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 Jul 6 2015 12:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 150717C00000500 C 07/17/15 0.5 3.30 3.65
ESI 150717C00001000 C 07/17/15 1.0 2.82 3.20
ESI 150717C00001500 C 07/17/15 1.5 2.32 2.66
ESI 150717C00002000 C 07/17/15 2.0 1.87 2.16
ESI 150717C00002500 C 07/17/15 2.5 1.31 1.56
ESI 150717C00003000 C 07/17/15 3.0 0.85 1.06
ESI 150717C00003500 C 07/17/15 3.5 0.49 0.60
ESI 150717C00004000 C 07/17/15 4.0 0.20 0.27
ESI 150717C00004500 C 07/17/15 4.5 0.10 0.12
ESI 150717C00005000 C 07/17/15 5.0 0.03 0.09
ESI 150717C00005500 C 07/17/15 5.5 0.00 0.12
ESI 150717C00006000 C 07/17/15 6.0 0.00 0.10
ESI 150717C00007000 C 07/17/15 7.0 0.00 0.05
ESI 150717C00008000 C 07/17/15 8.0 0.00 0.05
ESI 150717C00009000 C 07/17/15 9.0 0.00 0.10
ESI 150717C00010000 C 07/17/15 10.0 0.00 0.11
ESI 150717C00011000 C 07/17/15 11.0 0.00 0.10
ESI 150717C00012000 C 07/17/15 12.0 0.00 0.10
ESI 150717C00013000 C 07/17/15 13.0 0.00 0.10
ESI 150717C00014000 C 07/17/15 14.0 0.00 0.11
ESI 150717C00015000 C 07/17/15 15.0 0.00 0.09
ESI 150717C00016000 C 07/17/15 16.0 0.00 0.10
ESI 150717C00017000 C 07/17/15 17.0 0.00 0.10
ESI 150717C00018000 C 07/17/15 18.0 0.00 0.09
ESI 150717C00019000 C 07/17/15 19.0 0.00 0.09
ESI 150717P00000500 P 07/17/15 0.5 0.00 0.09
ESI 150717P00001000 P 07/17/15 1.0 0.00 0.03
ESI 150717P00001500 P 07/17/15 1.5 0.00 0.05
ESI 150717P00002000 P 07/17/15 2.0 0.00 0.09
ESI 150717P00002500 P 07/17/15 2.5 0.01 0.08
ESI 150717P00003000 P 07/17/15 3.0 0.05 0.12
ESI 150717P00003500 P 07/17/15 3.5 0.14 0.21
ESI 150717P00004000 P 07/17/15 4.0 0.26 0.42
ESI 150717P00004500 P 07/17/15 4.5 0.58 0.80
ESI 150717P00005000 P 07/17/15 5.0 1.02 1.30
ESI 150717P00005500 P 07/17/15 5.5 1.53 1.77
ESI 150717P00006000 P 07/17/15 6.0 1.91 2.20
ESI 150717P00007000 P 07/17/15 7.0 3.05 3.20
ESI 150717P00008000 P 07/17/15 8.0 3.90 4.20
ESI 150717P00009000 P 07/17/15 9.0 4.90 5.20
ESI 150717P00010000 P 07/17/15 10.0 5.90 6.25
ESI 150717P00011000 P 07/17/15 11.0 6.90 7.25
ESI 150717P00012000 P 07/17/15 12.0 7.90 8.25
ESI 150717P00013000 P 07/17/15 13.0 8.90 9.25
ESI 150717P00014000 P 07/17/15 14.0 9.90 10.25
ESI 150717P00015000 P 07/17/15 15.0 10.90 11.25
ESI 150717P00016000 P 07/17/15 16.0 11.90 12.25
ESI 150717P00017000 P 07/17/15 17.0 12.90 13.25
ESI 150717P00018000 P 07/17/15 18.0 13.90 14.25
ESI 150717P00019000 P 07/17/15 19.0 14.90 15.35
ESI 150821C00000500 C 08/21/15 0.5 3.25 3.70
