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 (2016-08-26)Premium Content

Itt Educational Services Inc (ESI)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESI 160916C00001000 C 09/16/16 1.0 0.00 0.12
ESI 160916C00002000 C 09/16/16 2.0 0.00 0.05
ESI 160916C00003000 C 09/16/16 3.0 0.00 0.04
ESI 160916C00004000 C 09/16/16 4.0 0.00 0.17
ESI 160916C00005000 C 09/16/16 5.0 0.00 1.91
ESI 160916P00001000 P 09/16/16 1.0 0.36 0.61
ESI 160916P00002000 P 09/16/16 2.0 1.37 1.65
ESI 160916P00003000 P 09/16/16 3.0 0.54 2.66
ESI 160916P00004000 P 09/16/16 4.0 1.03 3.65
ESI 160916P00005000 P 09/16/16 5.0 3.50 4.75
ESI 161021C00001000 C 10/21/16 1.0 0.02 0.16
ESI 161021C00002000 C 10/21/16 2.0 0.00 0.05
ESI 161021C00003000 C 10/21/16 3.0 0.00 0.03
ESI 161021C00004000 C 10/21/16 4.0 0.00 0.13
ESI 161021C00005000 C 10/21/16 5.0 0.00 1.41
ESI 161021C00006000 C 10/21/16 6.0 0.00 0.05
ESI 161021C00007000 C 10/21/16 7.0 0.00 0.03
ESI 161021P00001000 P 10/21/16 1.0 0.50 0.55
ESI 161021P00002000 P 10/21/16 2.0 1.37 1.66
ESI 161021P00003000 P 10/21/16 3.0 2.26 2.70
ESI 161021P00004000 P 10/21/16 4.0 3.30 3.65
ESI 161021P00005000 P 10/21/16 5.0 3.55 4.70
ESI 161021P00006000 P 10/21/16 6.0 3.10 7.80
ESI 161021P00007000 P 10/21/16 7.0 5.70 6.70
ESI 170120C00000500 C 01/20/17 0.5 0.10 0.40
ESI 170120C00001000 C 01/20/17 1.0 0.05 0.15
ESI 170120C00001500 C 01/20/17 1.5 0.00 0.44
ESI 170120C00002000 C 01/20/17 2.0 0.00 0.18
ESI 170120C00002500 C 01/20/17 2.5 0.01 0.18
ESI 170120C00003000 C 01/20/17 3.0 0.00 0.10
ESI 170120C00003500 C 01/20/17 3.5 0.00 0.11
ESI 170120C00004000 C 01/20/17 4.0 0.00 0.11
ESI 170120C00004500 C 01/20/17 4.5 0.00 0.11
ESI 170120C00005000 C 01/20/17 5.0 0.00 0.18
ESI 170120C00005500 C 01/20/17 5.5 0.00 0.11
ESI 170120C00006000 C 01/20/17 6.0 0.00 0.18
ESI 170120C00007000 C 01/20/17 7.0 0.00 0.18
ESI 170120C00010000 C 01/20/17 10.0 0.00 2.05
ESI 170120C00012000 C 01/20/17 12.0 0.00 4.75
ESI 170120C00015000 C 01/20/17 15.0 0.00 2.37
ESI 170120C00017000 C 01/20/17 17.0 0.00 0.18
ESI 170120C00020000 C 01/20/17 20.0 0.00 0.18
ESI 170120C00022000 C 01/20/17 22.0 0.00 0.18
ESI 170120C00025000 C 01/20/17 25.0 0.00 0.18
ESI 170120P00000500 P 01/20/17 0.5 0.03 0.30
ESI 170120P00001000 P 01/20/17 1.0 0.41 0.65
ESI 170120P00001500 P 01/20/17 1.5 0.90 1.21
ESI 170120P00002000 P 01/20/17 2.0 1.38 1.77
ESI 170120P00002500 P 01/20/17 2.5 1.83 2.24
ESI 170120P00003000 P 01/20/17 3.0 2.00 2.81
