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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 141122C00001000 C 11/22/14 1.0 8.15 8.85
ESI 141122C00002000 C 11/22/14 2.0 7.20 7.85
ESI 141122C00003000 C 11/22/14 3.0 6.15 6.85
ESI 141122C00004000 C 11/22/14 4.0 5.15 5.85
ESI 141122C00005000 C 11/22/14 5.0 4.15 4.80
ESI 141122C00006000 C 11/22/14 6.0 3.30 4.00
ESI 141122C00007000 C 11/22/14 7.0 2.58 2.98
ESI 141122C00008000 C 11/22/14 8.0 1.88 2.38
ESI 141122C00009000 C 11/22/14 9.0 1.33 1.60
ESI 141122C00010000 C 11/22/14 10.0 0.90 1.19
ESI 141122C00011000 C 11/22/14 11.0 0.55 0.83
ESI 141122C00012000 C 11/22/14 12.0 0.42 0.58
ESI 141122C00013000 C 11/22/14 13.0 0.24 0.45
ESI 141122C00014000 C 11/22/14 14.0 0.14 0.30
ESI 141122C00015000 C 11/22/14 15.0 0.06 0.29
ESI 141122C00016000 C 11/22/14 16.0 0.02 0.25
ESI 141122C00017000 C 11/22/14 17.0 0.01 0.23
ESI 141122C00018000 C 11/22/14 18.0 0.00 0.21
ESI 141122C00019000 C 11/22/14 19.0 0.00 0.20
ESI 141122C00020000 C 11/22/14 20.0 0.00 0.19
ESI 141122C00021000 C 11/22/14 21.0 0.00 0.18
ESI 141122C00022000 C 11/22/14 22.0 0.00 0.18
ESI 141122P00001000 P 11/22/14 1.0 0.00 0.15
ESI 141122P00002000 P 11/22/14 2.0 0.00 0.16
ESI 141122P00003000 P 11/22/14 3.0 0.00 0.15
ESI 141122P00004000 P 11/22/14 4.0 0.00 0.12
ESI 141122P00005000 P 11/22/14 5.0 0.03 0.12
ESI 141122P00006000 P 11/22/14 6.0 0.16 0.30
ESI 141122P00007000 P 11/22/14 7.0 0.27 0.44
ESI 141122P00008000 P 11/22/14 8.0 0.51 0.68
ESI 141122P00009000 P 11/22/14 9.0 0.90 1.10
ESI 141122P00010000 P 11/22/14 10.0 1.41 1.70
ESI 141122P00011000 P 11/22/14 11.0 2.08 2.54
ESI 141122P00012000 P 11/22/14 12.0 2.85 3.30
ESI 141122P00013000 P 11/22/14 13.0 3.60 4.30
ESI 141122P00014000 P 11/22/14 14.0 4.40 5.05
ESI 141122P00015000 P 11/22/14 15.0 5.45 6.00
ESI 141122P00016000 P 11/22/14 16.0 6.30 7.00
ESI 141122P00017000 P 11/22/14 17.0 7.30 8.00
ESI 141122P00018000 P 11/22/14 18.0 8.30 8.95
ESI 141122P00019000 P 11/22/14 19.0 9.25 9.95
ESI 141122P00020000 P 11/22/14 20.0 10.25 10.95
ESI 141122P00021000 P 11/22/14 21.0 11.25 11.95
ESI 141122P00022000 P 11/22/14 22.0 12.25 12.95
ESI 141220C00001000 C 12/20/14 1.0 8.15 8.85
ESI 141220C00002000 C 12/20/14 2.0 7.20 7.85
ESI 141220C00003000 C 12/20/14 3.0 6.20 6.90
ESI 141220C00004000 C 12/20/14 4.0 5.25 5.95
ESI 141220C00005000 C 12/20/14 5.0 4.40 5.05
ESI 141220C00006000 C 12/20/14 6.0 3.60 4.15
ESI 141220C00007000 C 12/20/14 7.0 2.91 3.65
ESI 141220C00008000 C 12/20/14 8.0 2.40 2.76
ESI 141220C00009000 C 12/20/14 9.0 1.88 2.23
ESI 141220C00010000 C 12/20/14 10.0 1.45 1.80
ESI 141220C00011000 C 12/20/14 11.0 1.11 1.45
ESI 141220C00012000 C 12/20/14 12.0 0.92 1.18
ESI 141220C00013000 C 12/20/14 13.0 0.49 1.02
ESI 141220C00014000 C 12/20/14 14.0 0.50 0.80
ESI 141220C00015000 C 12/20/14 15.0 0.38 0.65
ESI 141220C00016000 C 12/20/14 16.0 0.31 0.52
ESI 141220C00017000 C 12/20/14 17.0 0.22 0.46