ESI 150821C00001000 C 08/21/15 1.0 2.75 3.20
ESI 150821C00001500 C 08/21/15 1.5 2.20 2.91
ESI 150821C00002000 C 08/21/15 2.0 1.81 2.31
ESI 150821C00002500 C 08/21/15 2.5 1.46 1.85
ESI 150821C00003000 C 08/21/15 3.0 1.05 1.39
ESI 150821C00003500 C 08/21/15 3.5 0.70 1.22
ESI 150821C00004000 C 08/21/15 4.0 0.55 0.75
ESI 150821C00004500 C 08/21/15 4.5 0.41 0.53
ESI 150821C00005000 C 08/21/15 5.0 0.26 0.40
ESI 150821C00005500 C 08/21/15 5.5 0.05 0.43
ESI 150821C00006000 C 08/21/15 6.0 0.07 0.25
ESI 150821C00007000 C 08/21/15 7.0 0.08 0.16
ESI 150821C00008000 C 08/21/15 8.0 0.00 0.14
ESI 150821C00009000 C 08/21/15 9.0 0.00 0.11
ESI 150821C00010000 C 08/21/15 10.0 0.00 0.11
ESI 150821P00000500 P 08/21/15 0.5 0.01 0.15
ESI 150821P00001000 P 08/21/15 1.0 0.00 0.15
ESI 150821P00001500 P 08/21/15 1.5 0.03 0.08
ESI 150821P00002000 P 08/21/15 2.0 0.09 0.15
ESI 150821P00002500 P 08/21/15 2.5 0.14 0.30
ESI 150821P00003000 P 08/21/15 3.0 0.30 0.45
ESI 150821P00003500 P 08/21/15 3.5 0.55 0.62
ESI 150821P00004000 P 08/21/15 4.0 0.80 0.98
ESI 150821P00004500 P 08/21/15 4.5 1.00 1.31
ESI 150821P00005000 P 08/21/15 5.0 1.50 1.70
ESI 150821P00005500 P 08/21/15 5.5 1.68 2.15
ESI 150821P00006000 P 08/21/15 6.0 2.18 2.58
ESI 150821P00007000 P 08/21/15 7.0 3.10 3.65
ESI 150821P00008000 P 08/21/15 8.0 4.10 4.45
ESI 150821P00009000 P 08/21/15 9.0 5.05 5.55
ESI 150821P00010000 P 08/21/15 10.0 6.05 6.65
ESI 151016C00000500 C 10/16/15 0.5 3.25 3.80
ESI 151016C00001000 C 10/16/15 1.0 2.75 3.25
ESI 151016C00001500 C 10/16/15 1.5 2.29 2.78
ESI 151016C00002000 C 10/16/15 2.0 1.84 2.20
ESI 151016C00002500 C 10/16/15 2.5 1.54 2.02
ESI 151016C00003000 C 10/16/15 3.0 1.21 1.55
ESI 151016C00003500 C 10/16/15 3.5 0.96 1.20
ESI 151016C00004000 C 10/16/15 4.0 0.71 0.97
ESI 151016C00004500 C 10/16/15 4.5 0.55 0.85
ESI 151016C00005000 C 10/16/15 5.0 0.50 0.55
ESI 151016C00005500 C 10/16/15 5.5 0.29 0.45
ESI 151016C00006000 C 10/16/15 6.0 0.19 0.46
ESI 151016C00007000 C 10/16/15 7.0 0.08 0.32
ESI 151016C00008000 C 10/16/15 8.0 0.02 0.23
ESI 151016C00009000 C 10/16/15 9.0 0.01 0.20
ESI 151016C00010000 C 10/16/15 10.0 0.03 0.17
ESI 151016C00011000 C 10/16/15 11.0 0.00 0.20
ESI 151016C00012000 C 10/16/15 12.0 0.00 0.15
ESI 151016C00013000 C 10/16/15 13.0 0.00 0.13
ESI 151016C00014000 C 10/16/15 14.0 0.00 0.14
ESI 151016C00015000 C 10/16/15 15.0 0.00 0.13
ESI 151016C00016000 C 10/16/15 16.0 0.00 0.15
ESI 151016P00000500 P 10/16/15 0.5 0.00 0.18
