Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Itt Educational Services Inc (ESI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 140419C00015000 C 04/19/14 15.0 11.35 12.35
ESI 140419C00017500 C 04/19/14 17.5 8.85 9.85
ESI 140419C00020000 C 04/19/14 20.0 6.35 7.30
ESI 140419C00022500 C 04/19/14 22.5 3.90 4.75
ESI 140419C00025000 C 04/19/14 25.0 1.41 2.22
ESI 140419C00030000 C 04/19/14 30.0 0.02 0.10
ESI 140419C00035000 C 04/19/14 35.0 0.00 0.14
ESI 140419C00040000 C 04/19/14 40.0 0.00 0.15
ESI 140419C00045000 C 04/19/14 45.0 0.00 0.14
ESI 140419C00050000 C 04/19/14 50.0 0.00 0.01
ESI 140419C00055000 C 04/19/14 55.0 0.00 0.14
ESI 140419C00060000 C 04/19/14 60.0 0.00 0.14
ESI 140419P00015000 P 04/19/14 15.0 0.00 0.22
ESI 140419P00017500 P 04/19/14 17.5 0.00 0.13
ESI 140419P00020000 P 04/19/14 20.0 0.00 0.03
ESI 140419P00022500 P 04/19/14 22.5 0.00 0.04
ESI 140419P00025000 P 04/19/14 25.0 0.00 0.05
ESI 140419P00030000 P 04/19/14 30.0 3.20 3.60
ESI 140419P00035000 P 04/19/14 35.0 7.80 8.60
ESI 140419P00040000 P 04/19/14 40.0 12.70 13.60
ESI 140419P00045000 P 04/19/14 45.0 16.65 20.20
ESI 140419P00050000 P 04/19/14 50.0 22.65 23.60
ESI 140419P00055000 P 04/19/14 55.0 27.65 28.60
ESI 140419P00060000 P 04/19/14 60.0 32.20 33.60
ESI 140517C00015000 C 05/17/14 15.0 9.90 13.35
ESI 140517C00017500 C 05/17/14 17.5 7.60 10.85
ESI 140517C00020000 C 05/17/14 20.0 5.45 8.35
ESI 140517C00022500 C 05/17/14 22.5 3.65 5.20
ESI 140517C00025000 C 05/17/14 25.0 2.72 3.10
ESI 140517C00030000 C 05/17/14 30.0 0.68 0.82
ESI 140517C00035000 C 05/17/14 35.0 0.04 0.29
ESI 140517C00040000 C 05/17/14 40.0 0.00 0.22
ESI 140517C00045000 C 05/17/14 45.0 0.00 0.22
ESI 140517P00015000 P 05/17/14 15.0 0.00 0.19
ESI 140517P00017500 P 05/17/14 17.5 0.00 0.25
ESI 140517P00020000 P 05/17/14 20.0 0.21 0.33
ESI 140517P00022500 P 05/17/14 22.5 0.46 0.64
ESI 140517P00025000 P 05/17/14 25.0 1.18 1.33
ESI 140517P00030000 P 05/17/14 30.0 3.95 4.30
ESI 140517P00035000 P 05/17/14 35.0 7.30 9.90
ESI 140517P00040000 P 05/17/14 40.0 12.65 13.75
ESI 140517P00045000 P 05/17/14 45.0 16.70 20.25
ESI 140719C00022500 C 07/19/14 22.5 5.30 6.00
ESI 140719C00025000 C 07/19/14 25.0 3.80 4.20
ESI 140719C00030000 C 07/19/14 30.0 1.72 1.95
ESI 140719C00035000 C 07/19/14 35.0 0.66 0.88
ESI 140719C00040000 C 07/19/14 40.0 0.20 0.43
ESI 140719C00045000 C 07/19/14 45.0 0.05 0.25
ESI 140719C00050000 C 07/19/14 50.0 0.00 0.20
ESI 140719C00055000 C 07/19/14 55.0 0.00 0.22
ESI 140719C00060000 C 07/19/14 60.0 0.01 0.19
ESI 140719P00022500 P 07/19/14 22.5 1.39 1.60
ESI 140719P00025000 P 07/19/14 25.0 2.37 2.60
ESI 140719P00030000 P 07/19/14 30.0 5.15 5.50
ESI 140719P00035000 P 07/19/14 35.0 8.65 9.50
ESI 140719P00040000 P 07/19/14 40.0 13.05 14.10
ESI 140719P00045000 P 07/19/14 45.0 16.90 20.15
ESI 140719P00050000 P 07/19/14 50.0 21.80 25.10
ESI 140719P00055000 P 07/19/14 55.0 26.75 30.05
ESI 140719P00060000 P 07/19/14 60.0 31.75 35.10
ESI 141018C00017500 C 10/18/14 17.5 9.80 10.75
ESI 141018C00020000 C 10/18/14 20.0 7.95 8.85
ESI 141018C00022500 C 10/18/14 22.5 6.35 7.15
ESI 141018C00025000 C 10/18/14 25.0 5.00 5.55
ESI 141018C00030000 C 10/18/14 30.0 2.98 3.35
ESI 141018C00035000 C 10/18/14 35.0 1.66 1.99
ESI 141018C00040000 C 10/18/14 40.0 0.90 1.19
ESI 141018C00045000 C 10/18/14 45.0 0.40 0.71
ESI 141018C00050000 C 10/18/14 50.0 0.18 0.50
ESI 141018P00017500 P 10/18/14 17.5 0.94 1.25
ESI 141018P00020000 P 10/18/14 20.0 1.57 1.87
ESI 141018P00022500 P 10/18/14 22.5 2.44 2.69
ESI 141018P00025000 P 10/18/14 25.0 3.60 3.90
ESI 141018P00030000 P 10/18/14 30.0 6.35 6.85
ESI 141018P00035000 P 10/18/14 35.0 9.95 10.50
ESI 141018P00040000 P 10/18/14 40.0 13.90 14.80
ESI 141018P00045000 P 10/18/14 45.0 18.35 19.45
ESI 141018P00050000 P 10/18/14 50.0 22.85 24.20

OPRA data is delayed 15 minutes.