Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Itt Educational Services Inc (ESI)
As of Jun 19 2013 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 130622C00002500 C 06/22/13 2.5 21.70 22.70
ESI 130622C00005000 C 06/22/13 5.0 19.20 20.30
ESI 130622C00007500 C 06/22/13 7.5 16.70 17.80
ESI 130622C00010000 C 06/22/13 10.0 14.20 15.05
ESI 130622C00012500 C 06/22/13 12.5 11.75 12.50
ESI 130622C00015000 C 06/22/13 15.0 7.70 10.25
ESI 130622C00017500 C 06/22/13 17.5 6.85 7.90
ESI 130622C00020000 C 06/22/13 20.0 4.60 4.95
ESI 130622C00022500 C 06/22/13 22.5 2.20 2.38
ESI 130622C00025000 C 06/22/13 25.0 0.44 0.51
ESI 130622C00030000 C 06/22/13 30.0 0.00 0.05
ESI 130622P00002500 P 06/22/13 2.5 0.00 0.25
ESI 130622P00005000 P 06/22/13 5.0 0.00 0.25
ESI 130622P00007500 P 06/22/13 7.5 0.00 0.25
ESI 130622P00010000 P 06/22/13 10.0 0.00 0.25
ESI 130622P00012500 P 06/22/13 12.5 0.00 0.10
ESI 130622P00015000 P 06/22/13 15.0 0.00 0.01
ESI 130622P00017500 P 06/22/13 17.5 0.00 0.04
ESI 130622P00020000 P 06/22/13 20.0 0.00 0.05
ESI 130622P00022500 P 06/22/13 22.5 0.04 0.11
ESI 130622P00025000 P 06/22/13 25.0 0.72 0.81
ESI 130622P00030000 P 06/22/13 30.0 5.20 5.40
ESI 130720C00007500 C 07/20/13 7.5 15.05 17.80
ESI 130720C00010000 C 07/20/13 10.0 14.40 15.50
ESI 130720C00012500 C 07/20/13 12.5 11.60 12.70
ESI 130720C00015000 C 07/20/13 15.0 9.40 10.20
ESI 130720C00017500 C 07/20/13 17.5 6.95 7.80
ESI 130720C00020000 C 07/20/13 20.0 4.95 5.20
ESI 130720C00022500 C 07/20/13 22.5 3.10 3.30
ESI 130720C00025000 C 07/20/13 25.0 1.74 1.90
ESI 130720C00030000 C 07/20/13 30.0 0.42 0.50
ESI 130720C00035000 C 07/20/13 35.0 0.12 0.14
ESI 130720P00007500 P 07/20/13 7.5 0.00 0.26
ESI 130720P00010000 P 07/20/13 10.0 0.00 0.25
ESI 130720P00012500 P 07/20/13 12.5 0.00 0.06
ESI 130720P00015000 P 07/20/13 15.0 0.00 0.07
ESI 130720P00017500 P 07/20/13 17.5 0.08 0.26
ESI 130720P00020000 P 07/20/13 20.0 0.43 0.52
ESI 130720P00022500 P 07/20/13 22.5 1.05 1.16
ESI 130720P00025000 P 07/20/13 25.0 2.18 2.30
ESI 130720P00030000 P 07/20/13 30.0 5.80 6.00
ESI 130720P00035000 P 07/20/13 35.0 10.05 11.20
ESI 131019C00002500 C 10/19/13 2.5 20.15 23.95
ESI 131019C00005000 C 10/19/13 5.0 18.85 20.80
ESI 131019C00007500 C 10/19/13 7.5 16.50 18.10
ESI 131019C00010000 C 10/19/13 10.0 14.20 15.60
ESI 131019C00012500 C 10/19/13 12.5 11.45 13.15
ESI 131019C00015000 C 10/19/13 15.0 9.50 10.55
ESI 131019C00017500 C 10/19/13 17.5 7.75 8.10
ESI 131019C00020000 C 10/19/13 20.0 5.95 6.75
ESI 131019C00022500 C 10/19/13 22.5 4.60 5.25
ESI 131019C00025000 C 10/19/13 25.0 3.50 3.85
ESI 131019C00030000 C 10/19/13 30.0 1.92 2.12
ESI 131019C00035000 C 10/19/13 35.0 1.06 1.20
ESI 131019P00002500 P 10/19/13 2.5 0.00 0.31
ESI 131019P00005000 P 10/19/13 5.0 0.00 0.32
ESI 131019P00007500 P 10/19/13 7.5 0.00 0.35
ESI 131019P00010000 P 10/19/13 10.0 0.00 0.25