ESI 151016P00001000 P 10/16/15 1.0 0.05 0.23
ESI 151016P00001500 P 10/16/15 1.5 0.17 0.40
ESI 151016P00002000 P 10/16/15 2.0 0.28 0.45
ESI 151016P00002500 P 10/16/15 2.5 0.44 0.65
ESI 151016P00003000 P 10/16/15 3.0 0.66 0.83
ESI 151016P00003500 P 10/16/15 3.5 0.90 1.10
ESI 151016P00004000 P 10/16/15 4.0 1.20 1.44
ESI 151016P00004500 P 10/16/15 4.5 1.55 1.80
ESI 151016P00005000 P 10/16/15 5.0 1.91 2.19
ESI 151016P00005500 P 10/16/15 5.5 2.18 2.60
ESI 151016P00006000 P 10/16/15 6.0 2.59 3.05
ESI 151016P00007000 P 10/16/15 7.0 3.45 4.10
ESI 151016P00008000 P 10/16/15 8.0 4.40 5.05
ESI 151016P00009000 P 10/16/15 9.0 5.35 5.85
ESI 151016P00010000 P 10/16/15 10.0 6.35 6.75
ESI 151016P00011000 P 10/16/15 11.0 7.30 7.80
ESI 151016P00012000 P 10/16/15 12.0 8.35 8.80
ESI 151016P00013000 P 10/16/15 13.0 9.35 9.80
ESI 151016P00014000 P 10/16/15 14.0 10.30 10.70
ESI 151016P00015000 P 10/16/15 15.0 11.30 11.85
ESI 151016P00016000 P 10/16/15 16.0 12.30 12.70
ESI 160115C00000500 C 01/15/16 0.5 3.20 3.80
ESI 160115C00001000 C 01/15/16 1.0 2.74 3.30
ESI 160115C00001500 C 01/15/16 1.5 2.24 2.70
ESI 160115C00002000 C 01/15/16 2.0 1.91 2.39
ESI 160115C00002500 C 01/15/16 2.5 1.55 2.05
ESI 160115C00003000 C 01/15/16 3.0 1.25 1.65
ESI 160115C00003500 C 01/15/16 3.5 0.97 1.50
ESI 160115C00004000 C 01/15/16 4.0 0.78 1.18
ESI 160115C00004500 C 01/15/16 4.5 0.61 1.05
ESI 160115C00005000 C 01/15/16 5.0 0.46 1.00
ESI 160115C00005500 C 01/15/16 5.5 0.32 0.97
ESI 160115C00006000 C 01/15/16 6.0 0.26 0.70
ESI 160115C00007000 C 01/15/16 7.0 0.11 0.55
ESI 160115C00008000 C 01/15/16 8.0 0.15 0.40
ESI 160115C00009000 C 01/15/16 9.0 0.00 0.35
ESI 160115C00010000 C 01/15/16 10.0 0.00 0.27
ESI 160115C00011000 C 01/15/16 11.0 0.00 0.24
ESI 160115C00012000 C 01/15/16 12.0 0.00 0.22
ESI 160115C00015000 C 01/15/16 15.0 0.00 0.19
ESI 160115C00017000 C 01/15/16 17.0 0.00 0.20
ESI 160115C00020000 C 01/15/16 20.0 0.00 0.17
ESI 160115C00022000 C 01/15/16 22.0 0.00 0.16
ESI 160115C00025000 C 01/15/16 25.0 0.00 0.20
ESI 160115P00000500 P 01/15/16 0.5 0.02 0.13
ESI 160115P00001000 P 01/15/16 1.0 0.11 0.22
ESI 160115P00001500 P 01/15/16 1.5 0.24 0.50
ESI 160115P00002000 P 01/15/16 2.0 0.39 0.60
ESI 160115P00002500 P 01/15/16 2.5 0.59 0.85
ESI 160115P00003000 P 01/15/16 3.0 0.85 1.12
ESI 160115P00003500 P 01/15/16 3.5 1.13 1.45
ESI 160115P00004000 P 01/15/16 4.0 1.44 1.84
ESI 160115P00004500 P 01/15/16 4.5 1.78 2.20
