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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 150515C00001000 C 05/15/15 1.0 5.05 5.50
ESI 150515C00002000 C 05/15/15 2.0 4.05 4.50
ESI 150515C00003000 C 05/15/15 3.0 3.10 3.50
ESI 150515C00004000 C 05/15/15 4.0 2.18 2.52
ESI 150515C00005000 C 05/15/15 5.0 1.35 1.66
ESI 150515C00006000 C 05/15/15 6.0 0.77 0.89
ESI 150515C00007000 C 05/15/15 7.0 0.36 0.44
ESI 150515C00008000 C 05/15/15 8.0 0.18 0.23
ESI 150515C00009000 C 05/15/15 9.0 0.10 0.15
ESI 150515C00010000 C 05/15/15 10.0 0.07 0.10
ESI 150515C00011000 C 05/15/15 11.0 0.05 0.07
ESI 150515C00012000 C 05/15/15 12.0 0.02 0.10
ESI 150515C00013000 C 05/15/15 13.0 0.01 0.09
ESI 150515C00014000 C 05/15/15 14.0 0.00 0.11
ESI 150515C00015000 C 05/15/15 15.0 0.00 0.54
ESI 150515P00001000 P 05/15/15 1.0 0.00 0.11
ESI 150515P00002000 P 05/15/15 2.0 0.00 0.06
ESI 150515P00003000 P 05/15/15 3.0 0.00 0.07
ESI 150515P00004000 P 05/15/15 4.0 0.02 0.09
ESI 150515P00005000 P 05/15/15 5.0 0.14 0.25
ESI 150515P00006000 P 05/15/15 6.0 0.51 0.58
ESI 150515P00007000 P 05/15/15 7.0 1.09 1.24
ESI 150515P00008000 P 05/15/15 8.0 1.89 2.04
ESI 150515P00009000 P 05/15/15 9.0 2.59 2.95
ESI 150515P00010000 P 05/15/15 10.0 3.60 4.00
ESI 150515P00011000 P 05/15/15 11.0 4.60 5.10
ESI 150515P00012000 P 05/15/15 12.0 5.55 6.15
ESI 150515P00013000 P 05/15/15 13.0 6.55 7.00
ESI 150515P00014000 P 05/15/15 14.0 7.45 8.30
ESI 150515P00015000 P 05/15/15 15.0 8.50 9.15
ESI 150619C00001000 C 06/19/15 1.0 3.05 7.60
ESI 150619C00002000 C 06/19/15 2.0 2.00 6.60
ESI 150619C00003000 C 06/19/15 3.0 1.05 5.60
ESI 150619C00004000 C 06/19/15 4.0 2.03 2.97
ESI 150619C00005000 C 06/19/15 5.0 1.42 2.06
ESI 150619C00006000 C 06/19/15 6.0 0.89 1.27
ESI 150619C00007000 C 06/19/15 7.0 0.50 0.75
ESI 150619C00008000 C 06/19/15 8.0 0.21 0.50
ESI 150619C00009000 C 06/19/15 9.0 0.12 0.51
ESI 150619C00010000 C 06/19/15 10.0 0.10 0.23
ESI 150619C00011000 C 06/19/15 11.0 0.00 0.50
ESI 150619C00012000 C 06/19/15 12.0 0.00 0.50
ESI 150619P00001000 P 06/19/15 1.0 0.00 0.63
ESI 150619P00002000 P 06/19/15 2.0 0.00 0.63
ESI 150619P00003000 P 06/19/15 3.0 0.00 0.50
ESI 150619P00004000 P 06/19/15 4.0 0.05 0.50
ESI 150619P00005000 P 06/19/15 5.0 0.20 0.45
ESI 150619P00006000 P 06/19/15 6.0 0.67 1.02
ESI 150619P00007000 P 06/19/15 7.0 1.29 1.62
ESI 150619P00008000 P 06/19/15 8.0 1.97 2.44
ESI 150619P00009000 P 06/19/15 9.0 2.85 3.55
ESI 150619P00010000 P 06/19/15 10.0 3.75 4.45
ESI 150619P00011000 P 06/19/15 11.0 4.60 5.35
ESI 150619P00012000 P 06/19/15 12.0 3.75 8.10
ESI 150717C00001000 C 07/17/15 1.0 3.00 7.50
ESI 150717C00002000 C 07/17/15 2.0 4.10 4.70
ESI 150717C00003000 C 07/17/15 3.0 3.15 3.65
ESI 150717C00004000 C 07/17/15 4.0 2.32 2.69
