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 Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 150320C00001000 C 03/20/15 1.0 4.05 6.75
ESI 150320C00002000 C 03/20/15 2.0 4.85 5.55
ESI 150320C00003000 C 03/20/15 3.0 3.85 4.65
ESI 150320C00004000 C 03/20/15 4.0 2.93 3.75
ESI 150320C00005000 C 03/20/15 5.0 2.13 2.57
ESI 150320C00006000 C 03/20/15 6.0 1.24 1.64
ESI 150320C00007000 C 03/20/15 7.0 0.65 0.73
ESI 150320C00008000 C 03/20/15 8.0 0.21 0.32
ESI 150320C00009000 C 03/20/15 9.0 0.07 0.15
ESI 150320C00010000 C 03/20/15 10.0 0.02 0.10
ESI 150320C00011000 C 03/20/15 11.0 0.04 0.08
ESI 150320C00012000 C 03/20/15 12.0 0.00 0.09
ESI 150320C00013000 C 03/20/15 13.0 0.00 0.10
ESI 150320C00014000 C 03/20/15 14.0 0.00 0.10
ESI 150320C00015000 C 03/20/15 15.0 0.00 0.10
ESI 150320C00016000 C 03/20/15 16.0 0.00 0.10
ESI 150320C00017000 C 03/20/15 17.0 0.00 0.09
ESI 150320P00001000 P 03/20/15 1.0 0.00 0.06
ESI 150320P00002000 P 03/20/15 2.0 0.00 0.10
ESI 150320P00003000 P 03/20/15 3.0 0.00 0.10
ESI 150320P00004000 P 03/20/15 4.0 0.00 0.07
ESI 150320P00005000 P 03/20/15 5.0 0.00 0.10
ESI 150320P00006000 P 03/20/15 6.0 0.10 0.21
ESI 150320P00007000 P 03/20/15 7.0 0.42 0.48
ESI 150320P00008000 P 03/20/15 8.0 0.97 1.11
ESI 150320P00009000 P 03/20/15 9.0 1.68 2.01
ESI 150320P00010000 P 03/20/15 10.0 2.55 2.89
ESI 150320P00011000 P 03/20/15 11.0 3.50 3.90
ESI 150320P00012000 P 03/20/15 12.0 4.40 5.15
ESI 150320P00013000 P 03/20/15 13.0 5.50 6.20
ESI 150320P00014000 P 03/20/15 14.0 6.35 7.20
ESI 150320P00015000 P 03/20/15 15.0 7.45 8.20
ESI 150320P00016000 P 03/20/15 16.0 6.50 11.00
ESI 150320P00017000 P 03/20/15 17.0 7.50 12.00
ESI 150417C00001000 C 04/17/15 1.0 4.05 8.60
ESI 150417C00002000 C 04/17/15 2.0 3.35 7.55
ESI 150417C00003000 C 04/17/15 3.0 3.90 4.80
ESI 150417C00004000 C 04/17/15 4.0 2.95 5.65
ESI 150417C00005000 C 04/17/15 5.0 2.25 2.73
ESI 150417C00006000 C 04/17/15 6.0 1.54 1.80
ESI 150417C00007000 C 04/17/15 7.0 0.98 1.19
ESI 150417C00008000 C 04/17/15 8.0 0.69 0.77
ESI 150417C00009000 C 04/17/15 9.0 0.34 0.59
ESI 150417C00010000 C 04/17/15 10.0 0.21 0.40
ESI 150417C00011000 C 04/17/15 11.0 0.14 0.30
ESI 150417C00012000 C 04/17/15 12.0 0.12 0.22
ESI 150417C00013000 C 04/17/15 13.0 0.04 0.17
ESI 150417C00014000 C 04/17/15 14.0 0.02 0.15
ESI 150417C00015000 C 04/17/15 15.0 0.00 0.12
ESI 150417C00016000 C 04/17/15 16.0 0.00 0.11
ESI 150417C00017000 C 04/17/15 17.0 0.00 0.10
ESI 150417C00018000 C 04/17/15 18.0 0.00 0.10
ESI 150417C00019000 C 04/17/15 19.0 0.00 0.09
ESI 150417C00020000 C 04/17/15 20.0 0.00 0.10
ESI 150417C00021000 C 04/17/15 21.0 0.00 0.15
ESI 150417C00022000 C 04/17/15 22.0 0.00 0.15
ESI 150417C00024000 C 04/17/15 24.0 0.00 0.15
ESI 150417C00025000 C 04/17/15 25.0 0.00 0.09
ESI 150417C00026000 C 04/17/15 26.0 0.00 0.14
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.08
ESI 150417P00002000 P 04/17/15 2.0 0.00 0.13
ESI 150417P00003000 P 04/17/15 3.0 0.00 0.15
ESI 150417P00004000 P 04/17/15 4.0 0.00 0.16
ESI 150417P00005000 P 04/17/15 5.0 0.15 0.32
