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 (2015-11-27)Premium Content

Itt Educational Services Inc (ESI)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 160219C00000500 C 02/19/16 0.5 1.71 2.24
ESI 160219C00001000 C 02/19/16 1.0 1.30 1.73
ESI 160219C00001500 C 02/19/16 1.5 0.84 1.21
ESI 160219C00002000 C 02/19/16 2.0 0.45 0.76
ESI 160219C00002500 C 02/19/16 2.5 0.00 0.37
ESI 160219C00003000 C 02/19/16 3.0 0.01 0.15
ESI 160219C00003500 C 02/19/16 3.5 0.01 0.09
ESI 160219C00004000 C 02/19/16 4.0 0.00 0.06
ESI 160219C00004500 C 02/19/16 4.5 0.00 0.05
ESI 160219C00005000 C 02/19/16 5.0 0.00 0.05
ESI 160219C00005500 C 02/19/16 5.5 0.00 0.05
ESI 160219C00006000 C 02/19/16 6.0 0.00 0.05
ESI 160219C00007000 C 02/19/16 7.0 0.00 0.05
ESI 160219P00000500 P 02/19/16 0.5 0.00 0.32
ESI 160219P00001000 P 02/19/16 1.0 0.00 0.04
ESI 160219P00001500 P 02/19/16 1.5 0.00 0.04
ESI 160219P00002000 P 02/19/16 2.0 0.00 0.14
ESI 160219P00002500 P 02/19/16 2.5 0.14 0.31
ESI 160219P00003000 P 02/19/16 3.0 0.38 0.70
ESI 160219P00003500 P 02/19/16 3.5 0.92 1.16
ESI 160219P00004000 P 02/19/16 4.0 1.28 1.71
ESI 160219P00004500 P 02/19/16 4.5 1.76 2.16
ESI 160219P00005000 P 02/19/16 5.0 2.26 2.71
ESI 160219P00005500 P 02/19/16 5.5 2.74 3.20
ESI 160219P00006000 P 02/19/16 6.0 3.05 3.70
ESI 160219P00007000 P 02/19/16 7.0 4.05 4.70
ESI 160318C00001000 C 03/18/16 1.0 1.34 1.75
ESI 160318C00002000 C 03/18/16 2.0 0.48 0.82
ESI 160318C00003000 C 03/18/16 3.0 0.10 0.27
ESI 160318C00004000 C 03/18/16 4.0 0.04 0.09
ESI 160318C00005000 C 03/18/16 5.0 0.00 0.06
ESI 160318C00006000 C 03/18/16 6.0 0.00 0.06
ESI 160318C00007000 C 03/18/16 7.0 0.00 0.06
ESI 160318P00001000 P 03/18/16 1.0 0.00 0.05
ESI 160318P00002000 P 03/18/16 2.0 0.07 0.19
ESI 160318P00003000 P 03/18/16 3.0 0.59 0.85
ESI 160318P00004000 P 03/18/16 4.0 1.43 1.72
ESI 160318P00005000 P 03/18/16 5.0 2.44 2.75
ESI 160318P00006000 P 03/18/16 6.0 3.30 3.70
ESI 160318P00007000 P 03/18/16 7.0 4.20 4.70
ESI 160415C00000500 C 04/15/16 0.5 1.85 2.21
ESI 160415C00001000 C 04/15/16 1.0 1.17 1.74
ESI 160415C00001500 C 04/15/16 1.5 0.89 1.27
ESI 160415C00002000 C 04/15/16 2.0 0.52 0.82
ESI 160415C00002500 C 04/15/16 2.5 0.30 0.55
ESI 160415C00003000 C 04/15/16 3.0 0.14 0.34
ESI 160415C00003500 C 04/15/16 3.5 0.03 0.20
ESI 160415C00004000 C 04/15/16 4.0 0.05 0.14
ESI 160415C00004500 C 04/15/16 4.5 0.01 0.10
ESI 160415C00005000 C 04/15/16 5.0 0.00 0.07
ESI 160415C00005500 C 04/15/16 5.5 0.00 0.07
