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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 150619C00000500 C 06/19/15 0.5 3.65 4.05
ESI 150619C00001000 C 06/19/15 1.0 3.15 3.55
ESI 150619C00001500 C 06/19/15 1.5 2.68 3.05
ESI 150619C00002000 C 06/19/15 2.0 2.10 2.54
ESI 150619C00002500 C 06/19/15 2.5 1.73 2.10
ESI 150619C00003000 C 06/19/15 3.0 1.27 1.69
ESI 150619C00003500 C 06/19/15 3.5 1.00 1.34
ESI 150619C00004000 C 06/19/15 4.0 0.73 0.98
ESI 150619C00004500 C 06/19/15 4.5 0.60 0.80
ESI 150619C00005000 C 06/19/15 5.0 0.25 0.40
ESI 150619C00005500 C 06/19/15 5.5 0.19 0.40
ESI 150619C00006000 C 06/19/15 6.0 0.08 0.25
ESI 150619C00007000 C 06/19/15 7.0 0.00 0.17
ESI 150619C00008000 C 06/19/15 8.0 0.00 0.19
ESI 150619C00009000 C 06/19/15 9.0 0.00 0.09
ESI 150619C00010000 C 06/19/15 10.0 0.00 0.05
ESI 150619C00011000 C 06/19/15 11.0 0.00 0.09
ESI 150619C00012000 C 06/19/15 12.0 0.00 0.06
ESI 150619P00000500 P 06/19/15 0.5 0.00 0.01
ESI 150619P00001000 P 06/19/15 1.0 0.01 0.02
ESI 150619P00001500 P 06/19/15 1.5 0.00 0.10
ESI 150619P00002000 P 06/19/15 2.0 0.00 0.05
ESI 150619P00002500 P 06/19/15 2.5 0.05 0.14
ESI 150619P00003000 P 06/19/15 3.0 0.10 0.25
ESI 150619P00003500 P 06/19/15 3.5 0.30 0.40
ESI 150619P00004000 P 06/19/15 4.0 0.45 0.70
ESI 150619P00004500 P 06/19/15 4.5 0.64 0.88
ESI 150619P00005000 P 06/19/15 5.0 0.98 1.21
ESI 150619P00005500 P 06/19/15 5.5 1.37 1.66
ESI 150619P00006000 P 06/19/15 6.0 1.75 2.13
ESI 150619P00007000 P 06/19/15 7.0 2.64 3.00
ESI 150619P00008000 P 06/19/15 8.0 3.55 4.00
ESI 150619P00009000 P 06/19/15 9.0 4.55 4.95
ESI 150619P00010000 P 06/19/15 10.0 5.50 5.90
ESI 150619P00011000 P 06/19/15 11.0 6.50 6.90
ESI 150619P00012000 P 06/19/15 12.0 7.50 7.95
ESI 150717C00000500 C 07/17/15 0.5 3.55 4.05
ESI 150717C00001000 C 07/17/15 1.0 3.15 3.55
ESI 150717C00001500 C 07/17/15 1.5 2.68 3.05
ESI 150717C00002000 C 07/17/15 2.0 2.21 2.65
ESI 150717C00002500 C 07/17/15 2.5 1.90 2.24
ESI 150717C00003000 C 07/17/15 3.0 1.60 1.98
ESI 150717C00003500 C 07/17/15 3.5 1.30 1.72
ESI 150717C00004000 C 07/17/15 4.0 1.10 1.26
ESI 150717C00004500 C 07/17/15 4.5 0.80 1.25
ESI 150717C00005000 C 07/17/15 5.0 0.65 0.84
ESI 150717C00005500 C 07/17/15 5.5 0.44 0.92
ESI 150717C00006000 C 07/17/15 6.0 0.45 0.55
ESI 150717C00007000 C 07/17/15 7.0 0.21 0.37
ESI 150717C00008000 C 07/17/15 8.0 0.12 0.25
ESI 150717C00009000 C 07/17/15 9.0 0.04 0.30
ESI 150717C00010000 C 07/17/15 10.0 0.00 0.22
ESI 150717C00011000 C 07/17/15 11.0 0.00 0.16
