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 (2014-07-25)Premium Content

Itt Educational Services Inc (ESI)
As of Sep 2 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 140920C00002000 C 09/20/14 2.0 5.50 6.10
ESI 140920C00003000 C 09/20/14 3.0 4.45 5.10
ESI 140920C00004000 C 09/20/14 4.0 3.50 4.10
ESI 140920C00005000 C 09/20/14 5.0 2.54 3.10
ESI 140920C00006000 C 09/20/14 6.0 1.65 2.05
ESI 140920C00007000 C 09/20/14 7.0 0.92 1.25
ESI 140920C00008000 C 09/20/14 8.0 0.42 0.60
ESI 140920C00009000 C 09/20/14 9.0 0.25 0.30
ESI 140920C00010000 C 09/20/14 10.0 0.11 0.19
ESI 140920C00011000 C 09/20/14 11.0 0.10 0.18
ESI 140920C00012000 C 09/20/14 12.0 0.02 0.21
ESI 140920C00013000 C 09/20/14 13.0 0.05 0.17
ESI 140920C00014000 C 09/20/14 14.0 0.02 0.20
ESI 140920C00015000 C 09/20/14 15.0 0.00 0.10
ESI 140920C00016000 C 09/20/14 16.0 0.00 0.14
ESI 140920C00017000 C 09/20/14 17.0 0.00 0.15
ESI 140920C00018000 C 09/20/14 18.0 0.00 0.14
ESI 140920C00019000 C 09/20/14 19.0 0.00 0.30
ESI 140920C00020000 C 09/20/14 20.0 0.00 0.10
ESI 140920C00021000 C 09/20/14 21.0 0.00 0.29
ESI 140920C00022000 C 09/20/14 22.0 0.00 0.21
ESI 140920C00023000 C 09/20/14 23.0 0.00 0.21
ESI 140920C00024000 C 09/20/14 24.0 0.00 0.27
ESI 140920C00025000 C 09/20/14 25.0 0.00 0.27
ESI 140920C00026000 C 09/20/14 26.0 0.00 0.13
ESI 140920C00027000 C 09/20/14 27.0 0.00 0.27
ESI 140920C00028000 C 09/20/14 28.0 0.00 0.27
ESI 140920C00029000 C 09/20/14 29.0 0.00 0.26
ESI 140920C00030000 C 09/20/14 30.0 0.00 0.26
ESI 140920P00002000 P 09/20/14 2.0 0.00 0.26
ESI 140920P00003000 P 09/20/14 3.0 0.00 0.28
ESI 140920P00004000 P 09/20/14 4.0 0.00 0.10
ESI 140920P00005000 P 09/20/14 5.0 0.00 0.24
ESI 140920P00006000 P 09/20/14 6.0 0.08 0.16
ESI 140920P00007000 P 09/20/14 7.0 0.28 0.50
ESI 140920P00008000 P 09/20/14 8.0 0.70 0.96
ESI 140920P00009000 P 09/20/14 9.0 1.32 1.75
ESI 140920P00010000 P 09/20/14 10.0 2.05 2.65
ESI 140920P00011000 P 09/20/14 11.0 2.99 3.60
ESI 140920P00012000 P 09/20/14 12.0 3.95 4.60
ESI 140920P00013000 P 09/20/14 13.0 4.95 5.65
ESI 140920P00014000 P 09/20/14 14.0 5.80 6.55
ESI 140920P00015000 P 09/20/14 15.0 6.80 7.55
ESI 140920P00016000 P 09/20/14 16.0 7.80 8.60
ESI 140920P00017000 P 09/20/14 17.0 8.80 9.65
ESI 140920P00018000 P 09/20/14 18.0 9.35 10.90
ESI 140920P00019000 P 09/20/14 19.0 9.75 11.65
ESI 140920P00020000 P 09/20/14 20.0 10.80 12.65
ESI 140920P00021000 P 09/20/14 21.0 11.75 13.55
ESI 140920P00022000 P 09/20/14 22.0 12.75 14.55
ESI 140920P00023000 P 09/20/14 23.0 13.75 15.65
ESI 140920P00024000 P 09/20/14 24.0 14.75 16.65
ESI 140920P00025000 P 09/20/14 25.0 15.75 17.70
ESI 140920P00026000 P 09/20/14 26.0 17.20 18.65
