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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 150417C00001000 C 04/17/15 1.0 5.30 6.40
ESI 150417C00002000 C 04/17/15 2.0 4.25 5.10
ESI 150417C00003000 C 04/17/15 3.0 3.25 4.10
ESI 150417C00004000 C 04/17/15 4.0 2.32 3.10
ESI 150417C00005000 C 04/17/15 5.0 1.40 1.90
ESI 150417C00006000 C 04/17/15 6.0 0.69 1.06
ESI 150417C00007000 C 04/17/15 7.0 0.37 0.47
ESI 150417C00008000 C 04/17/15 8.0 0.14 0.19
ESI 150417C00009000 C 04/17/15 9.0 0.05 0.08
ESI 150417C00010000 C 04/17/15 10.0 0.01 0.06
ESI 150417C00011000 C 04/17/15 11.0 0.00 0.07
ESI 150417C00012000 C 04/17/15 12.0 0.01 0.07
ESI 150417C00013000 C 04/17/15 13.0 0.00 0.05
ESI 150417C00014000 C 04/17/15 14.0 0.00 0.06
ESI 150417C00015000 C 04/17/15 15.0 0.00 0.06
ESI 150417C00016000 C 04/17/15 16.0 0.00 0.09
ESI 150417C00017000 C 04/17/15 17.0 0.00 0.10
ESI 150417C00018000 C 04/17/15 18.0 0.00 0.07
ESI 150417C00019000 C 04/17/15 19.0 0.00 0.15
ESI 150417C00020000 C 04/17/15 20.0 0.00 0.10
ESI 150417C00021000 C 04/17/15 21.0 0.00 0.15
ESI 150417C00022000 C 04/17/15 22.0 0.00 0.07
ESI 150417C00024000 C 04/17/15 24.0 0.00 0.06
ESI 150417C00025000 C 04/17/15 25.0 0.00 0.09
ESI 150417C00026000 C 04/17/15 26.0 0.00 0.06
ESI 150417P00001000 P 04/17/15 1.0 0.00 0.05
ESI 150417P00002000 P 04/17/15 2.0 0.00 0.09
ESI 150417P00003000 P 04/17/15 3.0 0.00 0.09
ESI 150417P00004000 P 04/17/15 4.0 0.00 0.06
ESI 150417P00005000 P 04/17/15 5.0 0.01 0.10
ESI 150417P00006000 P 04/17/15 6.0 0.23 0.29
ESI 150417P00007000 P 04/17/15 7.0 0.64 0.77
ESI 150417P00008000 P 04/17/15 8.0 1.35 1.44
ESI 150417P00009000 P 04/17/15 9.0 2.05 2.36
ESI 150417P00010000 P 04/17/15 10.0 2.99 3.35
ESI 150417P00011000 P 04/17/15 11.0 3.95 4.65
ESI 150417P00012000 P 04/17/15 12.0 4.95 5.75
ESI 150417P00013000 P 04/17/15 13.0 5.95 6.75
ESI 150417P00014000 P 04/17/15 14.0 6.95 7.75
ESI 150417P00015000 P 04/17/15 15.0 7.90 8.75
ESI 150417P00016000 P 04/17/15 16.0 8.90 9.85
ESI 150417P00017000 P 04/17/15 17.0 9.50 11.05
ESI 150417P00018000 P 04/17/15 18.0 9.95 12.55
ESI 150417P00019000 P 04/17/15 19.0 11.45 13.30
ESI 150417P00020000 P 04/17/15 20.0 12.20 14.15
ESI 150417P00021000 P 04/17/15 21.0 13.15 14.50
ESI 150417P00022000 P 04/17/15 22.0 13.75 16.15
ESI 150417P00024000 P 04/17/15 24.0 15.75 18.15
ESI 150417P00025000 P 04/17/15 25.0 16.75 19.15
ESI 150417P00026000 P 04/17/15 26.0 18.20 19.55
ESI 150515C00001000 C 05/15/15 1.0 5.25 6.10
ESI 150515C00002000 C 05/15/15 2.0 4.25 5.10
ESI 150515C00003000 C 05/15/15 3.0 3.30 4.10
ESI 150515C00004000 C 05/15/15 4.0 2.35 3.15
ESI 150515C00005000 C 05/15/15 5.0 1.65 2.29
ESI 150515C00006000 C 05/15/15 6.0 1.26 1.43
ESI 150515C00007000 C 05/15/15 7.0 0.81 0.94
ESI 150515C00008000 C 05/15/15 8.0 0.53 0.59
ESI 150515C00009000 C 05/15/15 9.0 0.24 0.39
ESI 150515C00010000 C 05/15/15 10.0 0.17 0.27
ESI 150515C00011000 C 05/15/15 11.0 0.09 0.23
ESI 150515C00012000 C 05/15/15 12.0 0.08 0.18
