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 (2014-07-25)Premium Content

Itt Educational Services Inc (ESI)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 140816C00005000 C 08/16/14 5.0 9.00 10.00
ESI 140816C00006000 C 08/16/14 6.0 8.00 8.95
ESI 140816C00008000 C 08/16/14 8.0 5.65 7.55
ESI 140816C00009000 C 08/16/14 9.0 4.65 6.55
ESI 140816C00010000 C 08/16/14 10.0 3.75 5.55
ESI 140816C00011000 C 08/16/14 11.0 3.25 3.75
ESI 140816C00012000 C 08/16/14 12.0 2.41 2.81
ESI 140816C00013000 C 08/16/14 13.0 1.71 1.92
ESI 140816C00014000 C 08/16/14 14.0 1.12 1.19
ESI 140816C00015000 C 08/16/14 15.0 0.70 0.76
ESI 140816C00016000 C 08/16/14 16.0 0.42 0.48
ESI 140816C00017000 C 08/16/14 17.0 0.25 0.31
ESI 140816C00018000 C 08/16/14 18.0 0.15 0.27
ESI 140816C00019000 C 08/16/14 19.0 0.09 0.19
ESI 140816C00020000 C 08/16/14 20.0 0.10 0.20
ESI 140816C00021000 C 08/16/14 21.0 0.06 0.20
ESI 140816C00022000 C 08/16/14 22.0 0.00 0.21
ESI 140816C00023000 C 08/16/14 23.0 0.00 0.20
ESI 140816C00024000 C 08/16/14 24.0 0.00 0.25
ESI 140816C00025000 C 08/16/14 25.0 0.00 0.18
ESI 140816C00026000 C 08/16/14 26.0 0.00 0.15
ESI 140816C00027000 C 08/16/14 27.0 0.00 0.25
ESI 140816C00028000 C 08/16/14 28.0 0.00 0.15
ESI 140816C00029000 C 08/16/14 29.0 0.00 0.19
ESI 140816C00030000 C 08/16/14 30.0 0.00 0.20
ESI 140816C00031000 C 08/16/14 31.0 0.00 0.20
ESI 140816C00035000 C 08/16/14 35.0 0.00 0.20
ESI 140816P00005000 P 08/16/14 5.0 0.00 0.08
ESI 140816P00006000 P 08/16/14 6.0 0.00 0.08
ESI 140816P00008000 P 08/16/14 8.0 0.00 0.10
ESI 140816P00009000 P 08/16/14 9.0 0.01 0.12
ESI 140816P00010000 P 08/16/14 10.0 0.04 0.16
ESI 140816P00011000 P 08/16/14 11.0 0.11 0.22
ESI 140816P00012000 P 08/16/14 12.0 0.23 0.33
ESI 140816P00013000 P 08/16/14 13.0 0.50 0.58
ESI 140816P00014000 P 08/16/14 14.0 0.85 0.95
ESI 140816P00015000 P 08/16/14 15.0 1.42 1.55
ESI 140816P00016000 P 08/16/14 16.0 2.13 2.21
ESI 140816P00017000 P 08/16/14 17.0 2.81 3.10
ESI 140816P00018000 P 08/16/14 18.0 3.75 4.05
ESI 140816P00019000 P 08/16/14 19.0 4.70 5.05
ESI 140816P00020000 P 08/16/14 20.0 5.60 6.05
ESI 140816P00021000 P 08/16/14 21.0 6.40 6.95
ESI 140816P00022000 P 08/16/14 22.0 7.40 8.00
ESI 140816P00023000 P 08/16/14 23.0 8.10 8.95
ESI 140816P00024000 P 08/16/14 24.0 9.35 9.90
ESI 140816P00025000 P 08/16/14 25.0 10.35 10.90
ESI 140816P00026000 P 08/16/14 26.0 11.35 11.90
ESI 140816P00027000 P 08/16/14 27.0 12.55 12.90
ESI 140816P00028000 P 08/16/14 28.0 13.55 13.95
ESI 140816P00029000 P 08/16/14 29.0 14.55 14.90
ESI 140816P00030000 P 08/16/14 30.0 15.35 15.90
ESI 140816P00031000 P 08/16/14 31.0 16.50 16.95
ESI 140816P00035000 P 08/16/14 35.0 18.45 22.80
