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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 141122C00001000 C 11/22/14 1.0 6.90 10.15
ESI 141122C00002000 C 11/22/14 2.0 6.75 8.15
ESI 141122C00003000 C 11/22/14 3.0 5.65 6.95
ESI 141122C00004000 C 11/22/14 4.0 4.75 6.05
ESI 141122C00005000 C 11/22/14 5.0 3.95 4.60
ESI 141122C00006000 C 11/22/14 6.0 3.00 4.40
ESI 141122C00007000 C 11/22/14 7.0 2.31 2.87
ESI 141122C00008000 C 11/22/14 8.0 1.75 2.06
ESI 141122C00009000 C 11/22/14 9.0 1.27 1.35
ESI 141122C00010000 C 11/22/14 10.0 0.91 1.01
ESI 141122C00011000 C 11/22/14 11.0 0.66 0.80
ESI 141122C00012000 C 11/22/14 12.0 0.50 0.70
ESI 141122C00013000 C 11/22/14 13.0 0.35 0.60
ESI 141122C00014000 C 11/22/14 14.0 0.26 0.51
ESI 141122C00015000 C 11/22/14 15.0 0.25 0.40
ESI 141122C00016000 C 11/22/14 16.0 0.10 0.40
ESI 141122C00017000 C 11/22/14 17.0 0.11 0.45
ESI 141122C00019000 C 11/22/14 19.0 0.02 0.45
ESI 141122C00020000 C 11/22/14 20.0 0.00 0.30
ESI 141122C00021000 C 11/22/14 21.0 0.00 0.25
ESI 141122C00022000 C 11/22/14 22.0 0.00 0.25
ESI 141122P00001000 P 11/22/14 1.0 0.00 0.25
ESI 141122P00002000 P 11/22/14 2.0 0.00 0.25
ESI 141122P00003000 P 11/22/14 3.0 0.00 0.15
ESI 141122P00004000 P 11/22/14 4.0 0.06 0.15
ESI 141122P00005000 P 11/22/14 5.0 0.10 0.29
ESI 141122P00006000 P 11/22/14 6.0 0.28 0.45
ESI 141122P00007000 P 11/22/14 7.0 0.43 0.75
ESI 141122P00008000 P 11/22/14 8.0 0.95 1.10
ESI 141122P00009000 P 11/22/14 9.0 1.50 1.55
ESI 141122P00010000 P 11/22/14 10.0 1.95 2.37
ESI 141122P00011000 P 11/22/14 11.0 2.25 3.10
ESI 141122P00012000 P 11/22/14 12.0 2.80 4.00
ESI 141122P00013000 P 11/22/14 13.0 3.60 4.80
ESI 141122P00014000 P 11/22/14 14.0 4.45 5.60
ESI 141122P00015000 P 11/22/14 15.0 5.25 6.65
ESI 141122P00016000 P 11/22/14 16.0 6.15 7.65
ESI 141122P00017000 P 11/22/14 17.0 7.05 8.65
ESI 141122P00019000 P 11/22/14 19.0 8.85 10.60
ESI 141122P00020000 P 11/22/14 20.0 9.65 11.45
ESI 141122P00021000 P 11/22/14 21.0 10.60 12.95
ESI 141122P00022000 P 11/22/14 22.0 11.45 13.55
ESI 141220C00001000 C 12/20/14 1.0 6.90 9.75
ESI 141220C00002000 C 12/20/14 2.0 6.20 8.60
ESI 141220C00003000 C 12/20/14 3.0 4.95 8.05
ESI 141220C00004000 C 12/20/14 4.0 4.10 6.70
ESI 141220C00005000 C 12/20/14 5.0 4.10 5.35
ESI 141220C00006000 C 12/20/14 6.0 3.35 4.65
ESI 141220C00007000 C 12/20/14 7.0 2.66 4.05
ESI 141220C00008000 C 12/20/14 8.0 2.10 3.15
ESI 141220C00009000 C 12/20/14 9.0 1.69 2.66
ESI 141220C00010000 C 12/20/14 10.0 1.35 2.26
ESI 141220C00011000 C 12/20/14 11.0 1.11 1.92
ESI 141220C00012000 C 12/20/14 12.0 0.84 1.08
ESI 141220C00013000 C 12/20/14 13.0 0.71 1.10
ESI 141220C00014000 C 12/20/14 14.0 0.49 1.05
ESI 141220C00015000 C 12/20/14 15.0 0.29 1.04
ESI 141220C00016000 C 12/20/14 16.0 0.34 0.92
ESI 141220C00017000 C 12/20/14 17.0 0.18 0.79
ESI 141220C00019000 C 12/20/14 19.0 0.16 0.45
