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 (2014-10-24)Premium Content

Itt Educational Services Inc (ESI)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 141122C00001000 C 11/22/14 1.0 9.15 10.65
ESI 141122C00002000 C 11/22/14 2.0 8.10 9.65
ESI 141122C00003000 C 11/22/14 3.0 7.15 8.65
ESI 141122C00004000 C 11/22/14 4.0 6.15 7.70
ESI 141122C00005000 C 11/22/14 5.0 5.25 6.65
ESI 141122C00006000 C 11/22/14 6.0 4.75 5.85
ESI 141122C00007000 C 11/22/14 7.0 3.95 4.90
ESI 141122C00008000 C 11/22/14 8.0 3.25 4.20
ESI 141122C00009000 C 11/22/14 9.0 2.62 3.65
ESI 141122C00010000 C 11/22/14 10.0 2.15 2.80
ESI 141122C00011000 C 11/22/14 11.0 1.66 2.39
ESI 141122C00012000 C 11/22/14 12.0 1.35 1.96
ESI 141122C00013000 C 11/22/14 13.0 1.00 1.60
ESI 141122C00014000 C 11/22/14 14.0 0.76 1.18
ESI 141122C00015000 C 11/22/14 15.0 0.65 1.05
ESI 141122C00016000 C 11/22/14 16.0 0.43 0.98
ESI 141122C00017000 C 11/22/14 17.0 0.30 0.60
ESI 141122P00001000 P 11/22/14 1.0 0.00 0.11
ESI 141122P00002000 P 11/22/14 2.0 0.00 0.25
ESI 141122P00003000 P 11/22/14 3.0 0.00 0.20
ESI 141122P00004000 P 11/22/14 4.0 0.05 0.22
ESI 141122P00005000 P 11/22/14 5.0 0.05 0.25
ESI 141122P00006000 P 11/22/14 6.0 0.13 0.48
ESI 141122P00007000 P 11/22/14 7.0 0.47 0.64
ESI 141122P00008000 P 11/22/14 8.0 0.72 1.07
ESI 141122P00009000 P 11/22/14 9.0 1.16 1.44
ESI 141122P00010000 P 11/22/14 10.0 1.45 1.95
ESI 141122P00011000 P 11/22/14 11.0 1.95 2.51
ESI 141122P00012000 P 11/22/14 12.0 2.58 3.15
ESI 141122P00013000 P 11/22/14 13.0 3.10 3.95
ESI 141122P00014000 P 11/22/14 14.0 3.80 4.50
ESI 141122P00015000 P 11/22/14 15.0 4.55 5.55
ESI 141122P00016000 P 11/22/14 16.0 4.00 6.55
ESI 141122P00017000 P 11/22/14 17.0 4.90 7.45
ESI 141220C00001000 C 12/20/14 1.0 9.45 10.70
ESI 141220C00002000 C 12/20/14 2.0 8.45 10.00
ESI 141220C00003000 C 12/20/14 3.0 7.15 8.65
ESI 141220C00004000 C 12/20/14 4.0 6.45 7.95
ESI 141220C00005000 C 12/20/14 5.0 5.70 6.90
ESI 141220C00006000 C 12/20/14 6.0 4.90 5.85
ESI 141220C00007000 C 12/20/14 7.0 4.05 5.20
ESI 141220C00008000 C 12/20/14 8.0 3.35 4.60
ESI 141220C00009000 C 12/20/14 9.0 2.74 4.05
ESI 141220C00010000 C 12/20/14 10.0 2.30 3.25
ESI 141220C00011000 C 12/20/14 11.0 2.05 2.76
ESI 141220C00012000 C 12/20/14 12.0 1.62 2.37
ESI 141220C00013000 C 12/20/14 13.0 1.29 2.02
ESI 141220C00014000 C 12/20/14 14.0 1.20 1.82
ESI 141220C00015000 C 12/20/14 15.0 0.87 1.76
ESI 141220C00016000 C 12/20/14 16.0 0.74 1.83