ESI 140920C00005000 C 09/20/14 5.0 9.10 10.00
ESI 140920C00006000 C 09/20/14 6.0 8.10 8.55
ESI 140920C00008000 C 09/20/14 8.0 6.15 6.60
ESI 140920C00009000 C 09/20/14 9.0 5.30 5.70
ESI 140920C00010000 C 09/20/14 10.0 4.40 4.75
ESI 140920C00011000 C 09/20/14 11.0 3.55 4.20
ESI 140920C00012000 C 09/20/14 12.0 2.80 3.25
ESI 140920C00013000 C 09/20/14 13.0 2.20 2.30
ESI 140920C00014000 C 09/20/14 14.0 1.58 1.71
ESI 140920C00015000 C 09/20/14 15.0 1.19 1.28
ESI 140920C00016000 C 09/20/14 16.0 0.87 0.94
ESI 140920C00017000 C 09/20/14 17.0 0.61 0.68
ESI 140920C00018000 C 09/20/14 18.0 0.44 0.50
ESI 140920C00019000 C 09/20/14 19.0 0.27 0.40
ESI 140920C00020000 C 09/20/14 20.0 0.25 0.30
ESI 140920C00021000 C 09/20/14 21.0 0.10 0.30
ESI 140920C00022000 C 09/20/14 22.0 0.03 0.28
ESI 140920C00023000 C 09/20/14 23.0 0.03 0.20
ESI 140920C00024000 C 09/20/14 24.0 0.01 0.16
ESI 140920C00025000 C 09/20/14 25.0 0.00 0.13
ESI 140920C00026000 C 09/20/14 26.0 0.00 0.25
ESI 140920C00027000 C 09/20/14 27.0 0.00 0.25
ESI 140920C00028000 C 09/20/14 28.0 0.00 0.25
ESI 140920C00029000 C 09/20/14 29.0 0.00 0.10
ESI 140920C00030000 C 09/20/14 30.0 0.00 0.09
ESI 140920P00005000 P 09/20/14 5.0 0.00 0.11
ESI 140920P00006000 P 09/20/14 6.0 0.00 0.11
ESI 140920P00008000 P 09/20/14 8.0 0.01 0.17
ESI 140920P00009000 P 09/20/14 9.0 0.02 0.20
ESI 140920P00010000 P 09/20/14 10.0 0.20 0.30
ESI 140920P00011000 P 09/20/14 11.0 0.35 0.45
ESI 140920P00012000 P 09/20/14 12.0 0.52 0.68
ESI 140920P00013000 P 09/20/14 13.0 0.92 1.04
ESI 140920P00014000 P 09/20/14 14.0 1.20 1.47
ESI 140920P00015000 P 09/20/14 15.0 1.92 2.05
ESI 140920P00016000 P 09/20/14 16.0 2.36 2.70
ESI 140920P00017000 P 09/20/14 17.0 3.25 3.45
ESI 140920P00018000 P 09/20/14 18.0 3.75 4.45
ESI 140920P00019000 P 09/20/14 19.0 4.85 5.20
ESI 140920P00020000 P 09/20/14 20.0 5.75 6.10
ESI 140920P00021000 P 09/20/14 21.0 6.70 7.05
ESI 140920P00022000 P 09/20/14 22.0 7.65 8.10
ESI 140920P00023000 P 09/20/14 23.0 8.60 9.00
ESI 140920P00024000 P 09/20/14 24.0 9.45 10.00
ESI 140920P00025000 P 09/20/14 25.0 10.35 11.05
ESI 140920P00026000 P 09/20/14 26.0 11.00 12.05
ESI 140920P00027000 P 09/20/14 27.0 12.30 13.05
ESI 140920P00028000 P 09/20/14 28.0 13.35 13.90
ESI 140920P00029000 P 09/20/14 29.0 14.30 14.90
ESI 140920P00030000 P 09/20/14 30.0 15.30 15.90
ESI 141018C00006000 C 10/18/14 6.0 8.20 9.00
ESI 141018C00008000 C 10/18/14 8.0 6.30 6.75
ESI 141018C00009000 C 10/18/14 9.0 5.35 6.15
ESI 141018C00010000 C 10/18/14 10.0 4.55 5.00
ESI 141018C00011000 C 10/18/14 11.0 3.60 4.40
ESI 141018C00012000 C 10/18/14 12.0 3.05 3.65
ESI 141018C00013000 C 10/18/14 13.0 2.43 2.89
