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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 140816C00005000 C 08/16/14 5.0 9.45 11.00
ESI 140816C00006000 C 08/16/14 6.0 8.55 9.70
ESI 140816C00008000 C 08/16/14 8.0 6.65 7.60
ESI 140816C00009000 C 08/16/14 9.0 5.65 6.55
ESI 140816C00010000 C 08/16/14 10.0 4.55 5.85
ESI 140816C00011000 C 08/16/14 11.0 3.80 4.65
ESI 140816C00012000 C 08/16/14 12.0 2.95 3.70
ESI 140816C00013000 C 08/16/14 13.0 2.20 2.88
ESI 140816C00014000 C 08/16/14 14.0 1.53 2.06
ESI 140816C00015000 C 08/16/14 15.0 1.04 1.20
ESI 140816C00016000 C 08/16/14 16.0 0.63 0.80
ESI 140816C00017000 C 08/16/14 17.0 0.38 0.51
ESI 140816C00018000 C 08/16/14 18.0 0.22 0.32
ESI 140816C00019000 C 08/16/14 19.0 0.12 0.20
ESI 140816C00020000 C 08/16/14 20.0 0.10 0.14
ESI 140816C00021000 C 08/16/14 21.0 0.00 0.20
ESI 140816C00022000 C 08/16/14 22.0 0.05 0.21
ESI 140816C00023000 C 08/16/14 23.0 0.00 0.25
ESI 140816C00024000 C 08/16/14 24.0 0.00 0.25
ESI 140816C00025000 C 08/16/14 25.0 0.00 0.25
ESI 140816C00026000 C 08/16/14 26.0 0.00 0.15
ESI 140816C00027000 C 08/16/14 27.0 0.00 0.25
ESI 140816C00028000 C 08/16/14 28.0 0.00 0.15
ESI 140816C00029000 C 08/16/14 29.0 0.00 0.25
ESI 140816C00030000 C 08/16/14 30.0 0.00 0.25
ESI 140816C00031000 C 08/16/14 31.0 0.00 0.25
ESI 140816C00035000 C 08/16/14 35.0 0.00 0.20
ESI 140816P00005000 P 08/16/14 5.0 0.00 0.25
ESI 140816P00006000 P 08/16/14 6.0 0.00 0.25
ESI 140816P00008000 P 08/16/14 8.0 0.00 0.25
ESI 140816P00009000 P 08/16/14 9.0 0.00 0.25
ESI 140816P00010000 P 08/16/14 10.0 0.05 0.24
ESI 140816P00011000 P 08/16/14 11.0 0.10 0.25
ESI 140816P00012000 P 08/16/14 12.0 0.24 0.35
ESI 140816P00013000 P 08/16/14 13.0 0.47 0.55
ESI 140816P00014000 P 08/16/14 14.0 0.78 0.88
ESI 140816P00015000 P 08/16/14 15.0 1.26 1.36
ESI 140816P00016000 P 08/16/14 16.0 1.81 2.00
ESI 140816P00017000 P 08/16/14 17.0 2.56 2.77
ESI 140816P00018000 P 08/16/14 18.0 3.30 3.65
ESI 140816P00019000 P 08/16/14 19.0 4.20 4.55
ESI 140816P00020000 P 08/16/14 20.0 4.75 5.50
ESI 140816P00021000 P 08/16/14 21.0 4.95 6.75
ESI 140816P00022000 P 08/16/14 22.0 6.55 7.45
ESI 140816P00023000 P 08/16/14 23.0 7.40 8.45
ESI 140816P00024000 P 08/16/14 24.0 6.90 9.45
ESI 140816P00025000 P 08/16/14 25.0 8.55 10.90
ESI 140816P00026000 P 08/16/14 26.0 9.50 12.00
ESI 140816P00027000 P 08/16/14 27.0 11.35 12.40
ESI 140816P00028000 P 08/16/14 28.0 12.35 13.50
ESI 140816P00029000 P 08/16/14 29.0 13.35 14.40
ESI 140816P00030000 P 08/16/14 30.0 14.40 15.45
ESI 140816P00031000 P 08/16/14 31.0 15.35 16.45