ESI 131019P00012500 P 10/19/13 12.5 0.15 0.46
ESI 131019P00015000 P 10/19/13 15.0 0.42 0.85
ESI 131019P00017500 P 10/19/13 17.5 1.08 1.24
ESI 131019P00020000 P 10/19/13 20.0 1.91 2.00
ESI 131019P00022500 P 10/19/13 22.5 2.95 3.20
ESI 131019P00025000 P 10/19/13 25.0 4.35 4.50
ESI 131019P00030000 P 10/19/13 30.0 7.20 8.10
ESI 131019P00035000 P 10/19/13 35.0 11.05 12.35
ESI 140118C00007500 C 01/18/14 7.5 16.95 17.65
ESI 140118C00010000 C 01/18/14 10.0 14.45 15.00
ESI 140118C00012500 C 01/18/14 12.5 11.95 13.15
ESI 140118C00015000 C 01/18/14 15.0 10.10 10.65
ESI 140118C00017500 C 01/18/14 17.5 8.25 8.85
ESI 140118C00020000 C 01/18/14 20.0 6.65 7.05
ESI 140118C00022500 C 01/18/14 22.5 5.35 5.90
ESI 140118C00025000 C 01/18/14 25.0 4.35 4.60
ESI 140118C00030000 C 01/18/14 30.0 2.71 2.90
ESI 140118C00035000 C 01/18/14 35.0 1.75 2.07
ESI 140118C00040000 C 01/18/14 40.0 1.16 1.43
ESI 140118C00045000 C 01/18/14 45.0 0.79 0.97
ESI 140118C00050000 C 01/18/14 50.0 0.37 0.80
ESI 140118C00055000 C 01/18/14 55.0 0.21 0.62
ESI 140118C00057500 C 01/18/14 57.5 0.15 0.55
ESI 140118C00060000 C 01/18/14 60.0 0.13 0.49
ESI 140118C00062500 C 01/18/14 62.5 0.09 0.43
ESI 140118C00065000 C 01/18/14 65.0 0.08 0.38
ESI 140118C00067500 C 01/18/14 67.5 0.05 0.34
ESI 140118C00070000 C 01/18/14 70.0 0.06 0.31
ESI 140118C00072500 C 01/18/14 72.5 0.13 0.30
ESI 140118C00075000 C 01/18/14 75.0 0.00 0.25
ESI 140118C00080000 C 01/18/14 80.0 0.00 0.25
ESI 140118C00085000 C 01/18/14 85.0 0.00 0.24
ESI 140118C00090000 C 01/18/14 90.0 0.00 0.23
ESI 140118C00095000 C 01/18/14 95.0 0.00 0.20
ESI 140118P00007500 P 01/18/14 7.5 0.09 0.29
ESI 140118P00010000 P 01/18/14 10.0 0.32 0.43
ESI 140118P00012500 P 01/18/14 12.5 0.63 0.78
ESI 140118P00015000 P 01/18/14 15.0 1.12 1.31
ESI 140118P00017500 P 01/18/14 17.5 1.84 1.98
ESI 140118P00020000 P 01/18/14 20.0 2.73 3.05
ESI 140118P00022500 P 01/18/14 22.5 3.85 4.35
ESI 140118P00025000 P 01/18/14 25.0 5.25 5.65
ESI 140118P00030000 P 01/18/14 30.0 8.40 9.30
ESI 140118P00035000 P 01/18/14 35.0 12.55 13.05
ESI 140118P00040000 P 01/18/14 40.0 16.70 17.80
ESI 140118P00045000 P 01/18/14 45.0 21.65 22.35
ESI 140118P00050000 P 01/18/14 50.0 26.20 27.45
ESI 140118P00055000 P 01/18/14 55.0 31.05 32.20
ESI 140118P00057500 P 01/18/14 57.5 33.50 34.75
ESI 140118P00060000 P 01/18/14 60.0 35.90 37.25
ESI 140118P00062500 P 01/18/14 62.5 38.35 39.35
ESI 140118P00065000 P 01/18/14 65.0 39.20 42.85
ESI 140118P00067500 P 01/18/14 67.5 43.25 44.20
ESI 140118P00070000 P 01/18/14 70.0 44.05 47.05
ESI 140118P00072500 P 01/18/14 72.5 46.60 50.20
ESI 140118P00075000 P 01/18/14 75.0 50.65 51.60
ESI 140118P00080000 P 01/18/14 80.0 54.05 57.75
ESI 140118P00085000 P 01/18/14 85.0 58.95 61.70
ESI 140118P00090000 P 01/18/14 90.0 64.05 67.70
ESI 140118P00095000 P 01/18/14 95.0 68.85 71.90