ESI 150717C00012000 C 07/17/15 12.0 0.00 0.13
ESI 150717C00013000 C 07/17/15 13.0 0.00 0.15
ESI 150717C00014000 C 07/17/15 14.0 0.00 0.25
ESI 150717C00015000 C 07/17/15 15.0 0.00 0.25
ESI 150717C00016000 C 07/17/15 16.0 0.00 0.17
ESI 150717C00017000 C 07/17/15 17.0 0.00 0.26
ESI 150717C00018000 C 07/17/15 18.0 0.00 0.25
ESI 150717C00019000 C 07/17/15 19.0 0.00 0.26
ESI 150717P00000500 P 07/17/15 0.5 0.00 0.14
ESI 150717P00001000 P 07/17/15 1.0 0.00 0.27
ESI 150717P00001500 P 07/17/15 1.5 0.02 0.28
ESI 150717P00002000 P 07/17/15 2.0 0.17 0.30
ESI 150717P00002500 P 07/17/15 2.5 0.30 0.46
ESI 150717P00003000 P 07/17/15 3.0 0.38 0.62
ESI 150717P00003500 P 07/17/15 3.5 0.55 0.79
ESI 150717P00004000 P 07/17/15 4.0 0.93 1.16
ESI 150717P00004500 P 07/17/15 4.5 1.09 1.34
ESI 150717P00005000 P 07/17/15 5.0 1.40 1.75
ESI 150717P00005500 P 07/17/15 5.5 1.75 2.08
ESI 150717P00006000 P 07/17/15 6.0 2.14 2.25
ESI 150717P00007000 P 07/17/15 7.0 2.94 3.25
ESI 150717P00008000 P 07/17/15 8.0 3.80 4.15
ESI 150717P00009000 P 07/17/15 9.0 4.75 5.15
ESI 150717P00010000 P 07/17/15 10.0 5.70 6.20
ESI 150717P00011000 P 07/17/15 11.0 6.65 7.00
ESI 150717P00012000 P 07/17/15 12.0 7.65 8.05
ESI 150717P00013000 P 07/17/15 13.0 8.60 9.00
ESI 150717P00014000 P 07/17/15 14.0 9.60 10.00
ESI 150717P00015000 P 07/17/15 15.0 10.60 11.05
ESI 150717P00016000 P 07/17/15 16.0 11.60 12.05
ESI 150717P00017000 P 07/17/15 17.0 12.30 12.95
ESI 150717P00018000 P 07/17/15 18.0 13.55 13.95
ESI 150717P00019000 P 07/17/15 19.0 14.55 15.05
ESI 151016C00000500 C 10/16/15 0.5 3.45 4.15
ESI 151016C00001000 C 10/16/15 1.0 3.20 3.70
ESI 151016C00001500 C 10/16/15 1.5 2.62 3.30
ESI 151016C00002000 C 10/16/15 2.0 2.29 2.94
ESI 151016C00002500 C 10/16/15 2.5 2.10 2.60
ESI 151016C00003000 C 10/16/15 3.0 1.72 2.32
ESI 151016C00003500 C 10/16/15 3.5 1.65 2.07
ESI 151016C00004000 C 10/16/15 4.0 1.26 1.84
ESI 151016C00004500 C 10/16/15 4.5 1.10 1.63
ESI 151016C00005000 C 10/16/15 5.0 1.04 1.25
ESI 151016C00005500 C 10/16/15 5.5 0.91 1.20
ESI 151016C00006000 C 10/16/15 6.0 0.69 1.03
ESI 151016C00007000 C 10/16/15 7.0 0.50 0.78
ESI 151016C00008000 C 10/16/15 8.0 0.31 0.57
ESI 151016C00009000 C 10/16/15 9.0 0.19 0.62
ESI 151016C00010000 C 10/16/15 10.0 0.15 0.55
ESI 151016C00011000 C 10/16/15 11.0 0.02 0.50
ESI 151016C00012000 C 10/16/15 12.0 0.00 0.47
ESI 151016C00013000 C 10/16/15 13.0 0.00 0.32
ESI 151016C00014000 C 10/16/15 14.0 0.00 0.42
ESI 151016C00015000 C 10/16/15 15.0 0.00 0.37