ESI 140816P00035000 P 08/16/14 35.0 17.95 22.35
ESI 140920C00005000 C 09/20/14 5.0 9.45 11.05
ESI 140920C00006000 C 09/20/14 6.0 8.15 10.15
ESI 140920C00008000 C 09/20/14 8.0 6.55 8.00
ESI 140920C00009000 C 09/20/14 9.0 5.75 6.70
ESI 140920C00010000 C 09/20/14 10.0 4.80 5.90
ESI 140920C00011000 C 09/20/14 11.0 4.05 4.75
ESI 140920C00012000 C 09/20/14 12.0 3.25 4.00
ESI 140920C00013000 C 09/20/14 13.0 2.57 3.25
ESI 140920C00014000 C 09/20/14 14.0 1.99 2.17
ESI 140920C00015000 C 09/20/14 15.0 1.51 1.65
ESI 140920C00016000 C 09/20/14 16.0 1.13 1.35
ESI 140920C00017000 C 09/20/14 17.0 0.82 0.93
ESI 140920C00018000 C 09/20/14 18.0 0.58 0.66
ESI 140920C00019000 C 09/20/14 19.0 0.41 0.53
ESI 140920C00020000 C 09/20/14 20.0 0.35 0.38
ESI 140920C00021000 C 09/20/14 21.0 0.18 0.36
ESI 140920C00022000 C 09/20/14 22.0 0.10 0.31
ESI 140920C00023000 C 09/20/14 23.0 0.04 0.25
ESI 140920C00024000 C 09/20/14 24.0 0.00 0.25
ESI 140920C00025000 C 09/20/14 25.0 0.00 0.15
ESI 140920C00026000 C 09/20/14 26.0 0.00 0.17
ESI 140920C00027000 C 09/20/14 27.0 0.00 0.25
ESI 140920C00028000 C 09/20/14 28.0 0.00 0.25
ESI 140920C00029000 C 09/20/14 29.0 0.00 0.25
ESI 140920C00030000 C 09/20/14 30.0 0.00 0.25
ESI 140920P00005000 P 09/20/14 5.0 0.00 0.25
ESI 140920P00006000 P 09/20/14 6.0 0.00 0.25
ESI 140920P00008000 P 09/20/14 8.0 0.00 0.18
ESI 140920P00009000 P 09/20/14 9.0 0.03 0.28
ESI 140920P00010000 P 09/20/14 10.0 0.16 0.25
ESI 140920P00011000 P 09/20/14 11.0 0.25 0.47
ESI 140920P00012000 P 09/20/14 12.0 0.43 0.62
ESI 140920P00013000 P 09/20/14 13.0 0.81 0.92
ESI 140920P00014000 P 09/20/14 14.0 1.21 1.31
ESI 140920P00015000 P 09/20/14 15.0 1.70 1.81
ESI 140920P00016000 P 09/20/14 16.0 2.27 2.42
ESI 140920P00017000 P 09/20/14 17.0 2.70 3.15
ESI 140920P00018000 P 09/20/14 18.0 3.35 4.00
ESI 140920P00019000 P 09/20/14 19.0 4.30 4.75
ESI 140920P00020000 P 09/20/14 20.0 5.00 5.65
ESI 140920P00021000 P 09/20/14 21.0 5.85 6.65
ESI 140920P00022000 P 09/20/14 22.0 6.70 7.55
ESI 140920P00023000 P 09/20/14 23.0 7.60 8.55
ESI 140920P00024000 P 09/20/14 24.0 8.50 9.55
ESI 140920P00025000 P 09/20/14 25.0 9.50 10.50
ESI 140920P00026000 P 09/20/14 26.0 10.35 11.50
ESI 140920P00027000 P 09/20/14 27.0 11.40 12.50
ESI 140920P00028000 P 09/20/14 28.0 12.35 13.45
ESI 140920P00029000 P 09/20/14 29.0 13.35 14.45
ESI 140920P00030000 P 09/20/14 30.0 14.35 15.45
ESI 141018C00006000 C 10/18/14 6.0 8.65 9.70
ESI 141018C00008000 C 10/18/14 8.0 6.75 8.05
ESI 141018C00009000 C 10/18/14 9.0 5.85 6.90
ESI 141018C00010000 C 10/18/14 10.0 5.00 5.85
ESI 141018C00011000 C 10/18/14 11.0 4.20 4.95
