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 Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 150918C00000500 C 09/18/15 0.5 2.71 2.94
ESI 150918C00001000 C 09/18/15 1.0 2.21 2.49
ESI 150918C00001500 C 09/18/15 1.5 1.71 1.99
ESI 150918C00002000 C 09/18/15 2.0 1.22 1.47
ESI 150918C00002500 C 09/18/15 2.5 0.73 1.02
ESI 150918C00003000 C 09/18/15 3.0 0.41 0.57
ESI 150918C00003500 C 09/18/15 3.5 0.15 0.25
ESI 150918C00004000 C 09/18/15 4.0 0.00 0.22
ESI 150918C00004500 C 09/18/15 4.5 0.00 0.16
ESI 150918C00005000 C 09/18/15 5.0 0.00 0.06
ESI 150918C00005500 C 09/18/15 5.5 0.00 0.13
ESI 150918C00006000 C 09/18/15 6.0 0.00 0.11
ESI 150918C00007000 C 09/18/15 7.0 0.00 0.13
ESI 150918C00008000 C 09/18/15 8.0 0.00 0.12
ESI 150918C00009000 C 09/18/15 9.0 0.00 0.13
ESI 150918C00010000 C 09/18/15 10.0 0.00 0.12
ESI 150918C00011000 C 09/18/15 11.0 0.00 0.13
ESI 150918C00012000 C 09/18/15 12.0 0.00 0.13
ESI 150918P00000500 P 09/18/15 0.5 0.00 0.13
ESI 150918P00001000 P 09/18/15 1.0 0.00 0.13
ESI 150918P00001500 P 09/18/15 1.5 0.01 0.03
ESI 150918P00002000 P 09/18/15 2.0 0.00 0.03
ESI 150918P00002500 P 09/18/15 2.5 0.00 0.10
ESI 150918P00003000 P 09/18/15 3.0 0.17 0.35
ESI 150918P00003500 P 09/18/15 3.5 0.35 0.63
ESI 150918P00004000 P 09/18/15 4.0 0.71 0.94
ESI 150918P00004500 P 09/18/15 4.5 1.12 1.52
ESI 150918P00005000 P 09/18/15 5.0 1.57 1.96
ESI 150918P00005500 P 09/18/15 5.5 2.10 2.44
ESI 150918P00006000 P 09/18/15 6.0 2.56 2.94
ESI 150918P00007000 P 09/18/15 7.0 3.60 4.00
ESI 150918P00008000 P 09/18/15 8.0 4.60 5.00
ESI 150918P00009000 P 09/18/15 9.0 5.60 6.00
ESI 150918P00010000 P 09/18/15 10.0 6.55 7.00
ESI 150918P00011000 P 09/18/15 11.0 7.55 8.00
ESI 150918P00012000 P 09/18/15 12.0 8.55 9.00
ESI 151016C00000500 C 10/16/15 0.5 2.65 2.94
ESI 151016C00001000 C 10/16/15 1.0 2.21 2.44
ESI 151016C00001500 C 10/16/15 1.5 1.72 2.01
ESI 151016C00002000 C 10/16/15 2.0 1.25 1.55
ESI 151016C00002500 C 10/16/15 2.5 0.93 1.18
ESI 151016C00003000 C 10/16/15 3.0 0.63 0.90
ESI 151016C00003500 C 10/16/15 3.5 0.39 0.62
ESI 151016C00004000 C 10/16/15 4.0 0.23 0.35
ESI 151016C00004500 C 10/16/15 4.5 0.10 0.30
ESI 151016C00005000 C 10/16/15 5.0 0.05 0.25
ESI 151016C00005500 C 10/16/15 5.5 0.00 0.20
ESI 151016C00006000 C 10/16/15 6.0 0.00 0.17
ESI 151016C00007000 C 10/16/15 7.0 0.00 0.13
ESI 151016C00008000 C 10/16/15 8.0 0.00 0.13
ESI 151016C00009000 C 10/16/15 9.0 0.00 0.13
ESI 151016C00010000 C 10/16/15 10.0 0.00 0.12
ESI 151016C00011000 C 10/16/15 11.0 0.00 0.13
ESI 151016C00012000 C 10/16/15 12.0 0.00 0.13
ESI 151016C00013000 C 10/16/15 13.0 0.00 0.12
ESI 151016C00014000 C 10/16/15 14.0 0.00 0.13
ESI 151016C00015000 C 10/16/15 15.0 0.00 0.12
ESI 151016C00016000 C 10/16/15 16.0 0.00 0.13
ESI 151016P00000500 P 10/16/15 0.5 0.00 0.14
ESI 151016P00001000 P 10/16/15 1.0 0.00 0.16
ESI 151016P00001500 P 10/16/15 1.5 0.01 0.11
ESI 151016P00002000 P 10/16/15 2.0 0.09 0.20
ESI 151016P00002500 P 10/16/15 2.5 0.25 0.48