ESI 140920P00027000 P 09/20/14 27.0 17.50 19.70
ESI 140920P00028000 P 09/20/14 28.0 18.25 20.55
ESI 140920P00029000 P 09/20/14 29.0 19.15 21.65
ESI 140920P00030000 P 09/20/14 30.0 20.65 22.65
ESI 141018C00002000 C 10/18/14 2.0 5.50 6.20
ESI 141018C00003000 C 10/18/14 3.0 4.45 5.10
ESI 141018C00004000 C 10/18/14 4.0 3.55 4.15
ESI 141018C00005000 C 10/18/14 5.0 2.59 3.25
ESI 141018C00006000 C 10/18/14 6.0 1.85 2.25
ESI 141018C00007000 C 10/18/14 7.0 1.20 1.61
ESI 141018C00008000 C 10/18/14 8.0 0.78 1.14
ESI 141018C00009000 C 10/18/14 9.0 0.48 0.84
ESI 141018C00010000 C 10/18/14 10.0 0.32 0.50
ESI 141018C00011000 C 10/18/14 11.0 0.23 0.40
ESI 141018C00012000 C 10/18/14 12.0 0.13 0.25
ESI 141018C00013000 C 10/18/14 13.0 0.07 0.32
ESI 141018C00014000 C 10/18/14 14.0 0.02 0.26
ESI 141018C00015000 C 10/18/14 15.0 0.00 0.25
ESI 141018C00016000 C 10/18/14 16.0 0.00 0.19
ESI 141018C00017500 C 10/18/14 17.5 0.00 0.15
ESI 141018C00019000 C 10/18/14 19.0 0.00 0.13
ESI 141018C00020000 C 10/18/14 20.0 0.01 0.20
ESI 141018C00021000 C 10/18/14 21.0 0.00 0.25
ESI 141018C00022500 C 10/18/14 22.5 0.00 0.25
ESI 141018C00024000 C 10/18/14 24.0 0.00 0.25
ESI 141018C00025000 C 10/18/14 25.0 0.00 0.25
ESI 141018C00026000 C 10/18/14 26.0 0.01 0.11
ESI 141018C00027000 C 10/18/14 27.0 0.00 0.10
ESI 141018C00028000 C 10/18/14 28.0 0.00 0.10
ESI 141018C00029000 C 10/18/14 29.0 0.00 0.25
ESI 141018C00030000 C 10/18/14 30.0 0.00 0.17
ESI 141018C00031000 C 10/18/14 31.0 0.00 0.33
ESI 141018C00032000 C 10/18/14 32.0 0.00 0.25
ESI 141018C00033000 C 10/18/14 33.0 0.00 0.25
ESI 141018C00034000 C 10/18/14 34.0 0.00 0.25
ESI 141018C00035000 C 10/18/14 35.0 0.00 0.26
ESI 141018C00040000 C 10/18/14 40.0 0.00 0.25
ESI 141018C00045000 C 10/18/14 45.0 0.00 0.25
ESI 141018C00050000 C 10/18/14 50.0 0.00 0.25
ESI 141018P00002000 P 10/18/14 2.0 0.01 0.25
ESI 141018P00003000 P 10/18/14 3.0 0.00 0.25
ESI 141018P00004000 P 10/18/14 4.0 0.00 0.20
ESI 141018P00005000 P 10/18/14 5.0 0.00 0.25
ESI 141018P00006000 P 10/18/14 6.0 0.27 0.44
ESI 141018P00007000 P 10/18/14 7.0 0.58 0.70
ESI 141018P00008000 P 10/18/14 8.0 1.05 1.35
ESI 141018P00009000 P 10/18/14 9.0 1.64 2.06
ESI 141018P00010000 P 10/18/14 10.0 2.27 2.85
ESI 141018P00011000 P 10/18/14 11.0 3.15 3.75
ESI 141018P00012000 P 10/18/14 12.0 4.10 4.65
ESI 141018P00013000 P 10/18/14 13.0 5.05 5.65
ESI 141018P00014000 P 10/18/14 14.0 6.00 6.60
ESI 141018P00015000 P 10/18/14 15.0 6.85 7.50
ESI 141018P00016000 P 10/18/14 16.0 7.85 8.50
ESI 141018P00017500 P 10/18/14 17.5 9.35 10.05
ESI 141018P00019000 P 10/18/14 19.0 10.60 11.55
ESI 141018P00020000 P 10/18/14 20.0 10.95 12.40
ESI 141018P00021000 P 10/18/14 21.0 12.15 13.55