ESI 151016C00016000 C 10/16/15 16.0 0.00 0.20
ESI 151016P00000500 P 10/16/15 0.5 0.00 0.36
ESI 151016P00001000 P 10/16/15 1.0 0.00 0.45
ESI 151016P00001500 P 10/16/15 1.5 0.17 0.44
ESI 151016P00002000 P 10/16/15 2.0 0.25 0.79
ESI 151016P00002500 P 10/16/15 2.5 0.50 1.00
ESI 151016P00003000 P 10/16/15 3.0 0.70 1.00
ESI 151016P00003500 P 10/16/15 3.5 1.02 1.40
ESI 151016P00004000 P 10/16/15 4.0 1.24 1.71
ESI 151016P00004500 P 10/16/15 4.5 1.50 2.04
ESI 151016P00005000 P 10/16/15 5.0 1.81 2.29
ESI 151016P00005500 P 10/16/15 5.5 2.17 2.65
ESI 151016P00006000 P 10/16/15 6.0 2.47 3.00
ESI 151016P00007000 P 10/16/15 7.0 3.30 3.75
ESI 151016P00008000 P 10/16/15 8.0 4.05 4.60
ESI 151016P00009000 P 10/16/15 9.0 5.00 5.50
ESI 151016P00010000 P 10/16/15 10.0 5.90 6.40
ESI 151016P00011000 P 10/16/15 11.0 6.85 7.35
ESI 151016P00012000 P 10/16/15 12.0 7.80 8.25
ESI 151016P00013000 P 10/16/15 13.0 8.75 9.25
ESI 151016P00014000 P 10/16/15 14.0 9.70 10.15
ESI 151016P00015000 P 10/16/15 15.0 10.65 11.15
ESI 151016P00016000 P 10/16/15 16.0 11.60 12.15
ESI 160115C00000500 C 01/15/16 0.5 3.45 4.20
ESI 160115C00001000 C 01/15/16 1.0 3.20 3.75
ESI 160115C00001500 C 01/15/16 1.5 2.82 3.50
ESI 160115C00002000 C 01/15/16 2.0 2.48 3.15
ESI 160115C00002500 C 01/15/16 2.5 2.27 2.73
ESI 160115C00003000 C 01/15/16 3.0 1.97 2.48
ESI 160115C00003500 C 01/15/16 3.5 1.70 2.27
ESI 160115C00004000 C 01/15/16 4.0 1.51 2.07
ESI 160115C00004500 C 01/15/16 4.5 1.35 1.89
ESI 160115C00005000 C 01/15/16 5.0 1.22 1.70
ESI 160115C00005500 C 01/15/16 5.5 1.01 1.60
ESI 160115C00006000 C 01/15/16 6.0 0.85 1.41
ESI 160115C00007000 C 01/15/16 7.0 0.79 1.26
ESI 160115C00008000 C 01/15/16 8.0 0.64 1.09
ESI 160115C00009000 C 01/15/16 9.0 0.49 0.95
ESI 160115C00010000 C 01/15/16 10.0 0.37 0.75
ESI 160115C00011000 C 01/15/16 11.0 0.28 0.70
ESI 160115C00012000 C 01/15/16 12.0 0.23 0.65
ESI 160115C00015000 C 01/15/16 15.0 0.09 0.53
ESI 160115C00017000 C 01/15/16 17.0 0.00 0.45
ESI 160115C00020000 C 01/15/16 20.0 0.00 0.45
ESI 160115C00022000 C 01/15/16 22.0 0.00 0.40
ESI 160115C00025000 C 01/15/16 25.0 0.00 0.39
ESI 160115P00000500 P 01/15/16 0.5 0.00 0.43
ESI 160115P00001000 P 01/15/16 1.0 0.00 0.53
ESI 160115P00001500 P 01/15/16 1.5 0.19 0.77
ESI 160115P00002000 P 01/15/16 2.0 0.41 0.98
ESI 160115P00002500 P 01/15/16 2.5 0.68 1.22
ESI 160115P00003000 P 01/15/16 3.0 1.00 1.10
ESI 160115P00003500 P 01/15/16 3.5 1.19 1.69
ESI 160115P00004000 P 01/15/16 4.0 1.52 2.02
