 13.55
ESI 141220P00024000 P 12/20/14 24.0 14.25 15.05
ESI 150117C00001000 C 01/17/15 1.0 7.90 8.75
ESI 150117C00002000 C 01/17/15 2.0 6.90 7.70
ESI 150117C00003000 C 01/17/15 3.0 6.00 6.95
ESI 150117C00004000 C 01/17/15 4.0 5.05 5.85
ESI 150117C00005000 C 01/17/15 5.0 4.05 4.80
ESI 150117C00006000 C 01/17/15 6.0 3.35 3.90
ESI 150117C00007000 C 01/17/15 7.0 2.60 3.10
ESI 150117C00008000 C 01/17/15 8.0 1.95 2.52
ESI 150117C00009000 C 01/17/15 9.0 1.45 1.87
ESI 150117C00010000 C 01/17/15 10.0 1.10 1.40
ESI 150117C00011000 C 01/17/15 11.0 0.75 1.00
ESI 150117C00012000 C 01/17/15 12.0 0.55 0.75
ESI 150117C00013000 C 01/17/15 13.0 0.42 0.67
ESI 150117C00014000 C 01/17/15 14.0 0.27 0.50
ESI 150117C00015000 C 01/17/15 15.0 0.20 0.45
ESI 150117C00016000 C 01/17/15 16.0 0.10 0.35
ESI 150117C00017000 C 01/17/15 17.0 0.07 0.32
ESI 150117C00018000 C 01/17/15 18.0 0.02 0.27
ESI 150117C00019000 C 01/17/15 19.0 0.03 0.28
ESI 150117C00020000 C 01/17/15 20.0 0.00 0.25
ESI 150117C00021000 C 01/17/15 21.0 0.00 0.22
ESI 150117C00022000 C 01/17/15 22.0 0.00 0.18
ESI 150117C00023000 C 01/17/15 23.0 0.00 0.24
ESI 150117C00024000 C 01/17/15 24.0 0.00 0.25
ESI 150117C00025000 C 01/17/15 25.0 0.00 0.20
ESI 150117C00026000 C 01/17/15 26.0 0.02 0.18
ESI 150117C00027000 C 01/17/15 27.0 0.00 0.20
ESI 150117C00028000 C 01/17/15 28.0 0.00 0.20
ESI 150117C00029000 C 01/17/15 29.0 0.00 0.24
ESI 150117C00030000 C 01/17/15 30.0 0.00 0.16
ESI 150117C00031000 C 01/17/15 31.0 0.00 0.17
ESI 150117C00032000 C 01/17/15 32.0 0.00 0.20
ESI 150117C00033000 C 01/17/15 33.0 0.00 0.20
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.24
ESI 150117P00001000 P 01/17/15 1.0 0.00 0.16
ESI 150117P00002000 P 01/17/15 2.0 0.00 0.17
ESI 150117P00003000 P 01/17/15 3.0 0.00 0.21
ESI 150117P00004000 P 01/17/15 4.0 0.01 0.26
ESI 150117P00005000 P 01/17/15 5.0 0.10 0.34
ESI 150117P00006000 P 01/17/15 6.0 0.25 0.45
ESI 150117P00007000 P 01/17/15 7.0 0.50 0.72
ESI 150117P00008000 P 01/17/15 8.0 0.84 1.09
ESI 150117P00009000 P 01/17/15 9.0 1.31 1.56
ESI 150117P00010000 P 01/17/15 10.0 1.85 2.29
ESI 150117P00011000 P 01/17/15 11.0 2.51 2.91
ESI 150117P00012000 P 01/17/15 12.0 3.30 3.70
ESI 150117P00013000 P 01/17/15 13.0 4.05 4.55
ESI 150117P00014000 P 01/17/15 14.0 4.95 5.45
ESI 150117P00015000 P 01/17/15 15.0 5.80 6.40
ESI 150117P00016000 P 01/17/15 16.0 6.70 7.35
ESI 150117P00017000 P 01/17/15 17.0 7.65 8.25
ESI 150117P00018000 P 01/17/15 18.0 8.55 9.20
ESI 150117P00019000 P 01/17/15 19.0 9.50 10.25
ESI 150117P00020000 P 01/17/15 20.0 10.40 11.25
ESI 150117P00021000 P 01/17/15 21.0 11.35 12.20
ESI 150117P00022000 P 01/17/15 22.0 12.35 13.15
ESI 150117P00023000 P 01/17/15 23.0 13.35 14.15
ESI 150117P00024000 P 01/17/15 24.0 14.35 15.15
ESI 150117P00025000 P 01/17/15 25.0 15.35 16.30
ESI 150117P00026000 P 01/17/15 26.0 16.00 17.30
ESI 150117P00027000 P 01/17/15 27.0 16.85 18.25
ESI 150117P00028000 P 01/17/15 28.0 18.25 19.45
ESI 150117P00029000 P 01/17/15 29.0 19.00 21.35