ESI 141018C00012000 C 10/18/14 12.0 3.45 4.15
ESI 141018C00013000 C 10/18/14 13.0 2.84 3.45
ESI 141018C00014000 C 10/18/14 14.0 2.34 2.44
ESI 141018C00015000 C 10/18/14 15.0 1.74 2.33
ESI 141018C00016000 C 10/18/14 16.0 1.44 1.51
ESI 141018C00017500 C 10/18/14 17.5 0.96 1.00
ESI 141018C00019000 C 10/18/14 19.0 0.62 0.69
ESI 141018C00020000 C 10/18/14 20.0 0.45 0.52
ESI 141018C00021000 C 10/18/14 21.0 0.32 0.40
ESI 141018C00022500 C 10/18/14 22.5 0.19 0.44
ESI 141018C00024000 C 10/18/14 24.0 0.06 0.26
ESI 141018C00025000 C 10/18/14 25.0 0.01 0.25
ESI 141018C00026000 C 10/18/14 26.0 0.00 0.25
ESI 141018C00027000 C 10/18/14 27.0 0.00 0.16
ESI 141018C00028000 C 10/18/14 28.0 0.00 0.25
ESI 141018C00029000 C 10/18/14 29.0 0.00 0.25
ESI 141018C00030000 C 10/18/14 30.0 0.00 0.25
ESI 141018C00031000 C 10/18/14 31.0 0.00 0.25
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 0.25
ESI 141018C00040000 C 10/18/14 40.0 0.00 0.15
ESI 141018C00045000 C 10/18/14 45.0 0.00 0.25
ESI 141018C00050000 C 10/18/14 50.0 0.00 0.26
ESI 141018P00006000 P 10/18/14 6.0 0.00 0.25
ESI 141018P00008000 P 10/18/14 8.0 0.03 0.25
ESI 141018P00009000 P 10/18/14 9.0 0.10 0.34
ESI 141018P00010000 P 10/18/14 10.0 0.23 0.48
ESI 141018P00011000 P 10/18/14 11.0 0.40 0.64
ESI 141018P00012000 P 10/18/14 12.0 0.76 0.84
ESI 141018P00013000 P 10/18/14 13.0 1.10 1.16
ESI 141018P00014000 P 10/18/14 14.0 1.51 1.57
ESI 141018P00015000 P 10/18/14 15.0 2.01 2.10
ESI 141018P00016000 P 10/18/14 16.0 2.59 2.68
ESI 141018P00017500 P 10/18/14 17.5 3.50 3.70
ESI 141018P00019000 P 10/18/14 19.0 4.70 5.00
ESI 141018P00020000 P 10/18/14 20.0 5.50 5.85
ESI 141018P00021000 P 10/18/14 21.0 6.35 6.70
ESI 141018P00022500 P 10/18/14 22.5 7.80 8.10
ESI 141018P00024000 P 10/18/14 24.0 8.50 9.60
ESI 141018P00025000 P 10/18/14 25.0 9.60 10.50
ESI 141018P00026000 P 10/18/14 26.0 10.45 11.45
ESI 141018P00027000 P 10/18/14 27.0 11.40 12.50
ESI 141018P00028000 P 10/18/14 28.0 12.35 13.50
ESI 141018P00029000 P 10/18/14 29.0 13.35 14.45
ESI 141018P00030000 P 10/18/14 30.0 14.35 15.35
ESI 141018P00031000 P 10/18/14 31.0 15.35 16.45
ESI 141018P00032000 P 10/18/14 32.0 16.35 17.45
ESI 141018P00033000 P 10/18/14 33.0 17.35 18.45
ESI 141018P00034000 P 10/18/14 34.0 18.35 19.60
ESI 141018P00035000 P 10/18/14 35.0 19.30 20.55
ESI 141018P00040000 P 10/18/14 40.0 23.10 26.75
ESI 141018P00045000 P 10/18/14 45.0 27.85 31.95
ESI 141018P00050000 P 10/18/14 50.0 32.90 36.75
ESI 150117C00004000 C 01/17/15 4.0 10.50 11.70
ESI 150117C00005000 C 01/17/15 5.0 9.00 11.35
ESI 150117C00006000 C 01/17/15 6.0 7.00 11.20