ESI 160115P00004500 P 01/15/16 4.5 1.79 2.32
ESI 160115P00005000 P 01/15/16 5.0 2.15 2.54
ESI 160115P00005500 P 01/15/16 5.5 2.48 3.00
ESI 160115P00006000 P 01/15/16 6.0 2.83 3.35
ESI 160115P00007000 P 01/15/16 7.0 3.65 4.15
ESI 160115P00008000 P 01/15/16 8.0 4.50 5.00
ESI 160115P00009000 P 01/15/16 9.0 5.35 5.80
ESI 160115P00010000 P 01/15/16 10.0 6.25 6.70
ESI 160115P00011000 P 01/15/16 11.0 7.20 7.60
ESI 160115P00012000 P 01/15/16 12.0 8.05 8.45
ESI 160115P00015000 P 01/15/16 15.0 10.90 11.40
ESI 160115P00017000 P 01/15/16 17.0 12.85 13.35
ESI 160115P00020000 P 01/15/16 20.0 15.80 16.45
ESI 160115P00022000 P 01/15/16 22.0 17.75 18.25
ESI 160115P00025000 P 01/15/16 25.0 20.70 21.20
ESI 170120C00000500 C 01/20/17 0.5 3.55 4.35
ESI 170120C00001000 C 01/20/17 1.0 3.15 3.95
ESI 170120C00001500 C 01/20/17 1.5 2.75 3.60
ESI 170120C00002000 C 01/20/17 2.0 2.53 3.35
ESI 170120C00002500 C 01/20/17 2.5 2.21 3.25
ESI 170120C00003000 C 01/20/17 3.0 2.14 2.75
ESI 170120C00003500 C 01/20/17 3.5 1.80 2.49
ESI 170120C00004000 C 01/20/17 4.0 1.64 2.33
ESI 170120C00004500 C 01/20/17 4.5 1.49 2.18
ESI 170120C00005000 C 01/20/17 5.0 1.35 2.00
ESI 170120C00005500 C 01/20/17 5.5 1.22 1.92
ESI 170120C00007000 C 01/20/17 7.0 1.06 1.61
ESI 170120C00010000 C 01/20/17 10.0 0.55 1.16
ESI 170120C00012000 C 01/20/17 12.0 0.43 0.99
ESI 170120C00015000 C 01/20/17 15.0 0.18 0.79
ESI 170120C00017000 C 01/20/17 17.0 0.06 0.70
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.60
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.55
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.50
ESI 170120P00000500 P 01/20/17 0.5 0.00 0.49
ESI 170120P00001000 P 01/20/17 1.0 0.00 0.65
ESI 170120P00001500 P 01/20/17 1.5 0.25 0.85
ESI 170120P00002000 P 01/20/17 2.0 0.48 0.90
ESI 170120P00002500 P 01/20/17 2.5 0.74 1.20
ESI 170120P00003000 P 01/20/17 3.0 1.08 1.64
ESI 170120P00003500 P 01/20/17 3.5 1.38 2.01
ESI 170120P00004000 P 01/20/17 4.0 1.72 2.32
ESI 170120P00004500 P 01/20/17 4.5 2.05 2.69
ESI 170120P00005000 P 01/20/17 5.0 2.34 3.25
ESI 170120P00005500 P 01/20/17 5.5 2.61 3.60
ESI 170120P00007000 P 01/20/17 7.0 3.85 4.85
ESI 170120P00010000 P 01/20/17 10.0 6.20 7.35
ESI 170120P00012000 P 01/20/17 12.0 7.95 9.20
ESI 170120P00015000 P 01/20/17 15.0 10.70 13.55
ESI 170120P00017000 P 01/20/17 17.0 12.75 14.15
ESI 170120P00020000 P 01/20/17 20.0 15.35 17.20
ESI 170120P00022000 P 01/20/17 22.0 17.75 19.15
ESI 170120P00025000 P 01/20/17 25.0 20.70 22.20

OPRA data is delayed 15 minutes.