ESI 141220C00018000 C 12/20/14 18.0 0.17 0.43
ESI 141220C00019000 C 12/20/14 19.0 0.13 0.38
ESI 141220C00020000 C 12/20/14 20.0 0.10 0.34
ESI 141220C00021000 C 12/20/14 21.0 0.08 0.31
ESI 141220C00022000 C 12/20/14 22.0 0.05 0.28
ESI 141220C00024000 C 12/20/14 24.0 0.02 0.25
ESI 141220P00001000 P 12/20/14 1.0 0.00 0.17
ESI 141220P00002000 P 12/20/14 2.0 0.00 0.19
ESI 141220P00003000 P 12/20/14 3.0 0.01 0.24
ESI 141220P00004000 P 12/20/14 4.0 0.08 0.30
ESI 141220P00005000 P 12/20/14 5.0 0.22 0.46
ESI 141220P00006000 P 12/20/14 6.0 0.42 0.60
ESI 141220P00007000 P 12/20/14 7.0 0.70 0.95
ESI 141220P00008000 P 12/20/14 8.0 1.04 1.31
ESI 141220P00009000 P 12/20/14 9.0 1.46 1.92
ESI 141220P00010000 P 12/20/14 10.0 2.06 2.40
ESI 141220P00011000 P 12/20/14 11.0 2.71 3.10
ESI 141220P00012000 P 12/20/14 12.0 3.45 3.90
ESI 141220P00013000 P 12/20/14 13.0 4.20 4.70
ESI 141220P00014000 P 12/20/14 14.0 5.00 5.55
ESI 141220P00015000 P 12/20/14 15.0 5.90 6.45
ESI 141220P00016000 P 12/20/14 16.0 6.80 7.35
ESI 141220P00017000 P 12/20/14 17.0 7.75 8.30
ESI 141220P00018000 P 12/20/14 18.0 8.55 9.25
ESI 141220P00019000 P 12/20/14 19.0 9.60 10.20
ESI 141220P00020000 P 12/20/14 20.0 10.45 11.15
ESI 141220P00021000 P 12/20/14 21.0 11.45 12.10
ESI 141220P00022000 P 12/20/14 22.0 12.25 13.20
ESI 141220P00024000 P 12/20/14 24.0 14.20 15.15
ESI 150117C00001000 C 01/17/15 1.0 8.15 8.85
ESI 150117C00002000 C 01/17/15 2.0 7.20 7.85
ESI 150117C00003000 C 01/17/15 3.0 6.25 6.95
ESI 150117C00004000 C 01/17/15 4.0 5.40 6.25
ESI 150117C00005000 C 01/17/15 5.0 4.50 5.10
ESI 150117C00006000 C 01/17/15 6.0 3.80 4.20
ESI 150117C00007000 C 01/17/15 7.0 3.15 3.55
ESI 150117C00008000 C 01/17/15 8.0 2.69 3.10
ESI 150117C00009000 C 01/17/15 9.0 2.15 2.58
ESI 150117C00010000 C 01/17/15 10.0 1.76 2.21
ESI 150117C00011000 C 01/17/15 11.0 1.46 1.82
ESI 150117C00012000 C 01/17/15 12.0 1.19 1.64
ESI 150117C00013000 C 01/17/15 13.0 0.99 1.31
ESI 150117C00014000 C 01/17/15 14.0 0.80 1.12
ESI 150117C00015000 C 01/17/15 15.0 0.63 0.97
ESI 150117C00016000 C 01/17/15 16.0 0.51 0.83
ESI 150117C00017000 C 01/17/15 17.0 0.42 0.73
ESI 150117C00018000 C 01/17/15 18.0 0.35 0.64
ESI 150117C00019000 C 01/17/15 19.0 0.32 0.60
ESI 150117C00020000 C 01/17/15 20.0 0.13 0.52
ESI 150117C00021000 C 01/17/15 21.0 0.20 0.48
ESI 150117C00022000 C 01/17/15 22.0 0.13 0.42
ESI 150117C00023000 C 01/17/15 23.0 0.09 0.41
ESI 150117C00024000 C 01/17/15 24.0 0.11 0.38
ESI 150117C00025000 C 01/17/15 25.0 0.09 0.35
ESI 150117C00026000 C 01/17/15 26.0 0.08 0.34
ESI 150117C00027000 C 01/17/15 27.0 0.07 0.31
ESI 150117C00028000 C 01/17/15 28.0 0.06 0.29
ESI 150117C00029000 C 01/17/15 29.0 0.04 0.29
ESI 150117C00030000 C 01/17/15 30.0 0.02 0.20
ESI 150117C00031000 C 01/17/15 31.0 0.02 0.25
ESI 150117C00032000 C 01/17/15 32.0 0.01 0.25
ESI 150117C00033000 C 01/17/15 33.0 0.00 0.25
ESI 150117C00035000 C 01/17/15 35.0 0.00 0.24