ESI 150117C00008000 C 01/17/15 8.0 6.95 8.10
ESI 150117C00009000 C 01/17/15 9.0 6.10 7.00
ESI 150117C00010000 C 01/17/15 10.0 5.30 6.20
ESI 150117C00011000 C 01/17/15 11.0 4.60 5.40
ESI 150117C00012000 C 01/17/15 12.0 3.95 4.70
ESI 150117C00013000 C 01/17/15 13.0 3.40 4.10
ESI 150117C00014000 C 01/17/15 14.0 2.87 3.55
ESI 150117C00015000 C 01/17/15 15.0 2.50 3.10
ESI 150117C00016000 C 01/17/15 16.0 2.00 2.64
ESI 150117C00017000 C 01/17/15 17.0 1.70 2.28
ESI 150117C00018000 C 01/17/15 18.0 1.10 1.90
ESI 150117C00019000 C 01/17/15 19.0 1.21 1.36
ESI 150117C00020000 C 01/17/15 20.0 0.96 1.33
ESI 150117C00021000 C 01/17/15 21.0 0.80 1.14
ESI 150117C00022000 C 01/17/15 22.0 0.62 0.89
ESI 150117C00023000 C 01/17/15 23.0 0.48 0.82
ESI 150117C00024000 C 01/17/15 24.0 0.39 0.68
ESI 150117C00025000 C 01/17/15 25.0 0.30 0.58
ESI 150117C00026000 C 01/17/15 26.0 0.23 0.50
ESI 150117C00027000 C 01/17/15 27.0 0.18 0.42
ESI 150117C00028000 C 01/17/15 28.0 0.10 0.35
ESI 150117C00029000 C 01/17/15 29.0 0.08 0.31
ESI 150117C00030000 C 01/17/15 30.0 0.04 0.25
ESI 150117C00031000 C 01/17/15 31.0 0.01 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 150117P00004000 P 01/17/15 4.0 0.00 0.26
ESI 150117P00005000 P 01/17/15 5.0 0.00 0.25
ESI 150117P00006000 P 01/17/15 6.0 0.05 0.30
ESI 150117P00008000 P 01/17/15 8.0 0.24 0.40
ESI 150117P00009000 P 01/17/15 9.0 0.39 0.65
ESI 150117P00010000 P 01/17/15 10.0 0.59 0.80
ESI 150117P00011000 P 01/17/15 11.0 0.85 1.10
ESI 150117P00012000 P 01/17/15 12.0 1.19 1.45
ESI 150117P00013000 P 01/17/15 13.0 1.56 1.99
ESI 150117P00014000 P 01/17/15 14.0 2.01 2.48
ESI 150117P00015000 P 01/17/15 15.0 2.56 2.82
ESI 150117P00016000 P 01/17/15 16.0 3.15 3.45
ESI 150117P00017000 P 01/17/15 17.0 3.65 4.15
ESI 150117P00018000 P 01/17/15 18.0 4.35 4.85
ESI 150117P00019000 P 01/17/15 19.0 5.00 5.60
ESI 150117P00020000 P 01/17/15 20.0 5.75 6.40
ESI 150117P00021000 P 01/17/15 21.0 6.55 7.20
ESI 150117P00022000 P 01/17/15 22.0 7.35 8.00
ESI 150117P00023000 P 01/17/15 23.0 8.25 9.00
ESI 150117P00024000 P 01/17/15 24.0 9.10 9.90
ESI 150117P00025000 P 01/17/15 25.0 10.00 10.95
ESI 150117P00026000 P 01/17/15 26.0 10.85 11.75
ESI 150117P00027000 P 01/17/15 27.0 11.75 12.90
ESI 150117P00028000 P 01/17/15 28.0 12.65 13.60
ESI 150117P00029000 P 01/17/15 29.0 12.50 15.10
ESI 150117P00030000 P 01/17/15 30.0 13.70 16.40
ESI 150117P00031000 P 01/17/15 31.0 15.05 16.65
ESI 150117P00032000 P 01/17/15 32.0 14.95 19.15
ESI 150117P00033000 P 01/17/15 33.0 15.95 20.10
ESI 150117P00035000 P 01/17/15 35.0 18.95 21.45

OPRA data is delayed 15 minutes.