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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 140920C00002000 C 09/20/14 2.0 5.45 6.35
ESI 140920C00003000 C 09/20/14 3.0 4.50 5.10
ESI 140920C00004000 C 09/20/14 4.0 3.50 4.10
ESI 140920C00005000 C 09/20/14 5.0 2.56 3.15
ESI 140920C00006000 C 09/20/14 6.0 1.58 1.94
ESI 140920C00007000 C 09/20/14 7.0 0.70 1.05
ESI 140920C00008000 C 09/20/14 8.0 0.20 0.32
ESI 140920C00009000 C 09/20/14 9.0 0.05 0.11
ESI 140920C00010000 C 09/20/14 10.0 0.01 0.05
ESI 140920C00011000 C 09/20/14 11.0 0.02 0.05
ESI 140920C00012000 C 09/20/14 12.0 0.02 0.05
ESI 140920C00013000 C 09/20/14 13.0 0.00 0.09
ESI 140920C00014000 C 09/20/14 14.0 0.00 0.08
ESI 140920C00015000 C 09/20/14 15.0 0.00 0.09
ESI 140920C00016000 C 09/20/14 16.0 0.00 0.08
ESI 140920C00017000 C 09/20/14 17.0 0.00 0.10
ESI 140920C00018000 C 09/20/14 18.0 0.00 0.01
ESI 140920C00019000 C 09/20/14 19.0 0.00 0.08
ESI 140920C00020000 C 09/20/14 20.0 0.00 0.10
ESI 140920C00021000 C 09/20/14 21.0 0.00 0.07
ESI 140920C00022000 C 09/20/14 22.0 0.00 0.07
ESI 140920C00023000 C 09/20/14 23.0 0.00 0.07
ESI 140920C00024000 C 09/20/14 24.0 0.00 0.07
ESI 140920C00025000 C 09/20/14 25.0 0.00 0.07
ESI 140920C00026000 C 09/20/14 26.0 0.00 0.07
ESI 140920C00027000 C 09/20/14 27.0 0.00 0.07
ESI 140920C00028000 C 09/20/14 28.0 0.00 0.07
ESI 140920C00029000 C 09/20/14 29.0 0.00 0.07
ESI 140920C00030000 C 09/20/14 30.0 0.00 0.07
ESI 140920P00002000 P 09/20/14 2.0 0.00 0.07
ESI 140920P00003000 P 09/20/14 3.0 0.00 0.07
ESI 140920P00004000 P 09/20/14 4.0 0.00 0.08
ESI 140920P00005000 P 09/20/14 5.0 0.00 0.08
ESI 140920P00006000 P 09/20/14 6.0 0.00 0.10
ESI 140920P00007000 P 09/20/14 7.0 0.11 0.28
ESI 140920P00008000 P 09/20/14 8.0 0.55 0.65
ESI 140920P00009000 P 09/20/14 9.0 1.18 1.55
ESI 140920P00010000 P 09/20/14 10.0 2.05 2.50
ESI 140920P00011000 P 09/20/14 11.0 3.10 3.50
ESI 140920P00012000 P 09/20/14 12.0 4.10 4.50
ESI 140920P00013000 P 09/20/14 13.0 5.35 5.50
ESI 140920P00014000 P 09/20/14 14.0 5.80 6.50
ESI 140920P00015000 P 09/20/14 15.0 6.75 7.50
ESI 140920P00016000 P 09/20/14 16.0 8.15 8.50
ESI 140920P00017000 P 09/20/14 17.0 8.75 9.50
ESI 140920P00018000 P 09/20/14 18.0 10.05 10.50
ESI 140920P00019000 P 09/20/14 19.0 10.70 11.50
ESI 140920P00020000 P 09/20/14 20.0 11.75 12.50
ESI 140920P00021000 P 09/20/14 21.0 12.70 13.50