ESI 170120P00003500 P 01/20/17 3.5 2.58 3.20
ESI 170120P00004000 P 01/20/17 4.0 3.00 3.70
ESI 170120P00004500 P 01/20/17 4.5 3.60 4.40
ESI 170120P00005000 P 01/20/17 5.0 4.15 4.75
ESI 170120P00005500 P 01/20/17 5.5 4.70 5.30
ESI 170120P00006000 P 01/20/17 6.0 5.05 5.70
ESI 170120P00007000 P 01/20/17 7.0 6.20 6.70
ESI 170120P00010000 P 01/20/17 10.0 8.65 9.90
ESI 170120P00012000 P 01/20/17 12.0 11.20 11.75
ESI 170120P00015000 P 01/20/17 15.0 13.45 14.85
ESI 170120P00017000 P 01/20/17 17.0 16.15 16.75
ESI 170120P00020000 P 01/20/17 20.0 19.30 19.75
ESI 170120P00022000 P 01/20/17 22.0 21.20 21.75
ESI 170120P00025000 P 01/20/17 25.0 24.25 24.75
ESI 170421C00001000 C 04/21/17 1.0 0.10 0.39
ESI 170421C00002000 C 04/21/17 2.0 0.00 0.24
ESI 170421C00003000 C 04/21/17 3.0 0.00 0.25
ESI 170421C00004000 C 04/21/17 4.0 0.00 0.25
ESI 170421C00005000 C 04/21/17 5.0 0.00 0.25
ESI 170421C00006000 C 04/21/17 6.0 0.00 0.25
ESI 170421C00007000 C 04/21/17 7.0 0.00 0.25
ESI 170421P00001000 P 04/21/17 1.0 0.44 0.65
ESI 170421P00002000 P 04/21/17 2.0 1.07 1.80
ESI 170421P00003000 P 04/21/17 3.0 2.13 2.74
ESI 170421P00004000 P 04/21/17 4.0 3.25 3.75
ESI 170421P00005000 P 04/21/17 5.0 4.20 4.80
ESI 170421P00006000 P 04/21/17 6.0 5.20 5.85
ESI 170421P00007000 P 04/21/17 7.0 6.20 6.75
ESI 180119C00000500 C 01/19/18 0.5 0.20 1.01
ESI 180119C00001000 C 01/19/18 1.0 0.10 0.94
ESI 180119C00001500 C 01/19/18 1.5 0.05 0.45
ESI 180119C00002000 C 01/19/18 2.0 0.00 0.25
ESI 180119C00002500 C 01/19/18 2.5 0.00 0.25
ESI 180119C00003000 C 01/19/18 3.0 0.00 0.25
ESI 180119C00003500 C 01/19/18 3.5 0.00 0.25
ESI 180119C00004000 C 01/19/18 4.0 0.00 0.25
ESI 180119C00004500 C 01/19/18 4.5 0.00 0.25
ESI 180119C00005000 C 01/19/18 5.0 0.00 0.25
ESI 180119C00005500 C 01/19/18 5.5 0.00 0.25
ESI 180119C00007000 C 01/19/18 7.0 0.00 3.10
ESI 180119P00000500 P 01/19/18 0.5 0.02 0.35
ESI 180119P00001000 P 01/19/18 1.0 0.50 0.74
ESI 180119P00001500 P 01/19/18 1.5 0.94 1.25
ESI 180119P00002000 P 01/19/18 2.0 1.34 1.90
ESI 180119P00002500 P 01/19/18 2.5 1.57 3.25
ESI 180119P00003000 P 01/19/18 3.0 2.21 3.00
ESI 180119P00003500 P 01/19/18 3.5 2.51 3.95
ESI 180119P00004000 P 01/19/18 4.0 2.96 4.55
ESI 180119P00004500 P 01/19/18 4.5 3.65 4.45
ESI 180119P00005000 P 01/19/18 5.0 4.05 5.30
ESI 180119P00005500 P 01/19/18 5.5 4.50 7.40
ESI 180119P00007000 P 01/19/18 7.0 6.15 7.40

OPRA data is delayed 15 minutes.