ESI 141018C00014000 C 10/18/14 14.0 1.95 2.42
ESI 141018C00015000 C 10/18/14 15.0 1.52 1.68
ESI 141018C00016000 C 10/18/14 16.0 1.17 1.30
ESI 141018C00017500 C 10/18/14 17.5 0.74 0.85
ESI 141018C00019000 C 10/18/14 19.0 0.47 0.54
ESI 141018C00020000 C 10/18/14 20.0 0.32 0.51
ESI 141018C00021000 C 10/18/14 21.0 0.21 0.39
ESI 141018C00022500 C 10/18/14 22.5 0.12 0.30
ESI 141018C00024000 C 10/18/14 24.0 0.03 0.28
ESI 141018C00025000 C 10/18/14 25.0 0.03 0.21
ESI 141018C00026000 C 10/18/14 26.0 0.00 0.16
ESI 141018C00027000 C 10/18/14 27.0 0.00 0.14
ESI 141018C00028000 C 10/18/14 28.0 0.00 0.12
ESI 141018C00029000 C 10/18/14 29.0 0.00 0.11
ESI 141018C00030000 C 10/18/14 30.0 0.00 0.08
ESI 141018C00031000 C 10/18/14 31.0 0.00 0.10
ESI 141018C00032000 C 10/18/14 32.0 0.00 0.10
ESI 141018C00033000 C 10/18/14 33.0 0.00 0.09
ESI 141018C00034000 C 10/18/14 34.0 0.00 0.09
ESI 141018C00035000 C 10/18/14 35.0 0.00 0.09
ESI 141018C00040000 C 10/18/14 40.0 0.00 0.09
ESI 141018C00045000 C 10/18/14 45.0 0.00 0.09
ESI 141018C00050000 C 10/18/14 50.0 0.00 0.08
ESI 141018P00006000 P 10/18/14 6.0 0.03 0.15
ESI 141018P00008000 P 10/18/14 8.0 0.12 0.24
ESI 141018P00009000 P 10/18/14 9.0 0.20 0.33
ESI 141018P00010000 P 10/18/14 10.0 0.25 0.50
ESI 141018P00011000 P 10/18/14 11.0 0.43 0.69
ESI 141018P00012000 P 10/18/14 12.0 0.70 0.96
ESI 141018P00013000 P 10/18/14 13.0 1.05 1.32
ESI 141018P00014000 P 10/18/14 14.0 1.50 1.80
ESI 141018P00015000 P 10/18/14 15.0 2.10 2.36
ESI 141018P00016000 P 10/18/14 16.0 2.55 3.05
ESI 141018P00017500 P 10/18/14 17.5 3.35 4.30
ESI 141018P00019000 P 10/18/14 19.0 4.95 5.40
ESI 141018P00020000 P 10/18/14 20.0 5.85 6.25
ESI 141018P00021000 P 10/18/14 21.0 6.05 7.10
ESI 141018P00022500 P 10/18/14 22.5 8.30 8.55
ESI 141018P00024000 P 10/18/14 24.0 9.30 10.05
ESI 141018P00025000 P 10/18/14 25.0 10.45 11.10
ESI 141018P00026000 P 10/18/14 26.0 11.25 12.05
ESI 141018P00027000 P 10/18/14 27.0 12.20 13.00
ESI 141018P00028000 P 10/18/14 28.0 13.00 14.20
ESI 141018P00029000 P 10/18/14 29.0 14.15 14.90
ESI 141018P00030000 P 10/18/14 30.0 15.00 15.90
ESI 141018P00031000 P 10/18/14 31.0 16.00 16.90
ESI 141018P00032000 P 10/18/14 32.0 16.95 17.85
ESI 141018P00033000 P 10/18/14 33.0 17.95 18.90
ESI 141018P00034000 P 10/18/14 34.0 19.00 19.90
ESI 141018P00035000 P 10/18/14 35.0 20.00 20.90
ESI 141018P00040000 P 10/18/14 40.0 24.95 26.05
ESI 141018P00045000 P 10/18/14 45.0 29.95 31.05
ESI 141018P00050000 P 10/18/14 50.0 35.35 35.95
ESI 150117C00004000 C 01/17/15 4.0 10.05 11.00
ESI 150117C00005000 C 01/17/15 5.0 8.95 10.05
ESI 150117C00006000 C 01/17/15 6.0 8.15 9.10
ESI 150117C00008000 C 01/17/15 8.0 6.40 7.30