ESI 140920P00022000 P 09/20/14 22.0 13.70 14.50
ESI 140920P00023000 P 09/20/14 23.0 14.70 15.60
ESI 140920P00024000 P 09/20/14 24.0 15.20 16.75
ESI 140920P00025000 P 09/20/14 25.0 16.45 17.60
ESI 140920P00026000 P 09/20/14 26.0 16.40 19.45
ESI 140920P00027000 P 09/20/14 27.0 17.40 20.45
ESI 140920P00028000 P 09/20/14 28.0 19.45 20.55
ESI 140920P00029000 P 09/20/14 29.0 20.10 22.10
ESI 140920P00030000 P 09/20/14 30.0 21.10 23.10
ESI 141018C00002000 C 10/18/14 2.0 5.50 6.25
ESI 141018C00003000 C 10/18/14 3.0 4.55 5.10
ESI 141018C00004000 C 10/18/14 4.0 3.55 4.15
ESI 141018C00005000 C 10/18/14 5.0 2.60 3.20
ESI 141018C00006000 C 10/18/14 6.0 1.80 2.16
ESI 141018C00007000 C 10/18/14 7.0 1.15 1.39
ESI 141018C00008000 C 10/18/14 8.0 0.65 0.80
ESI 141018C00009000 C 10/18/14 9.0 0.40 0.45
ESI 141018C00010000 C 10/18/14 10.0 0.22 0.27
ESI 141018C00011000 C 10/18/14 11.0 0.12 0.20
ESI 141018C00012000 C 10/18/14 12.0 0.06 0.21
ESI 141018C00013000 C 10/18/14 13.0 0.03 0.11
ESI 141018C00014000 C 10/18/14 14.0 0.01 0.20
ESI 141018C00015000 C 10/18/14 15.0 0.01 0.14
ESI 141018C00016000 C 10/18/14 16.0 0.00 0.12
ESI 141018C00017500 C 10/18/14 17.5 0.00 0.10
ESI 141018C00019000 C 10/18/14 19.0 0.00 0.16
ESI 141018C00020000 C 10/18/14 20.0 0.01 0.10
ESI 141018C00021000 C 10/18/14 21.0 0.00 0.10
ESI 141018C00022500 C 10/18/14 22.5 0.00 0.11
ESI 141018C00024000 C 10/18/14 24.0 0.00 0.17
ESI 141018C00025000 C 10/18/14 25.0 0.00 0.15
ESI 141018C00026000 C 10/18/14 26.0 0.02 0.15
ESI 141018C00027000 C 10/18/14 27.0 0.00 0.10
ESI 141018C00028000 C 10/18/14 28.0 0.00 0.15
ESI 141018C00029000 C 10/18/14 29.0 0.00 0.23
ESI 141018C00030000 C 10/18/14 30.0 0.00 0.07
ESI 141018C00031000 C 10/18/14 31.0 0.00 0.10
ESI 141018C00032000 C 10/18/14 32.0 0.00 0.22
ESI 141018C00033000 C 10/18/14 33.0 0.00 0.10
ESI 141018C00034000 C 10/18/14 34.0 0.00 0.10
ESI 141018C00035000 C 10/18/14 35.0 0.00 0.10
ESI 141018C00040000 C 10/18/14 40.0 0.00 0.10
ESI 141018C00045000 C 10/18/14 45.0 0.00 0.10
ESI 141018C00050000 C 10/18/14 50.0 0.00 0.07
ESI 141018P00002000 P 10/18/14 2.0 0.00 0.09
ESI 141018P00003000 P 10/18/14 3.0 0.00 0.16
ESI 141018P00004000 P 10/18/14 4.0 0.00 0.15
ESI 141018P00005000 P 10/18/14 5.0 0.04 0.27
ESI 141018P00006000 P 10/18/14 6.0 0.23 0.29
ESI 141018P00007000 P 10/18/14 7.0 0.48 0.60
