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 Jul 30 2015 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 150821C00000500 C 08/21/15 0.5 3.30 3.90
ESI 150821C00001000 C 08/21/15 1.0 2.83 3.40
ESI 150821C00001500 C 08/21/15 1.5 2.31 2.75
ESI 150821C00002000 C 08/21/15 2.0 1.82 2.28
ESI 150821C00002500 C 08/21/15 2.5 1.37 1.80
ESI 150821C00003000 C 08/21/15 3.0 0.96 1.36
ESI 150821C00003500 C 08/21/15 3.5 0.60 0.88
ESI 150821C00004000 C 08/21/15 4.0 0.34 0.50
ESI 150821C00004500 C 08/21/15 4.5 0.20 0.30
ESI 150821C00005000 C 08/21/15 5.0 0.07 0.20
ESI 150821C00005500 C 08/21/15 5.5 0.05 0.18
ESI 150821C00006000 C 08/21/15 6.0 0.00 0.07
ESI 150821C00007000 C 08/21/15 7.0 0.01 0.04
ESI 150821C00008000 C 08/21/15 8.0 0.00 0.01
ESI 150821C00009000 C 08/21/15 9.0 0.00 0.04
ESI 150821C00010000 C 08/21/15 10.0 0.00 0.36
ESI 150821C00011000 C 08/21/15 11.0 0.00 0.36
ESI 150821C00012000 C 08/21/15 12.0 0.00 0.36
ESI 150821P00000500 P 08/21/15 0.5 0.00 0.01
ESI 150821P00001000 P 08/21/15 1.0 0.00 0.02
ESI 150821P00001500 P 08/21/15 1.5 0.00 0.02
ESI 150821P00002000 P 08/21/15 2.0 0.00 0.04
ESI 150821P00002500 P 08/21/15 2.5 0.00 0.08
ESI 150821P00003000 P 08/21/15 3.0 0.10 0.20
ESI 150821P00003500 P 08/21/15 3.5 0.18 0.45
ESI 150821P00004000 P 08/21/15 4.0 0.42 0.57
ESI 150821P00004500 P 08/21/15 4.5 0.65 1.05
ESI 150821P00005000 P 08/21/15 5.0 1.14 1.45
ESI 150821P00005500 P 08/21/15 5.5 1.45 1.81
ESI 150821P00006000 P 08/21/15 6.0 1.92 2.31
ESI 150821P00007000 P 08/21/15 7.0 2.89 3.25
ESI 150821P00008000 P 08/21/15 8.0 3.70 4.25
ESI 150821P00009000 P 08/21/15 9.0 4.65 5.30
ESI 150821P00010000 P 08/21/15 10.0 5.55 6.25
ESI 150821P00011000 P 08/21/15 11.0 6.55 7.25
ESI 150821P00012000 P 08/21/15 12.0 7.55 8.35
ESI 150918C00000500 C 09/18/15 0.5 3.25 3.95
ESI 150918C00001000 C 09/18/15 1.0 2.81 3.40
ESI 150918C00001500 C 09/18/15 1.5 2.27 2.73
ESI 150918C00002000 C 09/18/15 2.0 1.87 2.27
ESI 150918C00002500 C 09/18/15 2.5 1.45 1.82
ESI 150918C00003000 C 09/18/15 3.0 1.06 1.44
ESI 150918C00003500 C 09/18/15 3.5 0.73 1.14
ESI 150918C00004000 C 09/18/15 4.0 0.42 0.94
ESI 150918C00004500 C 09/18/15 4.5 0.30 0.76
ESI 150918C00005000 C 09/18/15 5.0 0.18 0.63
ESI 150918C00005500 C 09/18/15 5.5 0.09 0.47
ESI 150918C00006000 C 09/18/15 6.0 0.05 0.44
ESI 150918C00007000 C 09/18/15 7.0 0.00 0.41
ESI 150918C00008000 C 09/18/15 8.0 0.00 0.39
ESI 150918C00009000 C 09/18/15 9.0 0.00 0.38
ESI 150918C00010000 C 09/18/15 10.0 0.00 0.37
ESI 150918C00011000 C 09/18/15 11.0 0.00 0.36
ESI 150918C00012000 C 09/18/15 12.0 0.00 0.36
ESI 150918P00000500 P 09/18/15 0.5 0.00 0.37
ESI 150918P00001000 P 09/18/15 1.0 0.00 0.39
ESI 150918P00001500 P 09/18/15 1.5 0.00 0.08
ESI 150918P00002000 P 09/18/15 2.0 0.00 0.32
ESI 150918P00002500 P 09/18/15 2.5 0.05 0.49
ESI 150918P00003000 P 09/18/15 3.0 0.10 0.59
ESI 150918P00003500 P 09/18/15 3.5 0.36 0.70
ESI 150918P00004000 P 09/18/15 4.0 0.59 0.98
ESI 150918P00004500 P 09/18/15 4.5 0.89 1.27
ESI 150918P00005000 P 09/18/15 5.0 1.26 1.65
ESI 150918P00005500 P 09/18/15 5.5 1.70 2.05
ESI 150918P00006000 P 09/18/15 6.0 2.07 2.50