ESI 141220C00020000 C 12/20/14 20.0 0.10 0.57
ESI 141220C00021000 C 12/20/14 21.0 0.13 0.53
ESI 141220C00022000 C 12/20/14 22.0 0.10 0.49
ESI 141220C00024000 C 12/20/14 24.0 0.05 0.50
ESI 141220P00001000 P 12/20/14 1.0 0.00 0.25
ESI 141220P00002000 P 12/20/14 2.0 0.00 0.25
ESI 141220P00003000 P 12/20/14 3.0 0.00 0.49
ESI 141220P00004000 P 12/20/14 4.0 0.05 0.30
ESI 141220P00005000 P 12/20/14 5.0 0.25 0.57
ESI 141220P00006000 P 12/20/14 6.0 0.49 0.86
ESI 141220P00007000 P 12/20/14 7.0 0.84 1.10
ESI 141220P00008000 P 12/20/14 8.0 1.14 1.66
ESI 141220P00009000 P 12/20/14 9.0 1.61 2.31
ESI 141220P00010000 P 12/20/14 10.0 2.37 2.89
ESI 141220P00011000 P 12/20/14 11.0 2.66 3.80
ESI 141220P00012000 P 12/20/14 12.0 3.35 4.50
ESI 141220P00013000 P 12/20/14 13.0 4.10 5.25
ESI 141220P00014000 P 12/20/14 14.0 4.85 6.05
ESI 141220P00015000 P 12/20/14 15.0 5.65 6.95
ESI 141220P00016000 P 12/20/14 16.0 6.55 7.85
ESI 141220P00017000 P 12/20/14 17.0 7.40 8.80
ESI 141220P00019000 P 12/20/14 19.0 9.15 10.70
ESI 141220P00020000 P 12/20/14 20.0 10.10 11.65
ESI 141220P00021000 P 12/20/14 21.0 11.00 12.60
ESI 141220P00022000 P 12/20/14 22.0 12.00 13.75
ESI 141220P00024000 P 12/20/14 24.0 13.90 15.90
ESI 150117C00001000 C 01/17/15 1.0 6.90 10.40
ESI 150117C00002000 C 01/17/15 2.0 6.70 8.20
ESI 150117C00003000 C 01/17/15 3.0 5.75 7.05
ESI 150117C00004000 C 01/17/15 4.0 5.00 6.20
ESI 150117C00005000 C 01/17/15 5.0 4.20 5.45
ESI 150117C00006000 C 01/17/15 6.0 3.55 4.70
ESI 150117C00007000 C 01/17/15 7.0 2.98 4.10
ESI 150117C00008000 C 01/17/15 8.0 2.50 3.70
ESI 150117C00009000 C 01/17/15 9.0 2.04 2.81
ESI 150117C00010000 C 01/17/15 10.0 1.69 2.45
ESI 150117C00011000 C 01/17/15 11.0 1.40 2.13
ESI 150117C00012000 C 01/17/15 12.0 1.20 1.40
ESI 150117C00013000 C 01/17/15 13.0 0.97 1.55
ESI 150117C00014000 C 01/17/15 14.0 0.80 1.45
ESI 150117C00015000 C 01/17/15 15.0 0.70 1.30
ESI 150117C00016000 C 01/17/15 16.0 0.55 1.18
ESI 150117C00017000 C 01/17/15 17.0 0.34 1.05
ESI 150117C00018000 C 01/17/15 18.0 0.45 0.95
ESI 150117C00019000 C 01/17/15 19.0 0.25 0.81
ESI 150117C00020000 C 01/17/15 20.0 0.35 0.73
ESI 150117C00021000 C 01/17/15 21.0 0.16 0.62
ESI 150117C00022000 C 01/17/15 22.0 0.21 0.60
ESI 150117C00023000 C 01/17/15 23.0 0.18 0.55
ESI 150117C00024000 C 01/17/15 24.0 0.01 0.50
ESI 150117C00025000 C 01/17/15 25.0 0.00 0.50
ESI 150117C00026000 C 01/17/15 26.0 0.11 0.49
ESI 150117C00027000 C 01/17/15 27.0 0.10 0.50
ESI 150117C00028000 C 01/17/15 28.0 0.07 0.32
ESI 150117C00029000 C 01/17/15 29.0 0.05 0.30
ESI 150117C00030000 C 01/17/15 30.0 0.02 0.29
ESI 150117C00031000 C 01/17/15 31.0 0.02 0.27
ESI 150117C00032000 C 01/17/15 32.0 0.01 0.30
ESI 150117C00033000 C 01/17/15 33.0 0.00 0.47
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.26
ESI 150117P00001000 P 01/17/15 1.0 0.00 0.04