ESI 160415C00006000 C 04/15/16 6.0 0.00 0.05
ESI 160415C00007000 C 04/15/16 7.0 0.00 0.05
ESI 160415C00008000 C 04/15/16 8.0 0.00 0.05
ESI 160415P00000500 P 04/15/16 0.5 0.00 0.37
ESI 160415P00001000 P 04/15/16 1.0 0.00 0.07
ESI 160415P00001500 P 04/15/16 1.5 0.04 0.43
ESI 160415P00002000 P 04/15/16 2.0 0.16 0.25
ESI 160415P00002500 P 04/15/16 2.5 0.38 0.53
ESI 160415P00003000 P 04/15/16 3.0 0.69 0.98
ESI 160415P00003500 P 04/15/16 3.5 0.98 1.39
ESI 160415P00004000 P 04/15/16 4.0 1.50 1.84
ESI 160415P00004500 P 04/15/16 4.5 1.95 2.31
ESI 160415P00005000 P 04/15/16 5.0 2.46 2.78
ESI 160415P00005500 P 04/15/16 5.5 2.77 3.35
ESI 160415P00006000 P 04/15/16 6.0 3.25 3.75
ESI 160415P00007000 P 04/15/16 7.0 4.20 4.85
ESI 160415P00008000 P 04/15/16 8.0 5.20 5.85
ESI 160715C00000500 C 07/15/16 0.5 1.77 2.30
ESI 160715C00001000 C 07/15/16 1.0 1.18 1.82
ESI 160715C00001500 C 07/15/16 1.5 0.91 1.34
ESI 160715C00002000 C 07/15/16 2.0 0.59 1.00
ESI 160715C00002500 C 07/15/16 2.5 0.43 0.73
ESI 160715C00003000 C 07/15/16 3.0 0.26 0.52
ESI 160715C00003500 C 07/15/16 3.5 0.11 0.29
ESI 160715C00004000 C 07/15/16 4.0 0.04 0.27
ESI 160715C00004500 C 07/15/16 4.5 0.02 0.20
ESI 160715C00005000 C 07/15/16 5.0 0.00 0.14
ESI 160715C00005500 C 07/15/16 5.5 0.00 0.11
ESI 160715C00006000 C 07/15/16 6.0 0.00 0.09
ESI 160715C00007000 C 07/15/16 7.0 0.00 0.07
ESI 160715C00008000 C 07/15/16 8.0 0.00 0.07
ESI 160715P00000500 P 07/15/16 0.5 0.00 0.08
ESI 160715P00001000 P 07/15/16 1.0 0.03 0.13
ESI 160715P00001500 P 07/15/16 1.5 0.11 0.25
ESI 160715P00002000 P 07/15/16 2.0 0.28 0.45
ESI 160715P00002500 P 07/15/16 2.5 0.47 0.89
ESI 160715P00003000 P 07/15/16 3.0 0.80 1.22
ESI 160715P00003500 P 07/15/16 3.5 1.17 1.68
ESI 160715P00004000 P 07/15/16 4.0 1.52 2.08
ESI 160715P00004500 P 07/15/16 4.5 2.03 2.57
ESI 160715P00005000 P 07/15/16 5.0 2.37 3.05
ESI 160715P00005500 P 07/15/16 5.5 2.85 3.55
ESI 160715P00006000 P 07/15/16 6.0 3.35 4.05
ESI 160715P00007000 P 07/15/16 7.0 4.45 4.80
ESI 160715P00008000 P 07/15/16 8.0 5.30 6.00
ESI 170120C00000500 C 01/20/17 0.5 1.71 2.30
ESI 170120C00001000 C 01/20/17 1.0 1.34 1.83
ESI 170120C00001500 C 01/20/17 1.5 0.88 1.48
ESI 170120C00002000 C 01/20/17 2.0 0.75 1.21
ESI 170120C00002500 C 01/20/17 2.5 0.51 1.00
ESI 170120C00003000 C 01/20/17 3.0 0.40 0.85
ESI 170120C00003500 C 01/20/17 3.5 0.19 0.74
ESI 170120C00004000 C 01/20/17 4.0 0.11 0.63
ESI 170120C00004500 C 01/20/17 4.5 0.06 0.52
ESI 170120C00005000 C 01/20/17 5.0 0.03 0.44