ESI 150918P00007000 P 09/18/15 7.0 2.86 3.45
ESI 150918P00008000 P 09/18/15 8.0 3.85 4.50
ESI 150918P00009000 P 09/18/15 9.0 4.85 5.45
ESI 150918P00010000 P 09/18/15 10.0 5.70 6.50
ESI 150918P00011000 P 09/18/15 11.0 6.65 7.45
ESI 150918P00012000 P 09/18/15 12.0 7.65 8.45
ESI 151016C00000500 C 10/16/15 0.5 3.25 3.75
ESI 151016C00001000 C 10/16/15 1.0 2.76 3.20
ESI 151016C00001500 C 10/16/15 1.5 2.30 2.73
ESI 151016C00002000 C 10/16/15 2.0 1.80 2.32
ESI 151016C00002500 C 10/16/15 2.5 1.45 1.90
ESI 151016C00003000 C 10/16/15 3.0 1.09 1.55
ESI 151016C00003500 C 10/16/15 3.5 0.95 1.21
ESI 151016C00004000 C 10/16/15 4.0 0.70 1.01
ESI 151016C00004500 C 10/16/15 4.5 0.50 0.84
ESI 151016C00005000 C 10/16/15 5.0 0.30 0.42
ESI 151016C00005500 C 10/16/15 5.5 0.25 0.38
ESI 151016C00006000 C 10/16/15 6.0 0.11 0.54
ESI 151016C00007000 C 10/16/15 7.0 0.05 0.44
ESI 151016C00008000 C 10/16/15 8.0 0.00 0.43
ESI 151016C00009000 C 10/16/15 9.0 0.00 0.41
ESI 151016C00010000 C 10/16/15 10.0 0.05 0.18
ESI 151016C00011000 C 10/16/15 11.0 0.00 0.36
ESI 151016C00012000 C 10/16/15 12.0 0.00 0.36
ESI 151016C00013000 C 10/16/15 13.0 0.00 0.36
ESI 151016C00014000 C 10/16/15 14.0 0.00 0.35
ESI 151016C00015000 C 10/16/15 15.0 0.00 0.35
ESI 151016C00016000 C 10/16/15 16.0 0.00 0.35
ESI 151016P00000500 P 10/16/15 0.5 0.00 0.24
ESI 151016P00001000 P 10/16/15 1.0 0.00 0.34
ESI 151016P00001500 P 10/16/15 1.5 0.01 0.38
ESI 151016P00002000 P 10/16/15 2.0 0.05 0.49
ESI 151016P00002500 P 10/16/15 2.5 0.15 0.60
ESI 151016P00003000 P 10/16/15 3.0 0.45 0.60
ESI 151016P00003500 P 10/16/15 3.5 0.47 0.85
ESI 151016P00004000 P 10/16/15 4.0 0.76 1.15
ESI 151016P00004500 P 10/16/15 4.5 1.07 1.45
ESI 151016P00005000 P 10/16/15 5.0 1.46 1.85
ESI 151016P00005500 P 10/16/15 5.5 1.90 2.25
ESI 151016P00006000 P 10/16/15 6.0 2.32 2.75
ESI 151016P00007000 P 10/16/15 7.0 3.20 3.60
ESI 151016P00008000 P 10/16/15 8.0 4.15 4.55
ESI 151016P00009000 P 10/16/15 9.0 5.10 5.55
ESI 151016P00010000 P 10/16/15 10.0 6.15 6.60
ESI 151016P00011000 P 10/16/15 11.0 7.10 7.55
ESI 151016P00012000 P 10/16/15 12.0 8.10 8.55
ESI 151016P00013000 P 10/16/15 13.0 9.05 9.55
ESI 151016P00014000 P 10/16/15 14.0 10.05 10.60
ESI 151016P00015000 P 10/16/15 15.0 11.05 11.55
ESI 151016P00016000 P 10/16/15 16.0 12.05 12.60
ESI 160115C00000500 C 01/15/16 0.5 3.25 3.75
ESI 160115C00001000 C 01/15/16 1.0 2.75 3.25
ESI 160115C00001500 C 01/15/16 1.5 2.25 2.75
ESI 160115C00002000 C 01/15/16 2.0 1.87 2.30
ESI 160115C00002500 C 01/15/16 2.5 1.50 1.95
ESI 160115C00003000 C 01/15/16 3.0 1.25 1.69
ESI 160115C00003500 C 01/15/16 3.5 1.00 1.45
ESI 160115C00004000 C 01/15/16 4.0 1.00 1.26
ESI 160115C00004500 C 01/15/16 4.5 0.60 1.10
ESI 160115C00005000 C 01/15/16 5.0 0.50 0.96
ESI 160115C00005500 C 01/15/16 5.5 0.42 0.85
ESI 160115C00006000 C 01/15/16 6.0 0.30 0.70
ESI 160115C00007000 C 01/15/16 7.0 0.20 0.50
ESI 160115C00008000 C 01/15/16 8.0 0.05 0.55
ESI 160115C00009000 C 01/15/16 9.0 0.00 0.45
ESI 160115C00010000 C 01/15/16 10.0 0.05 0.19
ESI 160115C00011000 C 01/15/16 11.0 0.00 0.46
ESI 160115C00012000 C 01/15/16 12.0 0.00 0.44