ESI 150117P00030000 P 01/17/15 30.0 19.90 22.35
ESI 150117P00031000 P 01/17/15 31.0 21.05 23.00
ESI 150117P00032000 P 01/17/15 32.0 22.05 24.25
ESI 150117P00033000 P 01/17/15 33.0 23.05 24.95
ESI 150117P00035000 P 01/17/15 35.0 25.20 26.45
ESI 150417C00001000 C 04/17/15 1.0 7.80 8.95
ESI 150417C00002000 C 04/17/15 2.0 6.80 8.25
ESI 150417C00003000 C 04/17/15 3.0 6.00 7.05
ESI 150417C00004000 C 04/17/15 4.0 5.15 6.05
ESI 150417C00005000 C 04/17/15 5.0 4.50 5.15
ESI 150417C00006000 C 04/17/15 6.0 3.85 4.50
ESI 150417C00007000 C 04/17/15 7.0 3.25 3.85
ESI 150417C00008000 C 04/17/15 8.0 2.75 3.30
ESI 150417C00009000 C 04/17/15 9.0 2.30 2.82
ESI 150417C00010000 C 04/17/15 10.0 2.00 2.46
ESI 150417C00011000 C 04/17/15 11.0 1.69 2.05
ESI 150417C00012000 C 04/17/15 12.0 1.40 1.76
ESI 150417C00013000 C 04/17/15 13.0 1.15 1.52
ESI 150417C00014000 C 04/17/15 14.0 1.03 1.33
ESI 150417C00015000 C 04/17/15 15.0 0.85 1.15
ESI 150417C00016000 C 04/17/15 16.0 0.76 1.03
ESI 150417C00017000 C 04/17/15 17.0 0.65 0.91
ESI 150417C00018000 C 04/17/15 18.0 0.57 0.82
ESI 150417C00019000 C 04/17/15 19.0 0.48 0.73
ESI 150417C00020000 C 04/17/15 20.0 0.42 0.67
ESI 150417C00021000 C 04/17/15 21.0 0.35 0.60
ESI 150417C00022000 C 04/17/15 22.0 0.30 0.55
ESI 150417C00024000 C 04/17/15 24.0 0.22 0.47
ESI 150417C00025000 C 04/17/15 25.0 0.18 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 0.25
ESI 150417P00003000 P 04/17/15 3.0 0.11 0.36
ESI 150417P00004000 P 04/17/15 4.0 0.28 0.53
ESI 150417P00005000 P 04/17/15 5.0 0.53 0.78
ESI 150417P00006000 P 04/17/15 6.0 0.95 1.16
ESI 150417P00007000 P 04/17/15 7.0 1.23 1.60
ESI 150417P00008000 P 04/17/15 8.0 1.71 2.05
ESI 150417P00009000 P 04/17/15 9.0 2.18 2.65
ESI 150417P00010000 P 04/17/15 10.0 2.85 3.25
ESI 150417P00011000 P 04/17/15 11.0 3.50 3.95
ESI 150417P00012000 P 04/17/15 12.0 4.20 4.70
ESI 150417P00013000 P 04/17/15 13.0 5.00 5.50
ESI 150417P00014000 P 04/17/15 14.0 5.75 6.35
ESI 150417P00015000 P 04/17/15 15.0 6.55 7.20
ESI 150417P00016000 P 04/17/15 16.0 7.50 8.05
ESI 150417P00017000 P 04/17/15 17.0 8.25 8.95
ESI 150417P00018000 P 04/17/15 18.0 9.20 9.90
ESI 150417P00019000 P 04/17/15 19.0 10.05 10.80
ESI 150417P00020000 P 04/17/15 20.0 10.90 11.75
ESI 150417P00021000 P 04/17/15 21.0 11.85 12.70
ESI 150417P00022000 P 04/17/15 22.0 12.80 13.65
ESI 150417P00024000 P 04/17/15 24.0 14.70 15.55
ESI 150417P00025000 P 04/17/15 25.0 15.70 16.55
ESI 150417P00026000 P 04/17/15 26.0 16.65 17.45
ESI 150717C00001000 C 07/17/15 1.0 7.95 8.85
ESI 150717C00002000 C 07/17/15 2.0 6.95 7.90
ESI 150717C00003000 C 07/17/15 3.0 6.05 7.00
ESI 150717C00004000 C 07/17/15 4.0 5.35 6.10
ESI 150717C00005000 C 07/17/15 5.0 4.65 5.35
ESI 150717C00006000 C 07/17/15 6.0 4.10 4.70
ESI 150717C00007000 C 07/17/15 7.0 3.55 4.15
ESI 150717C00008000 C 07/17/15 8.0 3.10 3.65
ESI 150717C00009000 C 07/17/15 9.0 2.70 3.20
ESI 150717C00010000 C 07/17/15 10.0 2.35 2.85
ESI 150717C00011000 C 07/17/15 11.0 2.10 2.55
