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 (2016-05-27)Premium Content

Itt Educational Services Inc (ESI)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 160617C00001000 C 06/17/16 1.0 0.90 1.52
ESI 160617C00002000 C 06/17/16 2.0 0.24 0.46
ESI 160617C00003000 C 06/17/16 3.0 0.00 0.10
ESI 160617C00004000 C 06/17/16 4.0 0.00 0.05
ESI 160617C00005000 C 06/17/16 5.0 0.00 0.38
ESI 160617P00001000 P 06/17/16 1.0 0.00 0.38
ESI 160617P00002000 P 06/17/16 2.0 0.04 0.10
ESI 160617P00003000 P 06/17/16 3.0 0.52 1.14
ESI 160617P00004000 P 06/17/16 4.0 1.51 2.13
ESI 160617P00005000 P 06/17/16 5.0 2.28 3.30
ESI 160715C00000500 C 07/15/16 0.5 1.40 2.02
ESI 160715C00001000 C 07/15/16 1.0 0.90 1.53
ESI 160715C00001500 C 07/15/16 1.5 0.44 1.08
ESI 160715C00002000 C 07/15/16 2.0 0.23 0.47
ESI 160715C00002500 C 07/15/16 2.5 0.05 0.20
ESI 160715C00003000 C 07/15/16 3.0 0.06 0.08
ESI 160715C00003500 C 07/15/16 3.5 0.00 0.40
ESI 160715C00004000 C 07/15/16 4.0 0.00 0.39
ESI 160715C00004500 C 07/15/16 4.5 0.00 0.39
ESI 160715C00005000 C 07/15/16 5.0 0.00 0.38
ESI 160715C00005500 C 07/15/16 5.5 0.00 0.38
ESI 160715C00006000 C 07/15/16 6.0 0.00 0.05
ESI 160715C00007000 C 07/15/16 7.0 0.00 0.05
ESI 160715C00008000 C 07/15/16 8.0 0.00 0.38
ESI 160715P00000500 P 07/15/16 0.5 0.00 0.15
ESI 160715P00001000 P 07/15/16 1.0 0.00 0.41
ESI 160715P00001500 P 07/15/16 1.5 0.00 0.10
ESI 160715P00002000 P 07/15/16 2.0 0.19 0.48
ESI 160715P00002500 P 07/15/16 2.5 0.44 0.67
ESI 160715P00003000 P 07/15/16 3.0 0.83 1.24
ESI 160715P00003500 P 07/15/16 3.5 1.06 1.70
ESI 160715P00004000 P 07/15/16 4.0 1.55 2.18
ESI 160715P00004500 P 07/15/16 4.5 2.05 2.67
ESI 160715P00005000 P 07/15/16 5.0 2.31 3.40
ESI 160715P00005500 P 07/15/16 5.5 2.81 3.90
ESI 160715P00006000 P 07/15/16 6.0 3.30 4.40
ESI 160715P00007000 P 07/15/16 7.0 4.30 5.40
ESI 160715P00008000 P 07/15/16 8.0 5.15 6.60
ESI 161021C00001000 C 10/21/16 1.0 0.93 1.56
ESI 161021C00002000 C 10/21/16 2.0 0.24 0.73
ESI 161021C00003000 C 10/21/16 3.0 0.21 0.30
ESI 161021C00004000 C 10/21/16 4.0 0.00 0.47
ESI 161021C00005000 C 10/21/16 5.0 0.00 0.43
ESI 161021C00006000 C 10/21/16 6.0 0.00 0.41
ESI 161021C00007000 C 10/21/16 7.0 0.00 0.40
ESI 161021P00001000 P 10/21/16 1.0 0.00 0.49
ESI 161021P00002000 P 10/21/16 2.0 0.40 0.60
ESI 161021P00003000 P 10/21/16 3.0 1.03 1.49
ESI 161021P00004000 P 10/21/16 4.0 1.85 2.36
ESI 161021P00005000 P 10/21/16 5.0 2.79 3.55
ESI 161021P00006000 P 10/21/16 6.0 3.50 4.50
ESI 161021P00007000 P 10/21/16 7.0 4.40 5.50
ESI 170120C00000500 C 01/20/17 0.5 1.40 2.02
ESI 170120C00001000 C 01/20/17 1.0 0.94 1.58
ESI 170120C00001500 C 01/20/17 1.5 0.58 1.23
ESI 170120C00002000 C 01/20/17 2.0 0.30 0.97
ESI 170120C00002500 C 01/20/17 2.5 0.40 0.64