ESI 160115C00015000 C 01/15/16 15.0 0.00 0.39
ESI 160115C00017000 C 01/15/16 17.0 0.00 0.41
ESI 160115C00020000 C 01/15/16 20.0 0.00 0.37
ESI 160115C00022000 C 01/15/16 22.0 0.00 0.37
ESI 160115C00025000 C 01/15/16 25.0 0.00 0.36
ESI 160115P00000500 P 01/15/16 0.5 0.00 0.36
ESI 160115P00001000 P 01/15/16 1.0 0.00 0.39
ESI 160115P00001500 P 01/15/16 1.5 0.10 0.49
ESI 160115P00002000 P 01/15/16 2.0 0.21 0.71
ESI 160115P00002500 P 01/15/16 2.5 0.37 0.87
ESI 160115P00003000 P 01/15/16 3.0 0.61 0.90
ESI 160115P00003500 P 01/15/16 3.5 0.88 1.37
ESI 160115P00004000 P 01/15/16 4.0 1.17 1.65
ESI 160115P00004500 P 01/15/16 4.5 1.53 1.96
ESI 160115P00005000 P 01/15/16 5.0 1.92 2.35
ESI 160115P00005500 P 01/15/16 5.5 2.34 2.75
ESI 160115P00006000 P 01/15/16 6.0 2.76 3.25
ESI 160115P00007000 P 01/15/16 7.0 3.60 4.10
ESI 160115P00008000 P 01/15/16 8.0 4.55 4.95
ESI 160115P00009000 P 01/15/16 9.0 5.45 5.90
ESI 160115P00010000 P 01/15/16 10.0 6.45 7.00
ESI 160115P00011000 P 01/15/16 11.0 7.40 8.00
ESI 160115P00012000 P 01/15/16 12.0 8.35 8.70
ESI 160115P00015000 P 01/15/16 15.0 11.30 11.75
ESI 160115P00017000 P 01/15/16 17.0 13.30 13.80
ESI 160115P00020000 P 01/15/16 20.0 16.25 16.85
ESI 160115P00022000 P 01/15/16 22.0 18.25 18.80
ESI 160115P00025000 P 01/15/16 25.0 21.25 21.80
ESI 170120C00000500 C 01/20/17 0.5 2.98 3.95
ESI 170120C00001000 C 01/20/17 1.0 2.48 3.50
ESI 170120C00001500 C 01/20/17 1.5 2.07 2.94
ESI 170120C00002000 C 01/20/17 2.0 1.84 2.50
ESI 170120C00002500 C 01/20/17 2.5 1.54 2.20
ESI 170120C00003000 C 01/20/17 3.0 1.29 1.97
ESI 170120C00003500 C 01/20/17 3.5 1.10 1.78
ESI 170120C00004000 C 01/20/17 4.0 1.10 1.62
ESI 170120C00004500 C 01/20/17 4.5 0.99 1.49
ESI 170120C00005000 C 01/20/17 5.0 1.00 1.37
ESI 170120C00005500 C 01/20/17 5.5 0.71 1.28
ESI 170120C00007000 C 01/20/17 7.0 0.48 1.00
ESI 170120C00010000 C 01/20/17 10.0 0.35 0.72
ESI 170120C00012000 C 01/20/17 12.0 0.00 0.61
ESI 170120C00015000 C 01/20/17 15.0 0.00 0.52
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.48
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.45
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.43
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.41
ESI 170120P00000500 P 01/20/17 0.5 0.00 0.46
ESI 170120P00001000 P 01/20/17 1.0 0.00 0.62
ESI 170120P00001500 P 01/20/17 1.5 0.15 0.82
ESI 170120P00002000 P 01/20/17 2.0 0.39 1.09
ESI 170120P00002500 P 01/20/17 2.5 0.69 1.35
ESI 170120P00003000 P 01/20/17 3.0 1.01 1.60
ESI 170120P00003500 P 01/20/17 3.5 1.36 1.98
ESI 170120P00004000 P 01/20/17 4.0 1.73 2.32
ESI 170120P00004500 P 01/20/17 4.5 2.05 2.69
ESI 170120P00005000 P 01/20/17 5.0 2.29 3.30
ESI 170120P00005500 P 01/20/17 5.5 2.72 3.70
ESI 170120P00007000 P 01/20/17 7.0 4.00 4.90
ESI 170120P00010000 P 01/20/17 10.0 6.65 7.65
ESI 170120P00012000 P 01/20/17 12.0 8.50 9.50
ESI 170120P00015000 P 01/20/17 15.0 11.30 12.50
ESI 170120P00017000 P 01/20/17 17.0 11.50 16.00
ESI 170120P00020000 P 01/20/17 20.0 15.20 18.70
ESI 170120P00022000 P 01/20/17 22.0 17.25 20.65
ESI 170120P00025000 P 01/20/17 25.0 20.20 23.70

OPRA data is delayed 15 minutes.