ESI 150717C00012000 C 07/17/15 12.0 1.80 2.30
ESI 150717C00013000 C 07/17/15 13.0 1.55 2.10
ESI 150717C00014000 C 07/17/15 14.0 1.45 1.90
ESI 150717C00015000 C 07/17/15 15.0 1.25 1.75
ESI 150717C00016000 C 07/17/15 16.0 1.13 1.60
ESI 150717C00017000 C 07/17/15 17.0 0.99 1.45
ESI 150717P00001000 P 07/17/15 1.0 0.00 0.35
ESI 150717P00002000 P 07/17/15 2.0 0.05 0.30
ESI 150717P00003000 P 07/17/15 3.0 0.20 0.45
ESI 150717P00004000 P 07/17/15 4.0 0.42 0.75
ESI 150717P00005000 P 07/17/15 5.0 0.71 1.05
ESI 150717P00006000 P 07/17/15 6.0 1.08 1.50
ESI 150717P00007000 P 07/17/15 7.0 1.53 1.90
ESI 150717P00008000 P 07/17/15 8.0 2.05 2.55
ESI 150717P00009000 P 07/17/15 9.0 2.54 3.05
ESI 150717P00010000 P 07/17/15 10.0 3.20 3.75
ESI 150717P00011000 P 07/17/15 11.0 3.85 4.45
ESI 150717P00012000 P 07/17/15 12.0 4.60 5.20
ESI 150717P00013000 P 07/17/15 13.0 5.30 6.00
ESI 150717P00014000 P 07/17/15 14.0 6.10 6.85
ESI 150717P00015000 P 07/17/15 15.0 6.90 7.70
ESI 150717P00016000 P 07/17/15 16.0 7.75 8.60
ESI 150717P00017000 P 07/17/15 17.0 8.60 9.45
ESI 160115C00003000 C 01/15/16 3.0 6.15 7.30
ESI 160115C00005000 C 01/15/16 5.0 4.80 5.85
ESI 160115C00007000 C 01/15/16 7.0 3.85 4.80
ESI 160115C00010000 C 01/15/16 10.0 2.70 3.60
ESI 160115C00012000 C 01/15/16 12.0 2.25 3.05
ESI 160115C00015000 C 01/15/16 15.0 1.65 2.40
ESI 160115C00017000 C 01/15/16 17.0 1.42 2.00
ESI 160115C00020000 C 01/15/16 20.0 1.06 1.65
ESI 160115C00022000 C 01/15/16 22.0 0.88 1.45
ESI 160115C00025000 C 01/15/16 25.0 0.66 1.20
ESI 160115P00003000 P 01/15/16 3.0 0.24 0.74
ESI 160115P00005000 P 01/15/16 5.0 0.94 1.44
ESI 160115P00007000 P 01/15/16 7.0 1.85 2.45
ESI 160115P00010000 P 01/15/16 10.0 3.60 4.40
ESI 160115P00012000 P 01/15/16 12.0 5.00 5.80
ESI 160115P00015000 P 01/15/16 15.0 7.35 8.35
ESI 160115P00017000 P 01/15/16 17.0 9.05 10.05
ESI 160115P00020000 P 01/15/16 20.0 11.20 12.80
ESI 160115P00022000 P 01/15/16 22.0 13.00 14.60
ESI 160115P00025000 P 01/15/16 25.0 15.80 17.40
ESI 170120C00003000 C 01/20/17 3.0 6.15 7.55
ESI 170120C00005000 C 01/20/17 5.0 3.50 7.85
ESI 170120C00007000 C 01/20/17 7.0 3.55 5.75
ESI 170120C00010000 C 01/20/17 10.0 2.00 6.15
ESI 170120C00012000 C 01/20/17 12.0 2.37 5.00
ESI 170120C00015000 C 01/20/17 15.0 2.00 5.15
ESI 170120C00017000 C 01/20/17 17.0 1.68 4.00
ESI 170120C00020000 C 01/20/17 20.0 1.18 4.80
ESI 170120C00022000 C 01/20/17 22.0 0.84 4.60
ESI 170120C00025000 C 01/20/17 25.0 0.93 3.95
ESI 170120P00003000 P 01/20/17 3.0 0.55 1.78
ESI 170120P00005000 P 01/20/17 5.0 1.48 2.65
ESI 170120P00007000 P 01/20/17 7.0 2.50 3.40
ESI 170120P00010000 P 01/20/17 10.0 4.50 7.15
ESI 170120P00012000 P 01/20/17 12.0 5.90 8.85
ESI 170120P00015000 P 01/20/17 15.0 8.30 11.35
ESI 170120P00017000 P 01/20/17 17.0 9.95 13.00
ESI 170120P00020000 P 01/20/17 20.0 12.25 13.85
ESI 170120P00022000 P 01/20/17 22.0 14.00 17.15
ESI 170120P00025000 P 01/20/17 25.0 16.70 20.10

OPRA data is delayed 15 minutes.