ESI 150117C00009000 C 01/17/15 9.0 5.40 6.40
ESI 150117C00010000 C 01/17/15 10.0 4.65 5.65
ESI 150117C00011000 C 01/17/15 11.0 4.25 4.95
ESI 150117C00012000 C 01/17/15 12.0 3.65 4.30
ESI 150117C00013000 C 01/17/15 13.0 2.83 3.65
ESI 150117C00014000 C 01/17/15 14.0 2.70 3.15
ESI 150117C00015000 C 01/17/15 15.0 2.27 2.70
ESI 150117C00016000 C 01/17/15 16.0 1.90 2.15
ESI 150117C00017000 C 01/17/15 17.0 1.54 1.91
ESI 150117C00018000 C 01/17/15 18.0 1.22 1.60
ESI 150117C00019000 C 01/17/15 19.0 1.09 1.40
ESI 150117C00020000 C 01/17/15 20.0 0.89 1.19
ESI 150117C00021000 C 01/17/15 21.0 0.72 0.99
ESI 150117C00022000 C 01/17/15 22.0 0.55 0.82
ESI 150117C00023000 C 01/17/15 23.0 0.46 0.73
ESI 150117C00024000 C 01/17/15 24.0 0.36 0.63
ESI 150117C00025000 C 01/17/15 25.0 0.29 0.55
ESI 150117C00026000 C 01/17/15 26.0 0.21 0.48
ESI 150117C00027000 C 01/17/15 27.0 0.16 0.45
ESI 150117C00028000 C 01/17/15 28.0 0.10 0.37
ESI 150117C00029000 C 01/17/15 29.0 0.07 0.35
ESI 150117C00030000 C 01/17/15 30.0 0.05 0.31
ESI 150117C00031000 C 01/17/15 31.0 0.04 0.29
ESI 150117C00032000 C 01/17/15 32.0 0.00 0.25
ESI 150117C00033000 C 01/17/15 33.0 0.00 0.23
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.18
ESI 150117P00004000 P 01/17/15 4.0 0.00 0.18
ESI 150117P00005000 P 01/17/15 5.0 0.00 0.22
ESI 150117P00006000 P 01/17/15 6.0 0.00 0.29
ESI 150117P00008000 P 01/17/15 8.0 0.25 0.50
ESI 150117P00009000 P 01/17/15 9.0 0.45 0.67
ESI 150117P00010000 P 01/17/15 10.0 0.66 0.91
ESI 150117P00011000 P 01/17/15 11.0 0.93 1.16
ESI 150117P00012000 P 01/17/15 12.0 1.29 1.55
ESI 150117P00013000 P 01/17/15 13.0 1.70 2.00
ESI 150117P00014000 P 01/17/15 14.0 2.13 2.53
ESI 150117P00015000 P 01/17/15 15.0 2.70 3.15
ESI 150117P00016000 P 01/17/15 16.0 3.30 3.75
ESI 150117P00017000 P 01/17/15 17.0 4.15 4.45
ESI 150117P00018000 P 01/17/15 18.0 4.65 5.40
ESI 150117P00019000 P 01/17/15 19.0 5.40 6.00
ESI 150117P00020000 P 01/17/15 20.0 6.20 7.05
ESI 150117P00021000 P 01/17/15 21.0 7.00 7.85
ESI 150117P00022000 P 01/17/15 22.0 7.80 8.70
ESI 150117P00023000 P 01/17/15 23.0 8.70 9.45
ESI 150117P00024000 P 01/17/15 24.0 9.65 10.55
ESI 150117P00025000 P 01/17/15 25.0 8.70 11.30
ESI 150117P00026000 P 01/17/15 26.0 11.30 12.25
ESI 150117P00027000 P 01/17/15 27.0 12.40 13.15
ESI 150117P00028000 P 01/17/15 28.0 13.25 14.15
ESI 150117P00029000 P 01/17/15 29.0 14.35 15.55
ESI 150117P00030000 P 01/17/15 30.0 15.20 16.30
ESI 150117P00031000 P 01/17/15 31.0 16.35 17.45
ESI 150117P00032000 P 01/17/15 32.0 17.00 18.20
ESI 150117P00033000 P 01/17/15 33.0 18.05 19.20
ESI 150117P00035000 P 01/17/15 35.0 20.15 21.15

OPRA data is delayed 15 minutes.