ESI 141018P00008000 P 10/18/14 8.0 0.96 1.15
ESI 141018P00009000 P 10/18/14 9.0 1.48 1.85
ESI 141018P00010000 P 10/18/14 10.0 2.22 2.70
ESI 141018P00011000 P 10/18/14 11.0 3.10 3.60
ESI 141018P00012000 P 10/18/14 12.0 4.15 4.60
ESI 141018P00013000 P 10/18/14 13.0 5.15 5.50
ESI 141018P00014000 P 10/18/14 14.0 5.85 6.55
ESI 141018P00015000 P 10/18/14 15.0 7.15 7.50
ESI 141018P00016000 P 10/18/14 16.0 8.20 8.50
ESI 141018P00017500 P 10/18/14 17.5 9.30 10.00
ESI 141018P00019000 P 10/18/14 19.0 10.50 11.45
ESI 141018P00020000 P 10/18/14 20.0 11.95 12.45
ESI 141018P00021000 P 10/18/14 21.0 12.70 13.45
ESI 141018P00022500 P 10/18/14 22.5 14.50 15.00
ESI 141018P00024000 P 10/18/14 24.0 15.45 16.75
ESI 141018P00025000 P 10/18/14 25.0 16.55 17.45
ESI 141018P00026000 P 10/18/14 26.0 17.45 18.65
ESI 141018P00027000 P 10/18/14 27.0 18.45 19.45
ESI 141018P00028000 P 10/18/14 28.0 19.45 20.45
ESI 141018P00029000 P 10/18/14 29.0 20.40 21.45
ESI 141018P00030000 P 10/18/14 30.0 21.40 22.45
ESI 141018P00031000 P 10/18/14 31.0 22.40 23.45
ESI 141018P00032000 P 10/18/14 32.0 23.25 24.50
ESI 141018P00033000 P 10/18/14 33.0 24.40 25.60
ESI 141018P00034000 P 10/18/14 34.0 25.40 27.15
ESI 141018P00035000 P 10/18/14 35.0 26.40 27.60
ESI 141018P00040000 P 10/18/14 40.0 31.20 32.55
ESI 141018P00045000 P 10/18/14 45.0 36.15 37.65
ESI 141018P00050000 P 10/18/14 50.0 40.05 42.85
ESI 150117C00002000 C 01/17/15 2.0 5.30 6.35
ESI 150117C00003000 C 01/17/15 3.0 4.50 5.20
ESI 150117C00004000 C 01/17/15 4.0 3.75 4.30
ESI 150117C00005000 C 01/17/15 5.0 2.95 3.55
ESI 150117C00006000 C 01/17/15 6.0 2.25 2.89
ESI 150117C00007000 C 01/17/15 7.0 1.75 2.13
ESI 150117C00008000 C 01/17/15 8.0 1.35 1.70
ESI 150117C00009000 C 01/17/15 9.0 1.08 1.37
ESI 150117C00010000 C 01/17/15 10.0 0.78 1.00
ESI 150117C00011000 C 01/17/15 11.0 0.60 0.90
ESI 150117C00012000 C 01/17/15 12.0 0.27 0.80
ESI 150117C00013000 C 01/17/15 13.0 0.35 0.65
ESI 150117C00014000 C 01/17/15 14.0 0.27 0.50
ESI 150117C00015000 C 01/17/15 15.0 0.20 0.51
ESI 150117C00016000 C 01/17/15 16.0 0.10 0.41
ESI 150117C00017000 C 01/17/15 17.0 0.12 0.37
ESI 150117C00018000 C 01/17/15 18.0 0.07 0.32
ESI 150117C00019000 C 01/17/15 19.0 0.00 0.34
ESI 150117C00020000 C 01/17/15 20.0 0.03 0.36
ESI 150117C00021000 C 01/17/15 21.0 0.01 0.25
ESI 150117C00022000 C 01/17/15 22.0 0.00 0.30
ESI 150117C00023000 C 01/17/15 23.0 0.00 0.25
