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 (2016-02-26)Premium Content

Itt Educational Services Inc (ESI)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 160520C00001000 C 05/20/16 1.0 0.74 1.11
ESI 160520C00002000 C 05/20/16 2.0 0.01 0.23
ESI 160520C00003000 C 05/20/16 3.0 0.02 0.12
ESI 160520C00004000 C 05/20/16 4.0 0.00 0.05
ESI 160520C00005000 C 05/20/16 5.0 0.00 0.05
ESI 160520C00006000 C 05/20/16 6.0 0.00 0.05
ESI 160520C00007000 C 05/20/16 7.0 0.00 0.05
ESI 160520C00008000 C 05/20/16 8.0 0.00 0.05
ESI 160520P00001000 P 05/20/16 1.0 0.00 0.06
ESI 160520P00002000 P 05/20/16 2.0 0.18 0.24
ESI 160520P00003000 P 05/20/16 3.0 0.96 1.29
ESI 160520P00004000 P 05/20/16 4.0 1.95 2.27
ESI 160520P00005000 P 05/20/16 5.0 2.81 3.35
ESI 160520P00006000 P 05/20/16 6.0 3.85 4.20
ESI 160520P00007000 P 05/20/16 7.0 4.85 5.20
ESI 160520P00008000 P 05/20/16 8.0 5.85 6.20
ESI 160617C00001000 C 06/17/16 1.0 0.70 1.17
ESI 160617C00002000 C 06/17/16 2.0 0.05 0.35
ESI 160617C00003000 C 06/17/16 3.0 0.02 0.13
ESI 160617C00004000 C 06/17/16 4.0 0.00 0.26
ESI 160617C00005000 C 06/17/16 5.0 0.00 0.06
ESI 160617P00001000 P 06/17/16 1.0 0.00 0.12
ESI 160617P00002000 P 06/17/16 2.0 0.30 0.35
ESI 160617P00003000 P 06/17/16 3.0 1.04 1.41
ESI 160617P00004000 P 06/17/16 4.0 1.94 2.38
ESI 160617P00005000 P 06/17/16 5.0 2.93 3.50
ESI 160715C00000500 C 07/15/16 0.5 1.15 1.70
ESI 160715C00001000 C 07/15/16 1.0 0.70 1.17
ESI 160715C00001500 C 07/15/16 1.5 0.36 0.87
ESI 160715C00002000 C 07/15/16 2.0 0.24 0.44
ESI 160715C00002500 C 07/15/16 2.5 0.04 0.27
ESI 160715C00003000 C 07/15/16 3.0 0.05 0.18
ESI 160715C00003500 C 07/15/16 3.5 0.00 0.30
ESI 160715C00004000 C 07/15/16 4.0 0.00 0.15
ESI 160715C00004500 C 07/15/16 4.5 0.00 0.12
ESI 160715C00005000 C 07/15/16 5.0 0.00 0.31
ESI 160715C00005500 C 07/15/16 5.5 0.00 0.11
ESI 160715C00006000 C 07/15/16 6.0 0.00 0.05
ESI 160715C00007000 C 07/15/16 7.0 0.00 0.05
ESI 160715C00008000 C 07/15/16 8.0 0.00 0.11
ESI 160715P00000500 P 07/15/16 0.5 0.00 0.12
ESI 160715P00001000 P 07/15/16 1.0 0.00 0.35
ESI 160715P00001500 P 07/15/16 1.5 0.01 0.45
ESI 160715P00002000 P 07/15/16 2.0 0.34 0.49
ESI 160715P00002500 P 07/15/16 2.5 0.69 1.00
ESI 160715P00003000 P 07/15/16 3.0 0.96 1.53
ESI 160715P00003500 P 07/15/16 3.5 1.53 1.98
ESI 160715P00004000 P 07/15/16 4.0 1.89 2.44
ESI 160715P00004500 P 07/15/16 4.5 2.16 3.25
ESI 160715P00005000 P 07/15/16 5.0 2.81 3.55
ESI 160715P00005500 P 07/15/16 5.5 3.35 3.95
ESI 160715P00006000 P 07/15/16 6.0 3.85 4.40
ESI 160715P00007000 P 07/15/16 7.0 4.85 5.40
ESI 160715P00008000 P 07/15/16 8.0 5.85 6.45
ESI 161021C00001000 C 10/21/16 1.0 0.74 1.41
ESI 161021C00002000 C 10/21/16 2.0 0.46 0.77
ESI 161021C00003000 C 10/21/16 3.0 0.23 0.30
ESI 161021C00004000 C 10/21/16 4.0 0.04 0.25
ESI 161021C00005000 C 10/21/16 5.0 0.00 0.15
ESI 161021C00006000 C 10/21/16 6.0 0.00 0.12
ESI 161021C00007000 C 10/21/16 7.0 0.00 0.09
ESI 161021P00001000 P 10/21/16 1.0 0.00 0.57
ESI 161021P00002000 P 10/21/16 2.0 0.62 0.70
ESI 161021P00003000 P 10/21/16 3.0 1.25 1.51