ESI 151016P00003000 P 10/16/15 3.0 0.50 0.69
ESI 151016P00003500 P 10/16/15 3.5 0.73 0.97
ESI 151016P00004000 P 10/16/15 4.0 1.04 1.30
ESI 151016P00004500 P 10/16/15 4.5 1.45 1.68
ESI 151016P00005000 P 10/16/15 5.0 1.83 2.02
ESI 151016P00005500 P 10/16/15 5.5 2.24 2.61
ESI 151016P00006000 P 10/16/15 6.0 2.70 2.96
ESI 151016P00007000 P 10/16/15 7.0 3.65 4.05
ESI 151016P00008000 P 10/16/15 8.0 4.65 5.05
ESI 151016P00009000 P 10/16/15 9.0 5.65 6.05
ESI 151016P00010000 P 10/16/15 10.0 6.65 7.05
ESI 151016P00011000 P 10/16/15 11.0 7.65 8.05
ESI 151016P00012000 P 10/16/15 12.0 8.65 9.05
ESI 151016P00013000 P 10/16/15 13.0 9.65 10.05
ESI 151016P00014000 P 10/16/15 14.0 10.65 11.05
ESI 151016P00015000 P 10/16/15 15.0 11.65 12.05
ESI 151016P00016000 P 10/16/15 16.0 12.65 13.05
ESI 160115C00000500 C 01/15/16 0.5 2.61 2.95
ESI 160115C00001000 C 01/15/16 1.0 2.10 2.52
ESI 160115C00001500 C 01/15/16 1.5 1.67 2.06
ESI 160115C00002000 C 01/15/16 2.0 1.32 1.73
ESI 160115C00002500 C 01/15/16 2.5 1.05 1.39
ESI 160115C00003000 C 01/15/16 3.0 0.82 1.16
ESI 160115C00003500 C 01/15/16 3.5 0.61 0.91
ESI 160115C00004000 C 01/15/16 4.0 0.44 0.75
ESI 160115C00004500 C 01/15/16 4.5 0.30 0.63
ESI 160115C00005000 C 01/15/16 5.0 0.19 0.53
ESI 160115C00005500 C 01/15/16 5.5 0.12 0.46
ESI 160115C00006000 C 01/15/16 6.0 0.06 0.40
ESI 160115C00007000 C 01/15/16 7.0 0.00 0.30
ESI 160115C00008000 C 01/15/16 8.0 0.00 0.23
ESI 160115C00009000 C 01/15/16 9.0 0.00 0.20
ESI 160115C00010000 C 01/15/16 10.0 0.00 0.17
ESI 160115C00011000 C 01/15/16 11.0 0.00 0.17
ESI 160115C00012000 C 01/15/16 12.0 0.00 0.17
ESI 160115C00015000 C 01/15/16 15.0 0.00 0.16
ESI 160115C00017000 C 01/15/16 17.0 0.00 0.16
ESI 160115C00020000 C 01/15/16 20.0 0.00 0.16
ESI 160115C00022000 C 01/15/16 22.0 0.00 0.16
ESI 160115C00025000 C 01/15/16 25.0 0.00 0.16
ESI 160115P00000500 P 01/15/16 0.5 0.00 0.17
ESI 160115P00001000 P 01/15/16 1.0 0.07 0.25
ESI 160115P00001500 P 01/15/16 1.5 0.18 0.37
ESI 160115P00002000 P 01/15/16 2.0 0.34 0.56
ESI 160115P00002500 P 01/15/16 2.5 0.57 0.85
ESI 160115P00003000 P 01/15/16 3.0 0.84 1.14
ESI 160115P00003500 P 01/15/16 3.5 1.13 1.46
ESI 160115P00004000 P 01/15/16 4.0 1.49 1.78
ESI 160115P00004500 P 01/15/16 4.5 1.87 2.17
ESI 160115P00005000 P 01/15/16 5.0 2.25 2.55
ESI 160115P00005500 P 01/15/16 5.5 2.71 3.00
ESI 160115P00006000 P 01/15/16 6.0 3.15 3.45
ESI 160115P00007000 P 01/15/16 7.0 4.05 4.25
ESI 160115P00008000 P 01/15/16 8.0 5.00 5.35
ESI 160115P00009000 P 01/15/16 9.0 5.90 6.30
ESI 160115P00010000 P 01/15/16 10.0 6.90 7.15
ESI 160115P00011000 P 01/15/16 11.0 7.85 8.25
ESI 160115P00012000 P 01/15/16 12.0 8.85 9.25
ESI 160115P00015000 P 01/15/16 15.0 11.85 12.25
ESI 160115P00017000 P 01/15/16 17.0 13.85 14.20
ESI 160115P00020000 P 01/15/16 20.0 16.85 17.20
ESI 160115P00022000 P 01/15/16 22.0 18.85 19.20
ESI 160115P00025000 P 01/15/16 25.0 21.80 22.20
ESI 160415C00000500 C 04/15/16 0.5 2.46 3.10
ESI 160415C00001000 C 04/15/16 1.0 2.01 2.58