ESI 150117C00024000 C 01/17/15 24.0 0.05 0.34
ESI 150117C00025000 C 01/17/15 25.0 0.00 0.25
ESI 150117C00026000 C 01/17/15 26.0 0.02 0.25
ESI 150117C00027000 C 01/17/15 27.0 0.00 0.30
ESI 150117C00028000 C 01/17/15 28.0 0.00 0.25
ESI 150117C00029000 C 01/17/15 29.0 0.00 0.25
ESI 150117C00030000 C 01/17/15 30.0 0.00 0.17
ESI 150117C00031000 C 01/17/15 31.0 0.00 0.20
ESI 150117C00032000 C 01/17/15 32.0 0.00 0.15
ESI 150117C00033000 C 01/17/15 33.0 0.00 0.15
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.15
ESI 150117P00002000 P 01/17/15 2.0 0.00 0.14
ESI 150117P00003000 P 01/17/15 3.0 0.00 0.25
ESI 150117P00004000 P 01/17/15 4.0 0.20 0.32
ESI 150117P00005000 P 01/17/15 5.0 0.29 0.54
ESI 150117P00006000 P 01/17/15 6.0 0.59 1.00
ESI 150117P00007000 P 01/17/15 7.0 1.00 1.29
ESI 150117P00008000 P 01/17/15 8.0 1.53 1.84
ESI 150117P00009000 P 01/17/15 9.0 2.10 2.55
ESI 150117P00010000 P 01/17/15 10.0 2.92 3.30
ESI 150117P00011000 P 01/17/15 11.0 3.60 4.10
ESI 150117P00012000 P 01/17/15 12.0 4.40 5.00
ESI 150117P00013000 P 01/17/15 13.0 5.30 5.90
ESI 150117P00014000 P 01/17/15 14.0 6.20 6.80
ESI 150117P00015000 P 01/17/15 15.0 7.15 7.80
ESI 150117P00016000 P 01/17/15 16.0 8.10 8.70
ESI 150117P00017000 P 01/17/15 17.0 9.05 9.65
ESI 150117P00018000 P 01/17/15 18.0 10.00 10.60
ESI 150117P00019000 P 01/17/15 19.0 10.85 11.65
ESI 150117P00020000 P 01/17/15 20.0 11.80 12.60
ESI 150117P00021000 P 01/17/15 21.0 11.95 14.25
ESI 150117P00022000 P 01/17/15 22.0 13.05 15.95
ESI 150117P00023000 P 01/17/15 23.0 13.30 15.80
ESI 150117P00024000 P 01/17/15 24.0 15.50 16.80
ESI 150117P00025000 P 01/17/15 25.0 15.25 19.30
ESI 150117P00026000 P 01/17/15 26.0 16.60 19.75
ESI 150117P00027000 P 01/17/15 27.0 17.75 20.50
ESI 150117P00028000 P 01/17/15 28.0 18.15 22.20
ESI 150117P00029000 P 01/17/15 29.0 19.50 22.85
ESI 150117P00030000 P 01/17/15 30.0 20.65 23.60
ESI 150117P00031000 P 01/17/15 31.0 20.95 25.30
ESI 150117P00032000 P 01/17/15 32.0 22.60 25.85
ESI 150117P00033000 P 01/17/15 33.0 23.60 26.85
ESI 150117P00035000 P 01/17/15 35.0 25.15 29.05
ESI 150417C00001000 C 04/17/15 1.0 6.30 7.25
ESI 150417C00002000 C 04/17/15 2.0 5.35 6.35
ESI 150417C00003000 C 04/17/15 3.0 4.60 5.30
ESI 150417C00004000 C 04/17/15 4.0 3.85 4.55
ESI 150417C00005000 C 04/17/15 5.0 3.20 3.85
ESI 150417C00006000 C 04/17/15 6.0 2.68 3.30