ESI 141220C00017000 C 12/20/14 17.0 0.62 1.96
ESI 141220C00019000 C 12/20/14 19.0 0.44 1.56
ESI 141220P00001000 P 12/20/14 1.0 0.00 0.29
ESI 141220P00002000 P 12/20/14 2.0 0.00 0.26
ESI 141220P00003000 P 12/20/14 3.0 0.00 0.28
ESI 141220P00004000 P 12/20/14 4.0 0.00 0.37
ESI 141220P00005000 P 12/20/14 5.0 0.09 0.52
ESI 141220P00006000 P 12/20/14 6.0 0.24 0.73
ESI 141220P00007000 P 12/20/14 7.0 0.62 1.08
ESI 141220P00008000 P 12/20/14 8.0 0.92 1.46
ESI 141220P00009000 P 12/20/14 9.0 1.37 1.89
ESI 141220P00010000 P 12/20/14 10.0 1.90 2.45
ESI 141220P00011000 P 12/20/14 11.0 2.35 3.05
ESI 141220P00012000 P 12/20/14 12.0 2.78 3.75
ESI 141220P00013000 P 12/20/14 13.0 3.15 4.50
ESI 141220P00014000 P 12/20/14 14.0 4.15 5.25
ESI 141220P00015000 P 12/20/14 15.0 4.90 6.10
ESI 141220P00016000 P 12/20/14 16.0 4.50 6.95
ESI 141220P00017000 P 12/20/14 17.0 5.35 7.85
ESI 141220P00019000 P 12/20/14 19.0 7.30 9.65
ESI 150117C00001000 C 01/17/15 1.0 8.80 11.00
ESI 150117C00002000 C 01/17/15 2.0 8.40 9.70
ESI 150117C00003000 C 01/17/15 3.0 6.65 9.05
ESI 150117C00004000 C 01/17/15 4.0 6.25 7.80
ESI 150117C00005000 C 01/17/15 5.0 5.40 6.90
ESI 150117C00006000 C 01/17/15 6.0 5.00 5.80
ESI 150117C00007000 C 01/17/15 7.0 4.15 5.35
ESI 150117C00008000 C 01/17/15 8.0 3.50 4.75
ESI 150117C00009000 C 01/17/15 9.0 3.00 4.20
ESI 150117C00010000 C 01/17/15 10.0 2.51 3.95
ESI 150117C00011000 C 01/17/15 11.0 2.10 3.10
ESI 150117C00012000 C 01/17/15 12.0 1.88 2.70
ESI 150117C00013000 C 01/17/15 13.0 1.55 2.35
ESI 150117C00014000 C 01/17/15 14.0 1.29 2.05
ESI 150117C00015000 C 01/17/15 15.0 1.12 1.80
ESI 150117C00016000 C 01/17/15 16.0 0.94 1.61
ESI 150117C00017000 C 01/17/15 17.0 0.81 1.46
ESI 150117C00018000 C 01/17/15 18.0 0.69 1.33
ESI 150117C00019000 C 01/17/15 19.0 0.60 1.22
ESI 150117C00020000 C 01/17/15 20.0 0.52 0.90
ESI 150117C00021000 C 01/17/15 21.0 0.45 1.06
ESI 150117C00022000 C 01/17/15 22.0 0.38 1.00
ESI 150117C00023000 C 01/17/15 23.0 0.34 0.95
ESI 150117C00024000 C 01/17/15 24.0 0.29 0.90
ESI 150117C00025000 C 01/17/15 25.0 0.26 1.00
ESI 150117C00026000 C 01/17/15 26.0 0.22 0.89
ESI 150117C00027000 C 01/17/15 27.0 0.19 0.79
ESI 150117C00028000 C 01/17/15 28.0 0.16 0.71
ESI 150117C00029000 C 01/17/15 29.0 0.14 0.64
ESI 150117C00030000 C 01/17/15 30.0 0.10 0.30
ESI 150117C00031000 C 01/17/15 31.0 0.10 0.41
ESI 150117C00032000 C 01/17/15 32.0 0.06 0.39
ESI 150117C00033000 C 01/17/15 33.0 0.07 0.49