ESI 150117P00002000 P 01/17/15 2.0 0.00 0.49
ESI 150117P00003000 P 01/17/15 3.0 0.12 0.37
ESI 150117P00004000 P 01/17/15 4.0 0.25 0.72
ESI 150117P00005000 P 01/17/15 5.0 0.40 0.73
ESI 150117P00006000 P 01/17/15 6.0 0.53 1.03
ESI 150117P00007000 P 01/17/15 7.0 0.81 1.48
ESI 150117P00008000 P 01/17/15 8.0 1.69 1.99
ESI 150117P00009000 P 01/17/15 9.0 2.18 2.53
ESI 150117P00010000 P 01/17/15 10.0 2.41 3.20
ESI 150117P00011000 P 01/17/15 11.0 3.45 3.95
ESI 150117P00012000 P 01/17/15 12.0 4.35 4.75
ESI 150117P00013000 P 01/17/15 13.0 4.40 5.55
ESI 150117P00014000 P 01/17/15 14.0 5.20 6.40
ESI 150117P00015000 P 01/17/15 15.0 6.70 7.30
ESI 150117P00016000 P 01/17/15 16.0 7.30 8.15
ESI 150117P00017000 P 01/17/15 17.0 7.70 9.05
ESI 150117P00018000 P 01/17/15 18.0 8.35 10.05
ESI 150117P00019000 P 01/17/15 19.0 9.30 10.95
ESI 150117P00020000 P 01/17/15 20.0 10.35 11.90
ESI 150117P00021000 P 01/17/15 21.0 11.15 12.85
ESI 150117P00022000 P 01/17/15 22.0 12.15 13.80
ESI 150117P00023000 P 01/17/15 23.0 13.10 14.75
ESI 150117P00024000 P 01/17/15 24.0 14.00 15.75
ESI 150117P00025000 P 01/17/15 25.0 14.80 17.20
ESI 150117P00026000 P 01/17/15 26.0 15.95 17.70
ESI 150117P00027000 P 01/17/15 27.0 16.90 18.65
ESI 150117P00028000 P 01/17/15 28.0 17.90 19.75
ESI 150117P00029000 P 01/17/15 29.0 18.90 20.95
ESI 150117P00030000 P 01/17/15 30.0 19.70 21.95
ESI 150117P00031000 P 01/17/15 31.0 20.70 23.50
ESI 150117P00032000 P 01/17/15 32.0 21.70 23.60
ESI 150117P00033000 P 01/17/15 33.0 22.30 25.25
ESI 150117P00035000 P 01/17/15 35.0 24.65 26.60
ESI 150417C00001000 C 04/17/15 1.0 6.90 10.40
ESI 150417C00002000 C 04/17/15 2.0 5.95 9.40
ESI 150417C00003000 C 04/17/15 3.0 5.60 7.90
ESI 150417C00004000 C 04/17/15 4.0 5.15 6.45
ESI 150417C00005000 C 04/17/15 5.0 4.50 5.80
ESI 150417C00006000 C 04/17/15 6.0 3.95 5.20
ESI 150417C00007000 C 04/17/15 7.0 3.35 4.75
ESI 150417C00008000 C 04/17/15 8.0 2.90 4.25
ESI 150417C00009000 C 04/17/15 9.0 2.60 3.90
ESI 150417C00010000 C 04/17/15 10.0 1.65 3.55
ESI 150417C00011000 C 04/17/15 11.0 1.96 2.81
ESI 150417C00012000 C 04/17/15 12.0 1.75 2.54
ESI 150417C00013000 C 04/17/15 13.0 1.40 2.05
ESI 150417C00014000 C 04/17/15 14.0 1.35 2.08
ESI 150417C00015000 C 04/17/15 15.0 1.24 1.90
ESI 150417C00016000 C 04/17/15 16.0 1.05 1.74
ESI 150417C00017000 C 04/17/15 17.0 0.95 1.63
ESI 150417C00019000 C 04/17/15 19.0 0.63 1.45
ESI 150417C00020000 C 04/17/15 20.0 0.70 0.85
ESI 150417C00021000 C 04/17/15 21.0 0.43 1.31
ESI 150417C00022000 C 04/17/15 22.0 0.35 1.25
ESI 150417C00024000 C 04/17/15 24.0 0.21 1.16
ESI 150417C00025000 C 04/17/15 25.0 0.15 1.12
ESI 150417C00026000 C 04/17/15 26.0 0.10 0.84
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.32
ESI 150417P00002000 P 04/17/15 2.0 0.00 0.36
ESI 150417P00003000 P 04/17/15 3.0 0.17 0.55
ESI 150417P00004000 P 04/17/15 4.0 0.39 0.82