ESI 170120C00003000 C 01/20/17 3.0 0.30 0.48
ESI 170120C00003500 C 01/20/17 3.5 0.00 0.57
ESI 170120C00004000 C 01/20/17 4.0 0.00 0.51
ESI 170120C00004500 C 01/20/17 4.5 0.05 0.48
ESI 170120C00005000 C 01/20/17 5.0 0.04 0.45
ESI 170120C00005500 C 01/20/17 5.5 0.00 0.43
ESI 170120C00006000 C 01/20/17 6.0 0.00 0.42
ESI 170120C00007000 C 01/20/17 7.0 0.00 0.41
ESI 170120C00010000 C 01/20/17 10.0 0.00 0.39
ESI 170120C00012000 C 01/20/17 12.0 0.00 0.39
ESI 170120C00015000 C 01/20/17 15.0 0.00 0.39
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.38
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.38
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.38
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.38
ESI 170120P00000500 P 01/20/17 0.5 0.00 0.43
ESI 170120P00001000 P 01/20/17 1.0 0.11 0.41
ESI 170120P00001500 P 01/20/17 1.5 0.00 0.43
ESI 170120P00002000 P 01/20/17 2.0 0.25 0.66
ESI 170120P00002500 P 01/20/17 2.5 0.79 1.00
ESI 170120P00003000 P 01/20/17 3.0 1.11 1.62
ESI 170120P00003500 P 01/20/17 3.5 1.51 2.03
ESI 170120P00004000 P 01/20/17 4.0 1.80 2.46
ESI 170120P00004500 P 01/20/17 4.5 2.36 3.25
ESI 170120P00005000 P 01/20/17 5.0 2.51 3.65
ESI 170120P00005500 P 01/20/17 5.5 3.25 4.10
ESI 170120P00006000 P 01/20/17 6.0 3.75 4.55
ESI 170120P00007000 P 01/20/17 7.0 4.45 5.55
ESI 170120P00010000 P 01/20/17 10.0 7.40 8.65
ESI 170120P00012000 P 01/20/17 12.0 9.45 10.65
ESI 170120P00015000 P 01/20/17 15.0 12.45 15.20
ESI 170120P00017000 P 01/20/17 17.0 12.60 17.15
ESI 170120P00020000 P 01/20/17 20.0 15.60 20.15
ESI 170120P00022000 P 01/20/17 22.0 17.65 22.20
ESI 170120P00025000 P 01/20/17 25.0 20.60 25.20
ESI 180119C00000500 C 01/19/18 0.5 1.41 2.03
ESI 180119C00001000 C 01/19/18 1.0 1.03 1.67
ESI 180119C00001500 C 01/19/18 1.5 0.81 1.39
ESI 180119C00002000 C 01/19/18 2.0 0.55 1.17
ESI 180119C00002500 C 01/19/18 2.5 0.32 0.98
ESI 180119C00003000 C 01/19/18 3.0 0.18 0.86
ESI 180119C00003500 C 01/19/18 3.5 0.07 0.77
ESI 180119C00004000 C 01/19/18 4.0 0.00 0.70
ESI 180119C00004500 C 01/19/18 4.5 0.09 0.64
ESI 180119C00005000 C 01/19/18 5.0 0.12 0.60
ESI 180119C00005500 C 01/19/18 5.5 0.11 0.57
ESI 180119C00007000 C 01/19/18 7.0 0.00 0.51
ESI 180119P00000500 P 01/19/18 0.5 0.00 0.53
ESI 180119P00001000 P 01/19/18 1.0 0.00 0.73
ESI 180119P00001500 P 01/19/18 1.5 0.24 0.94
ESI 180119P00002000 P 01/19/18 2.0 0.54 1.25
ESI 180119P00002500 P 01/19/18 2.5 0.88 1.59
ESI 180119P00003000 P 01/19/18 3.0 1.25 1.95
ESI 180119P00003500 P 01/19/18 3.5 1.66 2.35
ESI 180119P00004000 P 01/19/18 4.0 2.05 2.77
ESI 180119P00004500 P 01/19/18 4.5 2.30 3.45
ESI 180119P00005000 P 01/19/18 5.0 2.75 3.90
ESI 180119P00005500 P 01/19/18 5.5 3.20 4.35
ESI 180119P00007000 P 01/19/18 7.0 4.65 5.75

OPRA data is delayed 15 minutes.