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.44
ESI 150117P00001000 P 01/17/15 1.0 0.00 0.04
ESI 150117P00002000 P 01/17/15 2.0 0.05 0.26
ESI 150117P00003000 P 01/17/15 3.0 0.00 0.34
ESI 150117P00004000 P 01/17/15 4.0 0.15 0.56
ESI 150117P00005000 P 01/17/15 5.0 0.10 0.60
ESI 150117P00006000 P 01/17/15 6.0 0.24 0.88
ESI 150117P00007000 P 01/17/15 7.0 0.49 1.25
ESI 150117P00008000 P 01/17/15 8.0 1.00 1.65
ESI 150117P00009000 P 01/17/15 9.0 1.57 2.15
ESI 150117P00010000 P 01/17/15 10.0 1.93 2.72
ESI 150117P00011000 P 01/17/15 11.0 2.51 3.40
ESI 150117P00012000 P 01/17/15 12.0 3.15 4.00
ESI 150117P00013000 P 01/17/15 13.0 3.80 4.80
ESI 150117P00014000 P 01/17/15 14.0 4.55 5.55
ESI 150117P00015000 P 01/17/15 15.0 5.40 6.35
ESI 150117P00016000 P 01/17/15 16.0 5.55 7.20
ESI 150117P00017000 P 01/17/15 17.0 6.35 8.05
ESI 150117P00018000 P 01/17/15 18.0 6.30 9.00
ESI 150117P00019000 P 01/17/15 19.0 7.15 9.90
ESI 150117P00020000 P 01/17/15 20.0 9.05 10.75
ESI 150117P00021000 P 01/17/15 21.0 9.10 11.75
ESI 150117P00022000 P 01/17/15 22.0 10.15 12.60
ESI 150117P00023000 P 01/17/15 23.0 10.90 13.60
ESI 150117P00024000 P 01/17/15 24.0 12.05 14.50
ESI 150117P00025000 P 01/17/15 25.0 12.80 15.55
ESI 150117P00026000 P 01/17/15 26.0 14.00 16.45
ESI 150117P00027000 P 01/17/15 27.0 14.95 17.45
ESI 150117P00028000 P 01/17/15 28.0 15.95 18.40
ESI 150117P00029000 P 01/17/15 29.0 16.90 19.40
ESI 150117P00030000 P 01/17/15 30.0 17.90 20.35
ESI 150117P00031000 P 01/17/15 31.0 18.70 21.45
ESI 150117P00032000 P 01/17/15 32.0 19.90 22.35
ESI 150117P00033000 P 01/17/15 33.0 20.60 23.35
ESI 150117P00035000 P 01/17/15 35.0 22.65 25.30
ESI 150417C00001000 C 04/17/15 1.0 9.00 11.75
ESI 150417C00002000 C 04/17/15 2.0 7.70 10.80
ESI 150417C00003000 C 04/17/15 3.0 7.00 9.80
ESI 150417C00004000 C 04/17/15 4.0 6.45 8.00
ESI 150417C00005000 C 04/17/15 5.0 5.70 7.60
ESI 150417C00006000 C 04/17/15 6.0 5.10 6.40
ESI 150417C00007000 C 04/17/15 7.0 4.65 5.80
ESI 150417C00008000 C 04/17/15 8.0 4.10 5.30
ESI 150417C00009000 C 04/17/15 9.0 3.60 4.90
ESI 150417C00010000 C 04/17/15 10.0 2.98 5.10
ESI 150417C00011000 C 04/17/15 11.0 2.69 4.05
ESI 150417C00012000 C 04/17/15 12.0 2.40 4.05
ESI 150417C00013000 C 04/17/15 13.0 2.13 3.70
ESI 150417C00014000 C 04/17/15 14.0 2.04 2.77
ESI 150417C00015000 C 04/17/15 15.0 1.76 2.53
ESI 150417C00016000 C 04/17/15 16.0 1.51 2.32
ESI 150417C00017000 C 04/17/15 17.0 1.33 2.24
ESI 150417C00019000 C 04/17/15 19.0 1.11 2.93