ESI 170120C00005500 C 01/20/17 5.5 0.02 0.38
ESI 170120C00007000 C 01/20/17 7.0 0.00 0.23
ESI 170120C00010000 C 01/20/17 10.0 0.00 0.09
ESI 170120C00012000 C 01/20/17 12.0 0.00 0.17
ESI 170120C00015000 C 01/20/17 15.0 0.00 0.17
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.17
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.16
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.16
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.16
ESI 170120P00000500 P 01/20/17 0.5 0.02 0.15
ESI 170120P00001000 P 01/20/17 1.0 0.12 0.27
ESI 170120P00001500 P 01/20/17 1.5 0.28 0.49
ESI 170120P00002000 P 01/20/17 2.0 0.50 0.77
ESI 170120P00002500 P 01/20/17 2.5 0.71 1.10
ESI 170120P00003000 P 01/20/17 3.0 1.02 1.44
ESI 170120P00003500 P 01/20/17 3.5 1.38 1.89
ESI 170120P00004000 P 01/20/17 4.0 1.76 2.27
ESI 170120P00004500 P 01/20/17 4.5 2.13 2.78
ESI 170120P00005000 P 01/20/17 5.0 2.55 3.25
ESI 170120P00005500 P 01/20/17 5.5 2.99 3.65
ESI 170120P00007000 P 01/20/17 7.0 4.35 5.10
ESI 170120P00010000 P 01/20/17 10.0 7.15 8.05
ESI 170120P00012000 P 01/20/17 12.0 9.25 10.05
ESI 170120P00015000 P 01/20/17 15.0 12.20 13.00
ESI 170120P00017000 P 01/20/17 17.0 14.20 15.00
ESI 170120P00020000 P 01/20/17 20.0 17.20 17.95
ESI 170120P00022000 P 01/20/17 22.0 19.20 19.95
ESI 170120P00025000 P 01/20/17 25.0 22.20 22.90
ESI 180119C00000500 C 01/19/18 0.5 1.61 5.00
ESI 180119C00001000 C 01/19/18 1.0 1.45 2.91
ESI 180119C00001500 C 01/19/18 1.5 1.06 1.80
ESI 180119C00002000 C 01/19/18 2.0 0.80 1.65
ESI 180119C00002500 C 01/19/18 2.5 0.60 1.47
ESI 180119C00003000 C 01/19/18 3.0 0.37 1.35
ESI 180119C00003500 C 01/19/18 3.5 0.25 1.24
ESI 180119C00004000 C 01/19/18 4.0 0.17 1.15
ESI 180119C00004500 C 01/19/18 4.5 0.13 1.05
ESI 180119C00005000 C 01/19/18 5.0 0.10 0.96
ESI 180119C00005500 C 01/19/18 5.5 0.09 0.89
ESI 180119C00007000 C 01/19/18 7.0 0.03 0.71
ESI 180119P00000500 P 01/19/18 0.5 0.05 0.30
ESI 180119P00001000 P 01/19/18 1.0 0.23 0.51
ESI 180119P00001500 P 01/19/18 1.5 0.46 0.79
ESI 180119P00002000 P 01/19/18 2.0 0.74 1.15
ESI 180119P00002500 P 01/19/18 2.5 1.03 1.55
ESI 180119P00003000 P 01/19/18 3.0 1.34 1.80
ESI 180119P00003500 P 01/19/18 3.5 1.69 2.44
ESI 180119P00004000 P 01/19/18 4.0 2.00 2.80
ESI 180119P00004500 P 01/19/18 4.5 2.43 3.40
ESI 180119P00005000 P 01/19/18 5.0 2.81 3.85
ESI 180119P00005500 P 01/19/18 5.5 3.20 4.35
ESI 180119P00007000 P 01/19/18 7.0 4.45 5.75

OPRA data is delayed 15 minutes.