ESI 150417P00005000 P 04/17/15 5.0 1.00 1.38
ESI 150417P00006000 P 04/17/15 6.0 1.17 1.87
ESI 150417P00007000 P 04/17/15 7.0 1.44 2.30
ESI 150417P00008000 P 04/17/15 8.0 2.00 2.78
ESI 150417P00009000 P 04/17/15 9.0 2.26 3.50
ESI 150417P00010000 P 04/17/15 10.0 3.10 3.95
ESI 150417P00011000 P 04/17/15 11.0 3.70 4.75
ESI 150417P00012000 P 04/17/15 12.0 4.55 5.55
ESI 150417P00013000 P 04/17/15 13.0 5.60 6.30
ESI 150417P00014000 P 04/17/15 14.0 6.00 7.15
ESI 150417P00015000 P 04/17/15 15.0 6.70 8.00
ESI 150417P00016000 P 04/17/15 16.0 7.55 8.85
ESI 150417P00017000 P 04/17/15 17.0 8.40 9.75
ESI 150417P00019000 P 04/17/15 19.0 10.15 11.55
ESI 150417P00020000 P 04/17/15 20.0 11.00 12.50
ESI 150417P00021000 P 04/17/15 21.0 11.90 13.60
ESI 150417P00022000 P 04/17/15 22.0 12.75 14.35
ESI 150417P00024000 P 04/17/15 24.0 14.65 16.55
ESI 150417P00025000 P 04/17/15 25.0 15.65 17.20
ESI 150417P00026000 P 04/17/15 26.0 16.60 18.60
ESI 160115C00003000 C 01/15/16 3.0 5.10 8.60
ESI 160115C00005000 C 01/15/16 5.0 4.85 6.55
ESI 160115C00007000 C 01/15/16 7.0 3.70 5.60
ESI 160115C00010000 C 01/15/16 10.0 2.95 4.45
ESI 160115C00012000 C 01/15/16 12.0 2.25 3.95
ESI 160115C00015000 C 01/15/16 15.0 1.63 3.35
ESI 160115C00017000 C 01/15/16 17.0 1.35 3.10
ESI 160115C00020000 C 01/15/16 20.0 0.91 2.66
ESI 160115C00022000 C 01/15/16 22.0 1.17 2.21
ESI 160115C00025000 C 01/15/16 25.0 0.72 2.23
ESI 160115P00003000 P 01/15/16 3.0 0.43 1.49
ESI 160115P00005000 P 01/15/16 5.0 0.85 2.46
ESI 160115P00007000 P 01/15/16 7.0 1.75 3.45
ESI 160115P00010000 P 01/15/16 10.0 4.15 4.95
ESI 160115P00012000 P 01/15/16 12.0 5.05 6.95
ESI 160115P00015000 P 01/15/16 15.0 7.85 8.95
ESI 160115P00017000 P 01/15/16 17.0 9.55 10.85
ESI 160115P00020000 P 01/15/16 20.0 11.30 14.35
ESI 160115P00022000 P 01/15/16 22.0 13.40 16.05
ESI 160115P00025000 P 01/15/16 25.0 15.85 18.90
ESI 170120C00003000 C 01/20/17 3.0 6.00 8.60
ESI 170120C00005000 C 01/20/17 5.0 5.50 6.20
ESI 170120C00007000 C 01/20/17 7.0 4.50 6.10
ESI 170120C00010000 C 01/20/17 10.0 3.30 5.25
ESI 170120C00012000 C 01/20/17 12.0 2.50 4.85
ESI 170120C00015000 C 01/20/17 15.0 2.45 4.30
ESI 170120C00017000 C 01/20/17 17.0 2.27 3.90
ESI 170120C00020000 C 01/20/17 20.0 1.90 3.65
ESI 170120C00022000 C 01/20/17 22.0 1.60 3.50
ESI 170120C00025000 C 01/20/17 25.0 1.21 3.25
ESI 170120P00003000 P 01/20/17 3.0 0.78 2.59
ESI 170120P00005000 P 01/20/17 5.0 1.15 2.82
ESI 170120P00007000 P 01/20/17 7.0 2.10 4.55
ESI 170120P00010000 P 01/20/17 10.0 4.70 6.50
ESI 170120P00012000 P 01/20/17 12.0 6.20 8.30
ESI 170120P00015000 P 01/20/17 15.0 8.55 10.85
ESI 170120P00017000 P 01/20/17 17.0 9.65 12.60
ESI 170120P00020000 P 01/20/17 20.0 12.30 15.00
ESI 170120P00022000 P 01/20/17 22.0 14.10 16.80
ESI 170120P00025000 P 01/20/17 25.0 16.90 19.40

OPRA data is delayed 15 minutes.