ESI 150417C00020000 C 04/17/15 20.0 0.99 2.40
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.50
ESI 150417P00002000 P 04/17/15 2.0 0.00 0.50
ESI 150417P00003000 P 04/17/15 3.0 0.01 0.60
ESI 150417P00004000 P 04/17/15 4.0 0.16 0.79
ESI 150417P00005000 P 04/17/15 5.0 0.39 0.90
ESI 150417P00006000 P 04/17/15 6.0 0.71 1.39
ESI 150417P00007000 P 04/17/15 7.0 1.06 1.83
ESI 150417P00008000 P 04/17/15 8.0 1.55 2.29
ESI 150417P00009000 P 04/17/15 9.0 2.05 2.90
ESI 150417P00010000 P 04/17/15 10.0 2.28 3.50
ESI 150417P00011000 P 04/17/15 11.0 3.10 4.15
ESI 150417P00012000 P 04/17/15 12.0 3.10 4.85
ESI 150417P00013000 P 04/17/15 13.0 3.30 5.60
ESI 150417P00014000 P 04/17/15 14.0 5.00 6.40
ESI 150417P00015000 P 04/17/15 15.0 5.50 7.10
ESI 150417P00016000 P 04/17/15 16.0 6.30 8.00
ESI 150417P00017000 P 04/17/15 17.0 7.80 8.90
ESI 150417P00019000 P 04/17/15 19.0 8.00 10.65
ESI 150417P00020000 P 04/17/15 20.0 8.90 11.50
ESI 160115C00003000 C 01/15/16 3.0 7.20 10.00
ESI 160115C00005000 C 01/15/16 5.0 6.40 8.00
ESI 160115C00007000 C 01/15/16 7.0 5.20 7.80
ESI 160115C00010000 C 01/15/16 10.0 3.90 6.60
ESI 160115C00012000 C 01/15/16 12.0 3.35 6.15
ESI 160115C00015000 C 01/15/16 15.0 3.00 4.50
ESI 160115C00017000 C 01/15/16 17.0 2.31 5.00
ESI 160115C00020000 C 01/15/16 20.0 1.70 4.90
ESI 160115P00003000 P 01/15/16 3.0 0.05 1.00
ESI 160115P00005000 P 01/15/16 5.0 0.58 1.70
ESI 160115P00007000 P 01/15/16 7.0 1.53 2.78
ESI 160115P00010000 P 01/15/16 10.0 3.05 4.65
ESI 160115P00012000 P 01/15/16 12.0 4.25 6.25
ESI 160115P00015000 P 01/15/16 15.0 7.55 8.60
ESI 160115P00017000 P 01/15/16 17.0 7.70 10.65
ESI 160115P00020000 P 01/15/16 20.0 10.30 13.10
ESI 170120C00003000 C 01/20/17 3.0 7.10 10.00
ESI 170120C00005000 C 01/20/17 5.0 6.50 8.25
ESI 170120C00007000 C 01/20/17 7.0 5.35 6.80
ESI 170120C00010000 C 01/20/17 10.0 4.40 7.00
ESI 170120C00012000 C 01/20/17 12.0 3.80 6.60
ESI 170120C00015000 C 01/20/17 15.0 3.15 5.35
ESI 170120C00017000 C 01/20/17 17.0 2.82 5.80
ESI 170120C00020000 C 01/20/17 20.0 2.40 5.00
ESI 170120P00003000 P 01/20/17 3.0 0.29 1.29
ESI 170120P00005000 P 01/20/17 5.0 1.22 2.57
ESI 170120P00007000 P 01/20/17 7.0 2.00 3.60
ESI 170120P00010000 P 01/20/17 10.0 3.80 5.75
ESI 170120P00012000 P 01/20/17 12.0 5.05 7.30
ESI 170120P00015000 P 01/20/17 15.0 7.40 9.75
ESI 170120P00017000 P 01/20/17 17.0 8.90 11.35
ESI 170120P00020000 P 01/20/17 20.0 11.70 13.80

OPRA data is delayed 15 minutes.