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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 160819C00001000 C 08/19/16 1.0 0.98 1.17
ESI 160819C00002000 C 08/19/16 2.0 0.17 0.25
ESI 160819C00003000 C 08/19/16 3.0 0.00 0.05
ESI 160819C00004000 C 08/19/16 4.0 0.00 0.05
ESI 160819C00005000 C 08/19/16 5.0 0.00 0.06
ESI 160819C00006000 C 08/19/16 6.0 0.00 0.04
ESI 160819P00001000 P 08/19/16 1.0 0.00 0.05
ESI 160819P00002000 P 08/19/16 2.0 0.11 0.21
ESI 160819P00003000 P 08/19/16 3.0 0.92 1.09
ESI 160819P00004000 P 08/19/16 4.0 1.80 2.08
ESI 160819P00005000 P 08/19/16 5.0 2.92 3.05
ESI 160819P00006000 P 08/19/16 6.0 3.85 4.10
ESI 160916C00001000 C 09/16/16 1.0 0.98 1.32
ESI 160916C00002000 C 09/16/16 2.0 0.24 0.34
ESI 160916C00003000 C 09/16/16 3.0 0.01 0.09
ESI 160916C00004000 C 09/16/16 4.0 0.00 0.06
ESI 160916P00001000 P 09/16/16 1.0 0.00 0.07
ESI 160916P00002000 P 09/16/16 2.0 0.22 0.27
ESI 160916P00003000 P 09/16/16 3.0 0.94 1.09
ESI 160916P00004000 P 09/16/16 4.0 1.94 2.07
ESI 161021C00001000 C 10/21/16 1.0 1.00 1.14
ESI 161021C00002000 C 10/21/16 2.0 0.29 0.42
ESI 161021C00003000 C 10/21/16 3.0 0.09 0.14
ESI 161021C00004000 C 10/21/16 4.0 0.00 0.07
ESI 161021C00005000 C 10/21/16 5.0 0.00 0.06
ESI 161021C00006000 C 10/21/16 6.0 0.00 0.05
ESI 161021C00007000 C 10/21/16 7.0 0.00 0.05
ESI 161021P00001000 P 10/21/16 1.0 0.02 0.10
ESI 161021P00002000 P 10/21/16 2.0 0.29 0.36
ESI 161021P00003000 P 10/21/16 3.0 1.00 1.19
ESI 161021P00004000 P 10/21/16 4.0 1.92 2.11
ESI 161021P00005000 P 10/21/16 5.0 2.80 3.10
ESI 161021P00006000 P 10/21/16 6.0 3.90 4.10
ESI 161021P00007000 P 10/21/16 7.0 4.90 5.10
ESI 170120C00000500 C 01/20/17 0.5 1.48 1.62
ESI 170120C00001000 C 01/20/17 1.0 1.01 1.27
ESI 170120C00001500 C 01/20/17 1.5 0.62 0.83
ESI 170120C00002000 C 01/20/17 2.0 0.45 0.55
ESI 170120C00002500 C 01/20/17 2.5 0.17 0.37
ESI 170120C00003000 C 01/20/17 3.0 0.05 0.24
ESI 170120C00003500 C 01/20/17 3.5 0.02 0.18
ESI 170120C00004000 C 01/20/17 4.0 0.00 0.13
ESI 170120C00004500 C 01/20/17 4.5 0.00 0.10
ESI 170120C00005000 C 01/20/17 5.0 0.00 0.10
ESI 170120C00005500 C 01/20/17 5.5 0.00 0.08
ESI 170120C00006000 C 01/20/17 6.0 0.00 0.08
ESI 170120C00007000 C 01/20/17 7.0 0.00 0.07
ESI 170120C00010000 C 01/20/17 10.0 0.00 0.07
ESI 170120C00012000 C 01/20/17 12.0 0.00 0.07
ESI 170120C00015000 C 01/20/17 15.0 0.00 0.07
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.07
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.07
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.07
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.07
ESI 170120P00000500 P 01/20/17 0.5 0.00 0.11
ESI 170120P00001000 P 01/20/17 1.0 0.05 0.17
ESI 170120P00001500 P 01/20/17 1.5 0.19 0.32
ESI 170120P00002000 P 01/20/17 2.0 0.41 0.53
ESI 170120P00002500 P 01/20/17 2.5 0.70 0.93
ESI 170120P00003000 P 01/20/17 3.0 1.08 1.34
ESI 170120P00003500 P 01/20/17 3.5 1.52 1.79
ESI 170120P00004000 P 01/20/17 4.0 1.98 2.26
ESI 170120P00004500 P 01/20/17 4.5 2.43 2.74
ESI 170120P00005000 P 01/20/17 5.0 2.93 3.25
ESI 170120P00005500 P 01/20/17 5.5 3.30 3.75
ESI 170120P00006000 P 01/20/17 6.0 3.80 4.25
ESI 170120P00007000 P 01/20/17 7.0 4.90 5.20
ESI 170120P00010000 P 01/20/17 10.0 7.85 8.15
ESI 170120P00012000 P 01/20/17 12.0 9.70 10.15
ESI 170120P00015000 P 01/20/17 15.0 12.60 13.10
ESI 170120P00017000 P 01/20/17 17.0 14.75 15.15
ESI 170120P00020000 P 01/20/17 20.0 17.75 18.15
ESI 170120P00022000 P 01/20/17 22.0 19.70 20.15
ESI 170120P00025000 P 01/20/17 25.0 22.70 23.15
ESI 180119C00000500 C 01/19/18 0.5 1.21 1.91
ESI 180119C00001000 C 01/19/18 1.0 1.01 1.42
ESI 180119C00001500 C 01/19/18 1.5 0.70 1.18
ESI 180119C00002000 C 01/19/18 2.0 0.47 0.96
ESI 180119C00002500 C 01/19/18 2.5 0.27 0.78
ESI 180119C00003000 C 01/19/18 3.0 0.18 0.67
ESI 180119C00003500 C 01/19/18 3.5 0.10 0.58
ESI 180119C00004000 C 01/19/18 4.0 0.10 0.49
ESI 180119C00004500 C 01/19/18 4.5 0.10 0.42
ESI 180119C00005000 C 01/19/18 5.0 0.12 0.36
ESI 180119C00005500 C 01/19/18 5.5 0.01 0.32
ESI 180119C00007000 C 01/19/18 7.0 0.00 0.22
ESI 180119P00000500 P 01/19/18 0.5 0.06 0.21
ESI 180119P00001000 P 01/19/18 1.0 0.21 0.39
ESI 180119P00001500 P 01/19/18 1.5 0.43 0.66
ESI 180119P00002000 P 01/19/18 2.0 0.68 0.94
ESI 180119P00002500 P 01/19/18 2.5 0.95 1.35
ESI 180119P00003000 P 01/19/18 3.0 1.31 1.78
ESI 180119P00003500 P 01/19/18 3.5 1.70 2.21
ESI 180119P00004000 P 01/19/18 4.0 2.11 2.68
ESI 180119P00004500 P 01/19/18 4.5 2.53 3.15
ESI 180119P00005000 P 01/19/18 5.0 2.96 3.65
ESI 180119P00005500 P 01/19/18 5.5 3.40 4.10
ESI 180119P00007000 P 01/19/18 7.0 4.80 5.55

OPRA data is delayed 15 minutes.