ESI 150417P00006000 P 04/17/15 6.0 0.40 0.58
ESI 150417P00007000 P 04/17/15 7.0 0.77 0.98
ESI 150417P00008000 P 04/17/15 8.0 1.33 1.60
ESI 150417P00009000 P 04/17/15 9.0 2.11 2.59
ESI 150417P00010000 P 04/17/15 10.0 2.95 3.25
ESI 150417P00011000 P 04/17/15 11.0 3.70 4.20
ESI 150417P00012000 P 04/17/15 12.0 4.65 5.10
ESI 150417P00013000 P 04/17/15 13.0 5.55 6.10
ESI 150417P00014000 P 04/17/15 14.0 6.55 7.05
ESI 150417P00015000 P 04/17/15 15.0 7.50 8.00
ESI 150417P00016000 P 04/17/15 16.0 8.50 9.00
ESI 150417P00017000 P 04/17/15 17.0 9.45 10.00
ESI 150417P00018000 P 04/17/15 18.0 10.30 11.20
ESI 150417P00019000 P 04/17/15 19.0 11.05 12.70
ESI 150417P00020000 P 04/17/15 20.0 12.05 13.45
ESI 150417P00021000 P 04/17/15 21.0 13.05 14.45
ESI 150417P00022000 P 04/17/15 22.0 14.05 15.45
ESI 150417P00024000 P 04/17/15 24.0 16.00 17.60
ESI 150417P00025000 P 04/17/15 25.0 16.95 18.60
ESI 150417P00026000 P 04/17/15 26.0 17.95 19.60
ESI 150717C00001000 C 07/17/15 1.0 5.95 6.60
ESI 150717C00002000 C 07/17/15 2.0 4.50 6.25
ESI 150717C00003000 C 07/17/15 3.0 4.05 4.80
ESI 150717C00004000 C 07/17/15 4.0 3.25 4.00
ESI 150717C00005000 C 07/17/15 5.0 2.55 3.20
ESI 150717C00006000 C 07/17/15 6.0 2.06 2.78
ESI 150717C00007000 C 07/17/15 7.0 1.64 2.03
ESI 150717C00008000 C 07/17/15 8.0 1.40 1.60
ESI 150717C00009000 C 07/17/15 9.0 1.10 1.45
ESI 150717C00010000 C 07/17/15 10.0 0.70 1.11
ESI 150717C00011000 C 07/17/15 11.0 0.58 1.04
ESI 150717C00012000 C 07/17/15 12.0 0.46 0.89
ESI 150717C00013000 C 07/17/15 13.0 0.35 0.77
ESI 150717C00014000 C 07/17/15 14.0 0.27 0.68
ESI 150717C00015000 C 07/17/15 15.0 0.20 0.50
ESI 150717C00016000 C 07/17/15 16.0 0.00 0.55
ESI 150717C00017000 C 07/17/15 17.0 0.12 0.49
ESI 150717C00018000 C 07/17/15 18.0 0.05 0.43
ESI 150717C00019000 C 07/17/15 19.0 0.05 0.39
ESI 150717P00001000 P 07/17/15 1.0 0.00 0.13
ESI 150717P00002000 P 07/17/15 2.0 0.00 0.12
ESI 150717P00003000 P 07/17/15 3.0 0.10 0.38
ESI 150717P00004000 P 07/17/15 4.0 0.28 0.60
ESI 150717P00005000 P 07/17/15 5.0 0.54 0.89
ESI 150717P00006000 P 07/17/15 6.0 0.95 1.33
ESI 150717P00007000 P 07/17/15 7.0 1.46 1.89
ESI 150717P00008000 P 07/17/15 8.0 2.03 2.67
ESI 150717P00009000 P 07/17/15 9.0 2.68 3.35
ESI 150717P00010000 P 07/17/15 10.0 3.55 4.15
ESI 150717P00011000 P 07/17/15 11.0 4.20 5.00
ESI 150717P00012000 P 07/17/15 12.0 5.30 5.85
ESI 150717P00013000 P 07/17/15 13.0 5.90 6.80
ESI 150717P00014000 P 07/17/15 14.0 6.80 7.75
ESI 150717P00015000 P 07/17/15 15.0 7.75 8.65
ESI 150717P00016000 P 07/17/15 16.0 8.65 9.60
ESI 150717P00017000 P 07/17/15 17.0 9.60 10.55
ESI 150717P00018000 P 07/17/15 18.0 8.70 13.25
ESI 150717P00019000 P 07/17/15 19.0 10.10 13.95
ESI 151016C00001000 C 10/16/15 1.0 5.85 6.75
ESI 151016C00002000 C 10/16/15 2.0 4.50 5.70
ESI 151016C00003000 C 10/16/15 3.0 4.15 4.90
ESI 151016C00004000 C 10/16/15 4.0 3.40 4.15
ESI 151016C00005000 C 10/16/15 5.0 2.77 3.55
ESI 151016C00006000 C 10/16/15 6.0 2.25 3.05
ESI 151016C00007000 C 10/16/15 7.0 1.85 2.50