ESI 150515C00013000 C 05/15/15 13.0 0.04 0.11
ESI 150515C00014000 C 05/15/15 14.0 0.02 0.12
ESI 150515C00015000 C 05/15/15 15.0 0.01 0.11
ESI 150515P00001000 P 05/15/15 1.0 0.00 0.08
ESI 150515P00002000 P 05/15/15 2.0 0.00 0.10
ESI 150515P00003000 P 05/15/15 3.0 0.01 0.08
ESI 150515P00004000 P 05/15/15 4.0 0.07 0.16
ESI 150515P00005000 P 05/15/15 5.0 0.21 0.37
ESI 150515P00006000 P 05/15/15 6.0 0.54 0.75
ESI 150515P00007000 P 05/15/15 7.0 1.06 1.36
ESI 150515P00008000 P 05/15/15 8.0 1.59 2.13
ESI 150515P00009000 P 05/15/15 9.0 2.34 3.00
ESI 150515P00010000 P 05/15/15 10.0 3.20 3.95
ESI 150515P00011000 P 05/15/15 11.0 4.10 4.85
ESI 150515P00012000 P 05/15/15 12.0 5.05 5.85
ESI 150515P00013000 P 05/15/15 13.0 6.00 6.85
ESI 150515P00014000 P 05/15/15 14.0 7.00 7.80
ESI 150515P00015000 P 05/15/15 15.0 7.95 8.80
ESI 150717C00001000 C 07/17/15 1.0 5.10 6.35
ESI 150717C00002000 C 07/17/15 2.0 4.30 5.35
ESI 150717C00003000 C 07/17/15 3.0 3.35 4.45
ESI 150717C00004000 C 07/17/15 4.0 2.60 3.45
ESI 150717C00005000 C 07/17/15 5.0 1.90 2.75
ESI 150717C00006000 C 07/17/15 6.0 1.68 1.84
ESI 150717C00007000 C 07/17/15 7.0 1.25 1.30
ESI 150717C00008000 C 07/17/15 8.0 0.82 0.94
ESI 150717C00009000 C 07/17/15 9.0 0.53 0.78
ESI 150717C00010000 C 07/17/15 10.0 0.40 0.60
ESI 150717C00011000 C 07/17/15 11.0 0.28 0.47
ESI 150717C00012000 C 07/17/15 12.0 0.21 0.52
ESI 150717C00013000 C 07/17/15 13.0 0.16 0.43
ESI 150717C00014000 C 07/17/15 14.0 0.12 0.37
ESI 150717C00015000 C 07/17/15 15.0 0.09 0.31
ESI 150717C00016000 C 07/17/15 16.0 0.00 0.27
ESI 150717C00017000 C 07/17/15 17.0 0.00 0.24
ESI 150717C00018000 C 07/17/15 18.0 0.00 0.21
ESI 150717C00019000 C 07/17/15 19.0 0.00 0.19
ESI 150717P00001000 P 07/17/15 1.0 0.00 0.09
ESI 150717P00002000 P 07/17/15 2.0 0.03 0.19
ESI 150717P00003000 P 07/17/15 3.0 0.10 0.22
ESI 150717P00004000 P 07/17/15 4.0 0.24 0.41
ESI 150717P00005000 P 07/17/15 5.0 0.48 0.72
ESI 150717P00006000 P 07/17/15 6.0 0.85 1.22
ESI 150717P00007000 P 07/17/15 7.0 1.54 1.68
ESI 150717P00008000 P 07/17/15 8.0 2.02 2.44
ESI 150717P00009000 P 07/17/15 9.0 2.67 3.40
ESI 150717P00010000 P 07/17/15 10.0 3.45 4.25
ESI 150717P00011000 P 07/17/15 11.0 4.65 5.15
ESI 150717P00012000 P 07/17/15 12.0 5.40 6.05
ESI 150717P00013000 P 07/17/15 13.0 6.10 7.00
ESI 150717P00014000 P 07/17/15 14.0 7.00 8.00
ESI 150717P00015000 P 07/17/15 15.0 7.95 9.00
ESI 150717P00016000 P 07/17/15 16.0 8.95 9.90
ESI 150717P00017000 P 07/17/15 17.0 9.90 10.90
ESI 150717P00018000 P 07/17/15 18.0 10.40 12.25
ESI 150717P00019000 P 07/17/15 19.0 11.80 12.90
ESI 151016C00001000 C 10/16/15 1.0 5.10 6.45
ESI 151016C00002000 C 10/16/15 2.0 4.10 5.80
ESI 151016C00003000 C 10/16/15 3.0 2.96 4.75
ESI 151016C00004000 C 10/16/15 4.0 2.75 3.65
ESI 151016C00005000 C 10/16/15 5.0 2.15 2.89
ESI 151016C00006000 C 10/16/15 6.0 1.77 2.60
ESI 151016C00007000 C 10/16/15 7.0 1.60 1.99
ESI 151016C00008000 C 10/16/15 8.0 1.20 1.51
ESI 151016C00009000 C 10/16/15 9.0 0.90 1.39