ESI 150717C00005000 C 07/17/15 5.0 1.71 1.94
ESI 150717C00006000 C 07/17/15 6.0 1.15 1.42
ESI 150717C00007000 C 07/17/15 7.0 0.80 0.96
ESI 150717C00008000 C 07/17/15 8.0 0.53 0.70
ESI 150717C00009000 C 07/17/15 9.0 0.38 0.52
ESI 150717C00010000 C 07/17/15 10.0 0.28 0.36
ESI 150717C00011000 C 07/17/15 11.0 0.15 0.32
ESI 150717C00012000 C 07/17/15 12.0 0.11 0.20
ESI 150717C00013000 C 07/17/15 13.0 0.08 0.21
ESI 150717C00014000 C 07/17/15 14.0 0.06 0.36
ESI 150717C00015000 C 07/17/15 15.0 0.05 0.17
ESI 150717C00016000 C 07/17/15 16.0 0.04 0.14
ESI 150717C00017000 C 07/17/15 17.0 0.03 0.18
ESI 150717C00018000 C 07/17/15 18.0 0.02 0.13
ESI 150717C00019000 C 07/17/15 19.0 0.02 0.13
ESI 150717P00001000 P 07/17/15 1.0 0.00 0.08
ESI 150717P00002000 P 07/17/15 2.0 0.00 0.11
ESI 150717P00003000 P 07/17/15 3.0 0.07 0.18
ESI 150717P00004000 P 07/17/15 4.0 0.20 0.33
ESI 150717P00005000 P 07/17/15 5.0 0.50 0.64
ESI 150717P00006000 P 07/17/15 6.0 0.92 1.01
ESI 150717P00007000 P 07/17/15 7.0 1.55 1.65
ESI 150717P00008000 P 07/17/15 8.0 2.28 2.50
ESI 150717P00009000 P 07/17/15 9.0 3.10 3.25
ESI 150717P00010000 P 07/17/15 10.0 3.95 4.20
ESI 150717P00011000 P 07/17/15 11.0 4.80 5.40
ESI 150717P00012000 P 07/17/15 12.0 5.65 6.55
ESI 150717P00013000 P 07/17/15 13.0 6.70 7.15
ESI 150717P00014000 P 07/17/15 14.0 7.65 8.10
ESI 150717P00015000 P 07/17/15 15.0 8.55 9.25
ESI 150717P00016000 P 07/17/15 16.0 9.65 10.05
ESI 150717P00017000 P 07/17/15 17.0 10.45 12.05
ESI 150717P00018000 P 07/17/15 18.0 11.60 12.05
ESI 150717P00019000 P 07/17/15 19.0 12.45 14.15
ESI 151016C00001000 C 10/16/15 1.0 5.00 5.55
ESI 151016C00002000 C 10/16/15 2.0 4.05 4.60
ESI 151016C00003000 C 10/16/15 3.0 3.15 3.75
ESI 151016C00004000 C 10/16/15 4.0 2.47 2.97
ESI 151016C00005000 C 10/16/15 5.0 1.88 2.43
ESI 151016C00006000 C 10/16/15 6.0 1.40 1.83
ESI 151016C00007000 C 10/16/15 7.0 1.04 1.45
ESI 151016C00008000 C 10/16/15 8.0 0.78 1.16
ESI 151016C00009000 C 10/16/15 9.0 0.58 0.94
ESI 151016C00010000 C 10/16/15 10.0 0.44 0.70
ESI 151016C00011000 C 10/16/15 11.0 0.35 0.64
ESI 151016C00012000 C 10/16/15 12.0 0.26 0.54
ESI 151016C00013000 C 10/16/15 13.0 0.19 0.45
ESI 151016C00014000 C 10/16/15 14.0 0.15 0.40
ESI 151016C00015000 C 10/16/15 15.0 0.12 0.36
ESI 151016C00016000 C 10/16/15 16.0 0.09 0.32
ESI 151016P00001000 P 10/16/15 1.0 0.00 0.08
ESI 151016P00002000 P 10/16/15 2.0 0.04 0.14
ESI 151016P00003000 P 10/16/15 3.0 0.16 0.30
ESI 151016P00004000 P 10/16/15 4.0 0.42 0.57
ESI 151016P00005000 P 10/16/15 5.0 0.78 0.98
ESI 151016P00006000 P 10/16/15 6.0 1.21 1.52
ESI 151016P00007000 P 10/16/15 7.0 1.80 2.31
ESI 151016P00008000 P 10/16/15 8.0 2.50 2.93
ESI 151016P00009000 P 10/16/15 9.0 3.25 3.75
ESI 151016P00010000 P 10/16/15 10.0 4.10 4.60
ESI 151016P00011000 P 10/16/15 11.0 4.95 5.50