ESI 141018P00022500 P 10/18/14 22.5 13.65 14.90
ESI 141018P00024000 P 10/18/14 24.0 15.20 16.60
ESI 141018P00025000 P 10/18/14 25.0 16.20 17.55
ESI 141018P00026000 P 10/18/14 26.0 17.20 18.55
ESI 141018P00027000 P 10/18/14 27.0 17.70 19.55
ESI 141018P00028000 P 10/18/14 28.0 18.20 20.55
ESI 141018P00029000 P 10/18/14 29.0 19.60 21.60
ESI 141018P00030000 P 10/18/14 30.0 20.80 22.55
ESI 141018P00031000 P 10/18/14 31.0 22.05 23.70
ESI 141018P00032000 P 10/18/14 32.0 23.10 24.65
ESI 141018P00033000 P 10/18/14 33.0 23.10 25.70
ESI 141018P00034000 P 10/18/14 34.0 25.05 26.70
ESI 141018P00035000 P 10/18/14 35.0 24.95 27.60
ESI 141018P00040000 P 10/18/14 40.0 29.95 32.90
ESI 141018P00045000 P 10/18/14 45.0 34.95 38.05
ESI 141018P00050000 P 10/18/14 50.0 40.00 44.50
ESI 150117C00002000 C 01/17/15 2.0 5.50 6.20
ESI 150117C00003000 C 01/17/15 3.0 4.55 5.15
ESI 150117C00004000 C 01/17/15 4.0 3.70 4.30
ESI 150117C00005000 C 01/17/15 5.0 2.95 3.35
ESI 150117C00006000 C 01/17/15 6.0 2.30 2.70
ESI 150117C00007000 C 01/17/15 7.0 1.78 2.19
ESI 150117C00008000 C 01/17/15 8.0 1.40 1.77
ESI 150117C00009000 C 01/17/15 9.0 1.07 1.44
ESI 150117C00010000 C 01/17/15 10.0 0.83 1.19
ESI 150117C00011000 C 01/17/15 11.0 0.64 1.00
ESI 150117C00012000 C 01/17/15 12.0 0.50 0.87
ESI 150117C00013000 C 01/17/15 13.0 0.40 0.76
ESI 150117C00014000 C 01/17/15 14.0 0.31 0.68
ESI 150117C00015000 C 01/17/15 15.0 0.25 0.43
ESI 150117C00016000 C 01/17/15 16.0 0.20 0.41
ESI 150117C00017000 C 01/17/15 17.0 0.15 0.42
ESI 150117C00018000 C 01/17/15 18.0 0.14 0.39
ESI 150117C00019000 C 01/17/15 19.0 0.00 0.40
ESI 150117C00020000 C 01/17/15 20.0 0.08 0.36
ESI 150117C00021000 C 01/17/15 21.0 0.05 0.30
ESI 150117C00022000 C 01/17/15 22.0 0.01 0.30
ESI 150117C00023000 C 01/17/15 23.0 0.01 0.37
ESI 150117C00024000 C 01/17/15 24.0 0.05 0.25
ESI 150117C00025000 C 01/17/15 25.0 0.01 0.26
ESI 150117C00026000 C 01/17/15 26.0 0.02 0.25
ESI 150117C00027000 C 01/17/15 27.0 0.00 0.25
ESI 150117C00028000 C 01/17/15 28.0 0.00 0.25
ESI 150117C00029000 C 01/17/15 29.0 0.00 0.25
ESI 150117C00030000 C 01/17/15 30.0 0.00 0.25
ESI 150117C00031000 C 01/17/15 31.0 0.00 0.25
ESI 150117C00032000 C 01/17/15 32.0 0.00 0.25
ESI 150117C00033000 C 01/17/15 33.0 0.00 0.25
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.25
ESI 150117P00002000 P 01/17/15 2.0 0.00 0.34
ESI 150117P00003000 P 01/17/15 3.0 0.00 0.25
ESI 150117P00004000 P 01/17/15 4.0 0.13 0.35
ESI 150117P00005000 P 01/17/15 5.0 0.40 0.54
ESI 150117P00006000 P 01/17/15 6.0 0.53 0.90
ESI 150117P00007000 P 01/17/15 7.0 0.99 1.35
ESI 150117P00008000 P 01/17/15 8.0 1.57 2.00
ESI 150117P00009000 P 01/17/15 9.0 2.05 2.65