ESI 150117P00001000 P 01/17/15 1.0 0.00 0.22
ESI 150117P00002000 P 01/17/15 2.0 0.02 0.25
ESI 150117P00003000 P 01/17/15 3.0 0.10 0.35
ESI 150117P00004000 P 01/17/15 4.0 0.23 0.50
ESI 150117P00005000 P 01/17/15 5.0 0.39 0.60
ESI 150117P00006000 P 01/17/15 6.0 0.64 0.85
ESI 150117P00007000 P 01/17/15 7.0 0.97 1.19
ESI 150117P00008000 P 01/17/15 8.0 1.40 1.70
ESI 150117P00009000 P 01/17/15 9.0 1.87 2.30
ESI 150117P00010000 P 01/17/15 10.0 2.42 2.85
ESI 150117P00011000 P 01/17/15 11.0 3.10 3.55
ESI 150117P00012000 P 01/17/15 12.0 3.85 4.30
ESI 150117P00013000 P 01/17/15 13.0 4.55 5.10
ESI 150117P00014000 P 01/17/15 14.0 5.40 5.95
ESI 150117P00015000 P 01/17/15 15.0 6.25 6.75
ESI 150117P00016000 P 01/17/15 16.0 7.15 7.70
ESI 150117P00017000 P 01/17/15 17.0 8.00 8.55
ESI 150117P00018000 P 01/17/15 18.0 8.95 9.55
ESI 150117P00019000 P 01/17/15 19.0 9.85 10.40
ESI 150117P00020000 P 01/17/15 20.0 10.75 11.40
ESI 150117P00021000 P 01/17/15 21.0 11.80 12.30
ESI 150117P00022000 P 01/17/15 22.0 12.40 13.25
ESI 150117P00023000 P 01/17/15 23.0 13.70 14.20
ESI 150117P00024000 P 01/17/15 24.0 14.55 15.20
ESI 150117P00025000 P 01/17/15 25.0 15.55 16.15
ESI 150117P00026000 P 01/17/15 26.0 16.50 17.20
ESI 150117P00027000 P 01/17/15 27.0 17.50 18.20
ESI 150117P00028000 P 01/17/15 28.0 18.50 19.15
ESI 150117P00029000 P 01/17/15 29.0 19.45 20.15
ESI 150117P00030000 P 01/17/15 30.0 20.45 21.15
ESI 150117P00031000 P 01/17/15 31.0 21.45 22.10
ESI 150117P00032000 P 01/17/15 32.0 22.45 23.10
ESI 150117P00033000 P 01/17/15 33.0 23.40 24.10
ESI 150117P00035000 P 01/17/15 35.0 25.40 26.10
ESI 150417C00001000 C 04/17/15 1.0 8.00 9.40
ESI 150417C00002000 C 04/17/15 2.0 7.05 8.05
ESI 150417C00003000 C 04/17/15 3.0 6.15 7.15
ESI 150417C00004000 C 04/17/15 4.0 5.35 6.35
ESI 150417C00005000 C 04/17/15 5.0 4.75 5.50
ESI 150417C00006000 C 04/17/15 6.0 4.25 4.90
ESI 150417C00007000 C 04/17/15 7.0 3.65 4.30
ESI 150417C00008000 C 04/17/15 8.0 3.20 3.85
ESI 150417C00009000 C 04/17/15 9.0 2.72 3.40
ESI 150417C00010000 C 04/17/15 10.0 2.37 3.05
ESI 150417C00011000 C 04/17/15 11.0 2.14 2.71
ESI 150417C00012000 C 04/17/15 12.0 1.85 2.39
ESI 150417C00013000 C 04/17/15 13.0 1.41 2.14
ESI 150417C00014000 C 04/17/15 14.0 1.31 1.92
ESI 150417C00015000 C 04/17/15 15.0 1.12 1.72
ESI 150417C00016000 C 04/17/15 16.0 1.02 1.54
ESI 150417C00017000 C 04/17/15 17.0 1.00 1.39
ESI 150417C00018000 C 04/17/15 18.0 0.70 1.29
ESI 150417C00019000 C 04/17/15 19.0 0.71 1.19
ESI 150417C00020000 C 04/17/15 20.0 0.65 1.09
ESI 150417C00021000 C 04/17/15 21.0 0.60 1.02
ESI 150417C00022000 C 04/17/15 22.0 0.46 0.94
ESI 150417C00024000 C 04/17/15 24.0 0.41 0.77
ESI 150417C00025000 C 04/17/15 25.0 0.37 0.72
ESI 150417C00026000 C 04/17/15 26.0 0.32 0.68
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.27
ESI 150417P00002000 P 04/17/15 2.0 0.07 0.44
ESI 150417P00003000 P 04/17/15 3.0 0.24 0.50