ESI 151016P00012000 P 10/16/15 12.0 5.85 6.40
ESI 151016P00013000 P 10/16/15 13.0 6.80 7.35
ESI 151016P00014000 P 10/16/15 14.0 7.75 8.30
ESI 151016P00015000 P 10/16/15 15.0 8.75 9.25
ESI 151016P00016000 P 10/16/15 16.0 9.70 10.20
ESI 160115C00001000 C 01/15/16 1.0 4.90 5.70
ESI 160115C00002000 C 01/15/16 2.0 4.05 4.80
ESI 160115C00003000 C 01/15/16 3.0 3.25 3.90
ESI 160115C00004000 C 01/15/16 4.0 2.57 3.30
ESI 160115C00005000 C 01/15/16 5.0 2.07 2.67
ESI 160115C00006000 C 01/15/16 6.0 1.67 2.19
ESI 160115C00007000 C 01/15/16 7.0 1.39 1.59
ESI 160115C00008000 C 01/15/16 8.0 1.06 1.52
ESI 160115C00009000 C 01/15/16 9.0 0.83 1.29
ESI 160115C00010000 C 01/15/16 10.0 0.77 1.11
ESI 160115C00011000 C 01/15/16 11.0 0.53 0.95
ESI 160115C00012000 C 01/15/16 12.0 0.43 0.83
ESI 160115C00015000 C 01/15/16 15.0 0.25 0.57
ESI 160115C00017000 C 01/15/16 17.0 0.14 0.35
ESI 160115C00020000 C 01/15/16 20.0 0.08 0.37
ESI 160115C00022000 C 01/15/16 22.0 0.05 0.32
ESI 160115C00025000 C 01/15/16 25.0 0.04 0.27
ESI 160115P00001000 P 01/15/16 1.0 0.01 0.10
ESI 160115P00002000 P 01/15/16 2.0 0.07 0.20
ESI 160115P00003000 P 01/15/16 3.0 0.23 0.38
ESI 160115P00004000 P 01/15/16 4.0 0.49 0.76
ESI 160115P00005000 P 01/15/16 5.0 0.93 1.14
ESI 160115P00006000 P 01/15/16 6.0 1.50 1.79
ESI 160115P00007000 P 01/15/16 7.0 2.03 2.47
ESI 160115P00008000 P 01/15/16 8.0 2.74 3.25
ESI 160115P00009000 P 01/15/16 9.0 3.50 4.05
ESI 160115P00010000 P 01/15/16 10.0 4.35 4.90
ESI 160115P00011000 P 01/15/16 11.0 5.10 5.75
ESI 160115P00012000 P 01/15/16 12.0 5.95 6.65
ESI 160115P00015000 P 01/15/16 15.0 8.75 9.95
ESI 160115P00017000 P 01/15/16 17.0 10.70 12.25
ESI 160115P00020000 P 01/15/16 20.0 13.60 14.25
ESI 160115P00022000 P 01/15/16 22.0 15.60 16.20
ESI 160115P00025000 P 01/15/16 25.0 18.65 19.15
ESI 170120C00003000 C 01/20/17 3.0 3.30 4.50
ESI 170120C00005000 C 01/20/17 5.0 2.42 4.75
ESI 170120C00007000 C 01/20/17 7.0 1.87 3.15
ESI 170120C00010000 C 01/20/17 10.0 1.27 2.60
ESI 170120C00012000 C 01/20/17 12.0 0.69 1.50
ESI 170120C00015000 C 01/20/17 15.0 0.46 2.04
ESI 170120C00017000 C 01/20/17 17.0 0.36 1.89
ESI 170120C00020000 C 01/20/17 20.0 0.32 1.15
ESI 170120C00022000 C 01/20/17 22.0 0.26 1.04
ESI 170120C00025000 C 01/20/17 25.0 0.09 3.80
ESI 170120P00003000 P 01/20/17 3.0 0.56 0.90
ESI 170120P00005000 P 01/20/17 5.0 1.49 2.00
ESI 170120P00007000 P 01/20/17 7.0 2.72 3.50
ESI 170120P00010000 P 01/20/17 10.0 4.90 5.95
ESI 170120P00012000 P 01/20/17 12.0 6.55 7.70
ESI 170120P00015000 P 01/20/17 15.0 9.20 12.20
ESI 170120P00017000 P 01/20/17 17.0 11.00 12.25
ESI 170120P00020000 P 01/20/17 20.0 13.85 15.10
ESI 170120P00022000 P 01/20/17 22.0 16.05 17.00
ESI 170120P00025000 P 01/20/17 25.0 18.65 19.90

OPRA data is delayed 15 minutes.