ESI 151016C00008000 C 10/16/15 8.0 1.50 2.08
ESI 151016C00009000 C 10/16/15 9.0 1.25 1.71
ESI 151016C00010000 C 10/16/15 10.0 1.00 1.45
ESI 151016C00011000 C 10/16/15 11.0 0.85 1.27
ESI 151016C00012000 C 10/16/15 12.0 0.70 1.16
ESI 151016C00013000 C 10/16/15 13.0 0.60 1.05
ESI 151016C00014000 C 10/16/15 14.0 0.50 0.95
ESI 151016C00015000 C 10/16/15 15.0 0.40 0.85
ESI 151016C00016000 C 10/16/15 16.0 0.30 0.78
ESI 151016P00001000 P 10/16/15 1.0 0.00 0.16
ESI 151016P00002000 P 10/16/15 2.0 0.04 0.25
ESI 151016P00003000 P 10/16/15 3.0 0.18 0.42
ESI 151016P00004000 P 10/16/15 4.0 0.38 0.75
ESI 151016P00005000 P 10/16/15 5.0 0.76 1.05
ESI 151016P00006000 P 10/16/15 6.0 1.20 1.65
ESI 151016P00007000 P 10/16/15 7.0 1.75 2.28
ESI 151016P00008000 P 10/16/15 8.0 2.27 3.00
ESI 151016P00009000 P 10/16/15 9.0 2.97 3.75
ESI 151016P00010000 P 10/16/15 10.0 3.75 4.50
ESI 151016P00011000 P 10/16/15 11.0 4.55 5.30
ESI 151016P00012000 P 10/16/15 12.0 5.40 6.25
ESI 151016P00013000 P 10/16/15 13.0 6.10 7.10
ESI 151016P00014000 P 10/16/15 14.0 7.00 8.00
ESI 151016P00015000 P 10/16/15 15.0 7.90 8.90
ESI 151016P00016000 P 10/16/15 16.0 8.80 9.80
ESI 160115C00003000 C 01/15/16 3.0 3.65 7.00
ESI 160115C00005000 C 01/15/16 5.0 2.60 4.10
ESI 160115C00007000 C 01/15/16 7.0 2.00 2.88
ESI 160115C00010000 C 01/15/16 10.0 1.40 1.98
ESI 160115C00012000 C 01/15/16 12.0 0.77 1.60
ESI 160115C00015000 C 01/15/16 15.0 0.46 1.23
ESI 160115C00017000 C 01/15/16 17.0 0.33 1.08
ESI 160115C00020000 C 01/15/16 20.0 0.19 1.00
ESI 160115C00022000 C 01/15/16 22.0 0.13 0.88
ESI 160115C00025000 C 01/15/16 25.0 0.07 0.78
ESI 160115P00003000 P 01/15/16 3.0 0.08 0.55
ESI 160115P00005000 P 01/15/16 5.0 0.75 1.46
ESI 160115P00007000 P 01/15/16 7.0 1.77 2.62
ESI 160115P00010000 P 01/15/16 10.0 3.70 4.55
ESI 160115P00012000 P 01/15/16 12.0 5.10 6.90
ESI 160115P00015000 P 01/15/16 15.0 6.10 9.55
ESI 160115P00017000 P 01/15/16 17.0 9.55 11.30
ESI 160115P00020000 P 01/15/16 20.0 12.10 14.15
ESI 160115P00022000 P 01/15/16 22.0 14.00 16.30
ESI 160115P00025000 P 01/15/16 25.0 16.95 19.15
ESI 170120C00003000 C 01/20/17 3.0 3.35 7.20
ESI 170120C00005000 C 01/20/17 5.0 3.50 6.20
ESI 170120C00007000 C 01/20/17 7.0 1.90 5.50
ESI 170120C00010000 C 01/20/17 10.0 0.00 4.90
ESI 170120C00012000 C 01/20/17 12.0 0.00 4.45
ESI 170120C00015000 C 01/20/17 15.0 0.00 4.90
ESI 170120C00017000 C 01/20/17 17.0 0.00 3.00
ESI 170120C00020000 C 01/20/17 20.0 0.00 4.90
ESI 170120C00022000 C 01/20/17 22.0 0.00 4.90
ESI 170120C00025000 C 01/20/17 25.0 0.12 4.90
ESI 170120P00003000 P 01/20/17 3.0 0.00 1.00
ESI 170120P00005000 P 01/20/17 5.0 0.00 4.90
ESI 170120P00007000 P 01/20/17 7.0 0.70 5.50
ESI 170120P00010000 P 01/20/17 10.0 3.00 7.70
ESI 170120P00012000 P 01/20/17 12.0 4.80 9.00
ESI 170120P00015000 P 01/20/17 15.0 7.15 11.80
ESI 170120P00017000 P 01/20/17 17.0 9.20 13.60
ESI 170120P00020000 P 01/20/17 20.0 11.65 16.20
ESI 170120P00022000 P 01/20/17 22.0 13.50 18.20
ESI 170120P00025000 P 01/20/17 25.0 16.50 21.00

OPRA data is delayed 15 minutes.