ESI 150417P00004000 P 04/17/15 4.0 0.47 0.72
ESI 150417P00005000 P 04/17/15 5.0 0.80 1.05
ESI 150417P00006000 P 04/17/15 6.0 1.20 1.45
ESI 150417P00007000 P 04/17/15 7.0 1.65 1.95
ESI 150417P00008000 P 04/17/15 8.0 2.07 2.47
ESI 150417P00009000 P 04/17/15 9.0 2.56 3.05
ESI 150417P00010000 P 04/17/15 10.0 3.20 3.70
ESI 150417P00011000 P 04/17/15 11.0 3.85 4.55
ESI 150417P00012000 P 04/17/15 12.0 4.60 5.30
ESI 150417P00013000 P 04/17/15 13.0 5.40 5.90
ESI 150417P00014000 P 04/17/15 14.0 6.05 6.70
ESI 150417P00015000 P 04/17/15 15.0 6.95 7.60
ESI 150417P00016000 P 04/17/15 16.0 7.90 8.40
ESI 150417P00017000 P 04/17/15 17.0 8.65 9.35
ESI 150417P00018000 P 04/17/15 18.0 9.55 10.20
ESI 150417P00019000 P 04/17/15 19.0 10.35 11.10
ESI 150417P00020000 P 04/17/15 20.0 11.25 12.05
ESI 150417P00021000 P 04/17/15 21.0 12.20 13.00
ESI 150417P00022000 P 04/17/15 22.0 13.10 13.85
ESI 150417P00024000 P 04/17/15 24.0 15.00 15.75
ESI 150417P00025000 P 04/17/15 25.0 15.90 16.70
ESI 150417P00026000 P 04/17/15 26.0 16.85 17.65
ESI 160115C00003000 C 01/15/16 3.0 6.05 7.50
ESI 160115C00005000 C 01/15/16 5.0 5.15 6.20
ESI 160115C00007000 C 01/15/16 7.0 4.30 5.45
ESI 160115C00010000 C 01/15/16 10.0 3.10 4.40
ESI 160115C00012000 C 01/15/16 12.0 2.59 3.80
ESI 160115C00015000 C 01/15/16 15.0 2.01 3.25
ESI 160115C00017000 C 01/15/16 17.0 1.77 2.95
ESI 160115C00020000 C 01/15/16 20.0 1.38 2.41
ESI 160115C00022000 C 01/15/16 22.0 1.20 2.12
ESI 160115C00025000 C 01/15/16 25.0 0.93 1.82
ESI 160115P00003000 P 01/15/16 3.0 0.42 0.87
ESI 160115P00005000 P 01/15/16 5.0 1.12 1.74
ESI 160115P00007000 P 01/15/16 7.0 2.00 2.93
ESI 160115P00010000 P 01/15/16 10.0 3.65 5.10
ESI 160115P00012000 P 01/15/16 12.0 5.25 6.40
ESI 160115P00015000 P 01/15/16 15.0 7.60 8.60
ESI 160115P00017000 P 01/15/16 17.0 9.30 10.30
ESI 160115P00020000 P 01/15/16 20.0 11.60 13.20
ESI 160115P00022000 P 01/15/16 22.0 13.45 15.05
ESI 160115P00025000 P 01/15/16 25.0 16.15 17.75
ESI 170120C00003000 C 01/20/17 3.0 6.65 8.35
ESI 170120C00005000 C 01/20/17 5.0 4.65 7.55
ESI 170120C00007000 C 01/20/17 7.0 3.65 6.80
ESI 170120C00010000 C 01/20/17 10.0 2.95 6.00
ESI 170120C00012000 C 01/20/17 12.0 2.93 5.50
ESI 170120C00015000 C 01/20/17 15.0 2.15 4.95
ESI 170120C00017000 C 01/20/17 17.0 1.85 4.70
ESI 170120C00020000 C 01/20/17 20.0 1.89 4.15
ESI 170120C00022000 C 01/20/17 22.0 1.39 3.90
ESI 170120C00025000 C 01/20/17 25.0 1.40 3.55
ESI 170120P00003000 P 01/20/17 3.0 0.72 1.10
ESI 170120P00005000 P 01/20/17 5.0 1.53 2.45
ESI 170120P00007000 P 01/20/17 7.0 2.55 3.90
ESI 170120P00010000 P 01/20/17 10.0 4.85 6.25
ESI 170120P00012000 P 01/20/17 12.0 6.25 7.55
ESI 170120P00015000 P 01/20/17 15.0 8.70 10.55
ESI 170120P00017000 P 01/20/17 17.0 10.05 11.65
ESI 170120P00020000 P 01/20/17 20.0 12.65 14.25
ESI 170120P00022000 P 01/20/17 22.0 14.40 17.35
ESI 170120P00025000 P 01/20/17 25.0 17.10 18.70

OPRA data is delayed 15 minutes.