ESI 160415C00001500 C 04/15/16 1.5 1.62 2.09
ESI 160415C00002000 C 04/15/16 2.0 1.24 1.83
ESI 160415C00002500 C 04/15/16 2.5 0.98 1.57
ESI 160415C00003000 C 04/15/16 3.0 0.76 1.34
ESI 160415C00003500 C 04/15/16 3.5 0.56 1.15
ESI 160415C00004000 C 04/15/16 4.0 0.39 1.00
ESI 160415C00004500 C 04/15/16 4.5 0.42 0.88
ESI 160415C00005000 C 04/15/16 5.0 0.16 0.78
ESI 160415C00005500 C 04/15/16 5.5 0.07 0.71
ESI 160415C00006000 C 04/15/16 6.0 0.16 0.64
ESI 160415C00007000 C 04/15/16 7.0 0.07 0.50
ESI 160415C00008000 C 04/15/16 8.0 0.01 0.45
ESI 160415P00000500 P 04/15/16 0.5 0.01 0.31
ESI 160415P00001000 P 04/15/16 1.0 0.10 0.44
ESI 160415P00001500 P 04/15/16 1.5 0.24 0.56
ESI 160415P00002000 P 04/15/16 2.0 0.46 0.81
ESI 160415P00002500 P 04/15/16 2.5 0.70 1.08
ESI 160415P00003000 P 04/15/16 3.0 1.00 1.39
ESI 160415P00003500 P 04/15/16 3.5 1.30 1.68
ESI 160415P00004000 P 04/15/16 4.0 1.64 2.10
ESI 160415P00004500 P 04/15/16 4.5 2.01 2.58
ESI 160415P00005000 P 04/15/16 5.0 2.33 2.92
ESI 160415P00005500 P 04/15/16 5.5 2.73 3.30
ESI 160415P00006000 P 04/15/16 6.0 3.05 3.75
ESI 160415P00007000 P 04/15/16 7.0 4.00 4.65
ESI 160415P00008000 P 04/15/16 8.0 4.95 5.60
ESI 170120C00000500 C 01/20/17 0.5 2.28 3.30
ESI 170120C00001000 C 01/20/17 1.0 2.00 2.64
ESI 170120C00001500 C 01/20/17 1.5 1.58 2.23
ESI 170120C00002000 C 01/20/17 2.0 1.26 1.93
ESI 170120C00002500 C 01/20/17 2.5 1.02 1.69
ESI 170120C00003000 C 01/20/17 3.0 0.82 1.49
ESI 170120C00003500 C 01/20/17 3.5 0.65 1.34
ESI 170120C00004000 C 01/20/17 4.0 0.52 1.21
ESI 170120C00004500 C 01/20/17 4.5 0.41 1.10
ESI 170120C00005000 C 01/20/17 5.0 0.65 1.02
ESI 170120C00005500 C 01/20/17 5.5 0.45 0.94
ESI 170120C00007000 C 01/20/17 7.0 0.08 0.78
ESI 170120C00010000 C 01/20/17 10.0 0.00 0.59
ESI 170120C00012000 C 01/20/17 12.0 0.00 0.54
ESI 170120C00015000 C 01/20/17 15.0 0.00 0.48
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.46
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.44
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.43
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.42
ESI 170120P00000500 P 01/20/17 0.5 0.00 0.48
ESI 170120P00001000 P 01/20/17 1.0 0.14 0.65
ESI 170120P00001500 P 01/20/17 1.5 0.37 0.83
ESI 170120P00002000 P 01/20/17 2.0 0.61 1.16
ESI 170120P00002500 P 01/20/17 2.5 0.89 1.20
ESI 170120P00003000 P 01/20/17 3.0 1.16 1.81
ESI 170120P00003500 P 01/20/17 3.5 1.48 2.18
ESI 170120P00004000 P 01/20/17 4.0 1.90 2.50
ESI 170120P00004500 P 01/20/17 4.5 2.18 3.25
ESI 170120P00005000 P 01/20/17 5.0 2.50 3.60
ESI 170120P00005500 P 01/20/17 5.5 2.94 4.05
ESI 170120P00007000 P 01/20/17 7.0 4.25 5.35
ESI 170120P00010000 P 01/20/17 10.0 6.90 8.30
ESI 170120P00012000 P 01/20/17 12.0 8.80 10.20
ESI 170120P00015000 P 01/20/17 15.0 11.55 13.20
ESI 170120P00017000 P 01/20/17 17.0 13.55 15.10
ESI 170120P00020000 P 01/20/17 20.0 16.50 18.05
ESI 170120P00022000 P 01/20/17 22.0 18.45 20.05
ESI 170120P00025000 P 01/20/17 25.0 21.45 22.95

OPRA data is delayed 15 minutes.