ESI 150117P00010000 P 01/17/15 10.0 2.80 3.40
ESI 150117P00011000 P 01/17/15 11.0 3.60 4.20
ESI 150117P00012000 P 01/17/15 12.0 4.45 5.10
ESI 150117P00013000 P 01/17/15 13.0 5.25 6.05
ESI 150117P00014000 P 01/17/15 14.0 6.15 6.90
ESI 150117P00015000 P 01/17/15 15.0 7.10 7.90
ESI 150117P00016000 P 01/17/15 16.0 8.05 8.80
ESI 150117P00017000 P 01/17/15 17.0 9.00 9.75
ESI 150117P00018000 P 01/17/15 18.0 9.60 10.75
ESI 150117P00019000 P 01/17/15 19.0 10.45 11.75
ESI 150117P00020000 P 01/17/15 20.0 11.40 12.70
ESI 150117P00021000 P 01/17/15 21.0 12.35 13.70
ESI 150117P00022000 P 01/17/15 22.0 12.35 14.95
ESI 150117P00023000 P 01/17/15 23.0 13.75 15.65
ESI 150117P00024000 P 01/17/15 24.0 14.10 16.85
ESI 150117P00025000 P 01/17/15 25.0 15.10 17.65
ESI 150117P00026000 P 01/17/15 26.0 16.05 19.90
ESI 150117P00027000 P 01/17/15 27.0 17.05 20.90
ESI 150117P00028000 P 01/17/15 28.0 18.05 21.90
ESI 150117P00029000 P 01/17/15 29.0 18.95 22.90
ESI 150117P00030000 P 01/17/15 30.0 19.95 23.95
ESI 150117P00031000 P 01/17/15 31.0 21.05 24.90
ESI 150117P00032000 P 01/17/15 32.0 22.05 26.05
ESI 150117P00033000 P 01/17/15 33.0 23.00 27.05
ESI 150117P00035000 P 01/17/15 35.0 24.95 28.95
ESI 150417C00001000 C 04/17/15 1.0 6.45 7.20
ESI 150417C00002000 C 04/17/15 2.0 5.50 6.35
ESI 150417C00003000 C 04/17/15 3.0 4.65 5.30
ESI 150417C00004000 C 04/17/15 4.0 3.90 4.55
ESI 150417C00005000 C 04/17/15 5.0 3.20 3.90
ESI 150417C00006000 C 04/17/15 6.0 2.70 3.15
ESI 150417C00007000 C 04/17/15 7.0 2.15 2.63
ESI 150417C00008000 C 04/17/15 8.0 1.85 2.23
ESI 150417C00009000 C 04/17/15 9.0 1.46 1.90
ESI 150417C00010000 C 04/17/15 10.0 1.22 1.63
ESI 150417C00011000 C 04/17/15 11.0 1.06 1.41
ESI 150417C00012000 C 04/17/15 12.0 0.87 1.24
ESI 150417C00013000 C 04/17/15 13.0 0.70 1.10
ESI 150417C00014000 C 04/17/15 14.0 0.64 0.98
ESI 150417C00015000 C 04/17/15 15.0 0.55 0.89
ESI 150417C00016000 C 04/17/15 16.0 0.49 0.80
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.25
ESI 150417P00002000 P 04/17/15 2.0 0.01 0.25
ESI 150417P00003000 P 04/17/15 3.0 0.11 0.36
ESI 150417P00004000 P 04/17/15 4.0 0.25 0.59
ESI 150417P00005000 P 04/17/15 5.0 0.55 0.88
ESI 150417P00006000 P 04/17/15 6.0 0.94 1.35
ESI 150417P00007000 P 04/17/15 7.0 1.43 1.80
ESI 150417P00008000 P 04/17/15 8.0 2.05 2.36
ESI 150417P00009000 P 04/17/15 9.0 2.51 3.10
ESI 150417P00010000 P 04/17/15 10.0 3.25 3.85
ESI 150417P00011000 P 04/17/15 11.0 4.00 4.65
ESI 150417P00012000 P 04/17/15 12.0 4.85 5.50
ESI 150417P00013000 P 04/17/15 13.0 5.55 6.40
ESI 150417P00014000 P 04/17/15 14.0 6.80 7.10
ESI 150417P00015000 P 04/17/15 15.0 7.35 8.15
ESI 150417P00016000 P 04/17/15 16.0 8.25 9.10

OPRA data is delayed 15 minutes.