ESI 150417C00007000 C 04/17/15 7.0 2.15 2.59
ESI 150417C00008000 C 04/17/15 8.0 1.76 2.18
ESI 150417C00009000 C 04/17/15 9.0 1.45 1.84
ESI 150417C00010000 C 04/17/15 10.0 1.16 1.58
ESI 150417C00011000 C 04/17/15 11.0 0.95 1.36
ESI 150417C00012000 C 04/17/15 12.0 0.81 1.19
ESI 150417C00013000 C 04/17/15 13.0 0.68 1.05
ESI 150417C00014000 C 04/17/15 14.0 0.60 0.94
ESI 150417C00015000 C 04/17/15 15.0 0.55 0.85
ESI 150417C00016000 C 04/17/15 16.0 0.43 0.77
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.27
ESI 150417P00002000 P 04/17/15 2.0 0.03 0.39
ESI 150417P00003000 P 04/17/15 3.0 0.10 0.40
ESI 150417P00004000 P 04/17/15 4.0 0.28 0.67
ESI 150417P00005000 P 04/17/15 5.0 0.57 0.95
ESI 150417P00006000 P 04/17/15 6.0 0.99 1.30
ESI 150417P00007000 P 04/17/15 7.0 1.43 1.75
ESI 150417P00008000 P 04/17/15 8.0 2.01 2.45
ESI 150417P00009000 P 04/17/15 9.0 2.57 3.25
ESI 150417P00010000 P 04/17/15 10.0 3.30 3.80
ESI 150417P00011000 P 04/17/15 11.0 4.05 4.55
ESI 150417P00012000 P 04/17/15 12.0 4.85 5.55
ESI 150417P00013000 P 04/17/15 13.0 5.65 6.25
ESI 150417P00014000 P 04/17/15 14.0 6.50 7.10
ESI 150417P00015000 P 04/17/15 15.0 7.40 8.05
ESI 150417P00016000 P 04/17/15 16.0 8.35 9.20
ESI 160115C00003000 C 01/15/16 3.0 3.10 7.60
ESI 160115C00005000 C 01/15/16 5.0 2.15 6.40
ESI 160115C00007000 C 01/15/16 7.0 1.00 5.50
ESI 160115C00010000 C 01/15/16 10.0 0.32 4.90
ESI 160115C00012000 C 01/15/16 12.0 0.15 4.90
ESI 160115C00015000 C 01/15/16 15.0 0.05 2.92
ESI 160115P00003000 P 01/15/16 3.0 0.05 1.50
ESI 160115P00005000 P 01/15/16 5.0 0.67 1.97
ESI 160115P00007000 P 01/15/16 7.0 0.32 4.35
ESI 160115P00010000 P 01/15/16 10.0 4.05 5.75
ESI 160115P00012000 P 01/15/16 12.0 3.90 8.20
ESI 160115P00015000 P 01/15/16 15.0 6.50 10.75
ESI 170120C00003000 C 01/20/17 3.0 3.50 8.00
ESI 170120C00005000 C 01/20/17 5.0 2.50 7.00
ESI 170120C00007000 C 01/20/17 7.0 1.70 6.20
ESI 170120C00010000 C 01/20/17 10.0 1.10 5.50
ESI 170120C00012000 C 01/20/17 12.0 0.90 5.00
ESI 170120C00015000 C 01/20/17 15.0 0.50 4.90
ESI 170120P00003000 P 01/20/17 3.0 0.05 0.90
ESI 170120P00005000 P 01/20/17 5.0 0.05 4.40
ESI 170120P00007000 P 01/20/17 7.0 0.85 5.40
ESI 170120P00010000 P 01/20/17 10.0 3.10 7.50
ESI 170120P00012000 P 01/20/17 12.0 4.70 9.20
ESI 170120P00015000 P 01/20/17 15.0 7.30 11.75

OPRA data is delayed 15 minutes.