ESI 160115P00005000 P 01/15/16 5.0 2.11 2.59
ESI 160115P00005500 P 01/15/16 5.5 2.52 2.94
ESI 160115P00006000 P 01/15/16 6.0 2.97 3.50
ESI 160115P00007000 P 01/15/16 7.0 3.85 4.40
ESI 160115P00008000 P 01/15/16 8.0 4.75 5.30
ESI 160115P00009000 P 01/15/16 9.0 5.70 6.25
ESI 160115P00010000 P 01/15/16 10.0 6.65 7.15
ESI 160115P00011000 P 01/15/16 11.0 7.65 8.05
ESI 160115P00012000 P 01/15/16 12.0 8.60 9.20
ESI 160115P00015000 P 01/15/16 15.0 11.55 12.10
ESI 160115P00017000 P 01/15/16 17.0 13.50 14.00
ESI 160115P00020000 P 01/15/16 20.0 16.50 17.05
ESI 160115P00022000 P 01/15/16 22.0 18.50 18.90
ESI 160115P00025000 P 01/15/16 25.0 21.50 22.05
ESI 170120C00000500 C 01/20/17 0.5 2.97 4.05
ESI 170120C00001000 C 01/20/17 1.0 2.47 3.55
ESI 170120C00001500 C 01/20/17 1.5 2.18 3.20
ESI 170120C00002000 C 01/20/17 2.0 1.89 2.47
ESI 170120C00002500 C 01/20/17 2.5 1.60 2.20
ESI 170120C00003000 C 01/20/17 3.0 1.36 1.97
ESI 170120C00003500 C 01/20/17 3.5 1.20 1.78
ESI 170120C00004000 C 01/20/17 4.0 0.99 1.62
ESI 170120C00004500 C 01/20/17 4.5 0.84 1.48
ESI 170120C00005000 C 01/20/17 5.0 0.74 1.36
ESI 170120C00005500 C 01/20/17 5.5 0.63 1.26
ESI 170120C00007000 C 01/20/17 7.0 0.36 1.01
ESI 170120C00010000 C 01/20/17 10.0 0.20 0.73
ESI 170120C00012000 C 01/20/17 12.0 0.00 0.63
ESI 170120C00015000 C 01/20/17 15.0 0.00 0.53
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.48
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.44
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.41
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.40
ESI 170120P00000500 P 01/20/17 0.5 0.00 0.47
ESI 170120P00001000 P 01/20/17 1.0 0.16 0.63
ESI 170120P00001500 P 01/20/17 1.5 0.34 0.85
ESI 170120P00002000 P 01/20/17 2.0 0.54 1.03
ESI 170120P00002500 P 01/20/17 2.5 0.79 1.27
ESI 170120P00003000 P 01/20/17 3.0 1.06 1.65
ESI 170120P00003500 P 01/20/17 3.5 1.40 2.00
ESI 170120P00004000 P 01/20/17 4.0 1.77 2.10
ESI 170120P00004500 P 01/20/17 4.5 2.07 2.87
ESI 170120P00005000 P 01/20/17 5.0 2.34 3.30
ESI 170120P00005500 P 01/20/17 5.5 2.73 3.90
ESI 170120P00007000 P 01/20/17 7.0 4.10 5.10
ESI 170120P00010000 P 01/20/17 10.0 6.55 7.95
ESI 170120P00012000 P 01/20/17 12.0 8.50 9.80
ESI 170120P00015000 P 01/20/17 15.0 11.00 13.05
ESI 170120P00017000 P 01/20/17 17.0 13.00 14.70
ESI 170120P00020000 P 01/20/17 20.0 15.85 17.65
ESI 170120P00022000 P 01/20/17 22.0 17.85 19.60
ESI 170120P00025000 P 01/20/17 25.0 20.75 22.80

OPRA data is delayed 15 minutes.