ESI 151016C00010000 C 10/16/15 10.0 0.70 1.20
ESI 151016C00011000 C 10/16/15 11.0 0.54 1.05
ESI 151016C00012000 C 10/16/15 12.0 0.42 0.94
ESI 151016C00013000 C 10/16/15 13.0 0.33 0.86
ESI 151016C00014000 C 10/16/15 14.0 0.26 0.55
ESI 151016C00015000 C 10/16/15 15.0 0.20 0.62
ESI 151016C00016000 C 10/16/15 16.0 0.16 0.56
ESI 151016P00001000 P 10/16/15 1.0 0.00 0.28
ESI 151016P00002000 P 10/16/15 2.0 0.00 0.36
ESI 151016P00003000 P 10/16/15 3.0 0.00 0.45
ESI 151016P00004000 P 10/16/15 4.0 0.36 0.67
ESI 151016P00005000 P 10/16/15 5.0 0.71 1.10
ESI 151016P00006000 P 10/16/15 6.0 1.19 1.65
ESI 151016P00007000 P 10/16/15 7.0 1.75 2.23
ESI 151016P00008000 P 10/16/15 8.0 2.30 3.05
ESI 151016P00009000 P 10/16/15 9.0 3.05 3.65
ESI 151016P00010000 P 10/16/15 10.0 4.05 4.45
ESI 151016P00011000 P 10/16/15 11.0 4.80 5.30
ESI 151016P00012000 P 10/16/15 12.0 5.80 6.40
ESI 151016P00013000 P 10/16/15 13.0 6.35 7.25
ESI 151016P00014000 P 10/16/15 14.0 7.25 8.25
ESI 151016P00015000 P 10/16/15 15.0 8.20 9.15
ESI 151016P00016000 P 10/16/15 16.0 9.15 10.10
ESI 160115C00003000 C 01/15/16 3.0 3.30 5.05
ESI 160115C00005000 C 01/15/16 5.0 2.30 3.75
ESI 160115C00007000 C 01/15/16 7.0 1.80 2.42
ESI 160115C00010000 C 01/15/16 10.0 0.91 1.74
ESI 160115C00012000 C 01/15/16 12.0 0.60 1.43
ESI 160115C00015000 C 01/15/16 15.0 0.50 0.84
ESI 160115C00017000 C 01/15/16 17.0 0.13 0.87
ESI 160115C00020000 C 01/15/16 20.0 0.09 0.67
ESI 160115C00022000 C 01/15/16 22.0 0.00 0.58
ESI 160115C00025000 C 01/15/16 25.0 0.00 0.47
ESI 160115P00003000 P 01/15/16 3.0 0.19 0.55
ESI 160115P00005000 P 01/15/16 5.0 0.78 1.64
ESI 160115P00007000 P 01/15/16 7.0 1.85 2.85
ESI 160115P00010000 P 01/15/16 10.0 4.35 5.00
ESI 160115P00012000 P 01/15/16 12.0 5.95 6.90
ESI 160115P00015000 P 01/15/16 15.0 7.95 9.55
ESI 160115P00017000 P 01/15/16 17.0 9.80 11.45
ESI 160115P00020000 P 01/15/16 20.0 12.55 14.45
ESI 160115P00022000 P 01/15/16 22.0 14.55 16.35
ESI 160115P00025000 P 01/15/16 25.0 17.50 19.25
ESI 170120C00003000 C 01/20/17 3.0 2.69 6.40
ESI 170120C00005000 C 01/20/17 5.0 2.72 5.00
ESI 170120C00007000 C 01/20/17 7.0 1.88 3.40
ESI 170120C00010000 C 01/20/17 10.0 1.12 2.87
ESI 170120C00012000 C 01/20/17 12.0 0.81 2.60
ESI 170120C00015000 C 01/20/17 15.0 0.68 2.29
ESI 170120C00017000 C 01/20/17 17.0 0.40 2.11
ESI 170120C00020000 C 01/20/17 20.0 0.28 1.96
ESI 170120C00022000 C 01/20/17 22.0 0.23 1.94
ESI 170120C00025000 C 01/20/17 25.0 0.00 1.72
ESI 170120P00003000 P 01/20/17 3.0 0.20 1.49
ESI 170120P00005000 P 01/20/17 5.0 1.27 2.00
ESI 170120P00007000 P 01/20/17 7.0 2.48 4.15
ESI 170120P00010000 P 01/20/17 10.0 4.80 6.00
ESI 170120P00012000 P 01/20/17 12.0 6.60 8.25
ESI 170120P00015000 P 01/20/17 15.0 9.15 11.00
ESI 170120P00017000 P 01/20/17 17.0 11.00 13.80
ESI 170120P00020000 P 01/20/17 20.0 12.55 15.75
ESI 170120P00022000 P 01/20/17 22.0 14.35 17.70
ESI 170120P00025000 P 01/20/17 25.0 17.25 20.50

OPRA data is delayed 15 minutes.