ESI 161021P00004000 P 10/21/16 4.0 1.89 2.59
ESI 161021P00005000 P 10/21/16 5.0 2.61 3.55
ESI 161021P00006000 P 10/21/16 6.0 3.60 4.75
ESI 161021P00007000 P 10/21/16 7.0 4.85 5.65
ESI 170120C00000500 C 01/20/17 0.5 1.14 1.84
ESI 170120C00001000 C 01/20/17 1.0 0.75 1.40
ESI 170120C00001500 C 01/20/17 1.5 0.45 1.02
ESI 170120C00002000 C 01/20/17 2.0 0.46 0.81
ESI 170120C00002500 C 01/20/17 2.5 0.15 0.60
ESI 170120C00003000 C 01/20/17 3.0 0.21 0.52
ESI 170120C00003500 C 01/20/17 3.5 0.14 0.44
ESI 170120C00004000 C 01/20/17 4.0 0.07 0.36
ESI 170120C00004500 C 01/20/17 4.5 0.05 0.31
ESI 170120C00005000 C 01/20/17 5.0 0.04 0.26
ESI 170120C00005500 C 01/20/17 5.5 0.00 0.23
ESI 170120C00007000 C 01/20/17 7.0 0.00 0.15
ESI 170120C00010000 C 01/20/17 10.0 0.00 0.16
ESI 170120C00012000 C 01/20/17 12.0 0.00 0.15
ESI 170120C00015000 C 01/20/17 15.0 0.00 0.15
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.16
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.15
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.15
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.15
ESI 170120P00000500 P 01/20/17 0.5 0.05 0.29
ESI 170120P00001000 P 01/20/17 1.0 0.01 0.45
ESI 170120P00001500 P 01/20/17 1.5 0.40 0.84
ESI 170120P00002000 P 01/20/17 2.0 0.67 0.87
ESI 170120P00002500 P 01/20/17 2.5 0.98 1.25
ESI 170120P00003000 P 01/20/17 3.0 1.33 1.65
ESI 170120P00003500 P 01/20/17 3.5 1.72 2.09
ESI 170120P00004000 P 01/20/17 4.0 2.13 2.53
ESI 170120P00004500 P 01/20/17 4.5 2.58 3.40
ESI 170120P00005000 P 01/20/17 5.0 3.00 3.50
ESI 170120P00005500 P 01/20/17 5.5 3.50 3.95
ESI 170120P00007000 P 01/20/17 7.0 4.95 5.70
ESI 170120P00010000 P 01/20/17 10.0 7.45 8.90
ESI 170120P00012000 P 01/20/17 12.0 8.15 11.50
ESI 170120P00015000 P 01/20/17 15.0 11.80 14.45
ESI 170120P00017000 P 01/20/17 17.0 14.90 15.60
ESI 170120P00020000 P 01/20/17 20.0 17.80 18.60
ESI 170120P00022000 P 01/20/17 22.0 19.80 20.55
ESI 170120P00025000 P 01/20/17 25.0 22.80 23.65
ESI 180119C00000500 C 01/19/18 0.5 1.16 2.08
ESI 180119C00001000 C 01/19/18 1.0 0.70 1.48
ESI 180119C00001500 C 01/19/18 1.5 0.34 1.25
ESI 180119C00002000 C 01/19/18 2.0 0.46 1.06
ESI 180119C00002500 C 01/19/18 2.5 0.42 0.90
ESI 180119C00003000 C 01/19/18 3.0 0.22 0.91
ESI 180119C00003500 C 01/19/18 3.5 0.00 0.65
ESI 180119C00004000 C 01/19/18 4.0 0.17 0.56
ESI 180119C00004500 C 01/19/18 4.5 0.09 0.68
ESI 180119C00005000 C 01/19/18 5.0 0.12 0.63
ESI 180119C00005500 C 01/19/18 5.5 0.11 0.58
ESI 180119C00007000 C 01/19/18 7.0 0.00 0.46
ESI 180119P00000500 P 01/19/18 0.5 0.10 0.31
ESI 180119P00001000 P 01/19/18 1.0 0.00 1.17
ESI 180119P00001500 P 01/19/18 1.5 0.27 0.83
ESI 180119P00002000 P 01/19/18 2.0 0.60 1.20
ESI 180119P00002500 P 01/19/18 2.5 1.21 1.59
ESI 180119P00003000 P 01/19/18 3.0 1.57 1.95
ESI 180119P00003500 P 01/19/18 3.5 1.97 2.87
ESI 180119P00004000 P 01/19/18 4.0 2.37 2.89
ESI 180119P00004500 P 01/19/18 4.5 2.78 3.40
ESI 180119P00005000 P 01/19/18 5.0 3.20 3.90
ESI 180119P00005500 P 01/19/18 5.5 3.65 4.35
ESI 180119P00007000 P 01/19/18 7.0 4.65 6.15

OPRA data is delayed 15 minutes.