Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Electro Scientific Industries Inc (ESIO)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESIO 180216C00007500 C Feb 16, 2018 7.5 15.50 20.30
ESIO 180216C00010000 C Feb 16, 2018 10.0 14.80 17.80
ESIO 180216C00012500 C Feb 16, 2018 12.5 12.40 14.00
ESIO 180216C00015000 C Feb 16, 2018 15.0 10.00 10.90
ESIO 180216C00017500 C Feb 16, 2018 17.5 7.50 8.40
ESIO 180216C00020000 C Feb 16, 2018 20.0 5.40 5.90
ESIO 180216C00022500 C Feb 16, 2018 22.5 3.50 4.00
ESIO 180216C00025000 C Feb 16, 2018 25.0 2.10 2.20
ESIO 180216C00030000 C Feb 16, 2018 30.0 0.50 0.65
ESIO 180216C00035000 C Feb 16, 2018 35.0 0.05 5.00
ESIO 180216P00007500 P Feb 16, 2018 7.5 0.00 4.80
ESIO 180216P00010000 P Feb 16, 2018 10.0 0.00 0.40
ESIO 180216P00012500 P Feb 16, 2018 12.5 0.00 0.05
ESIO 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
ESIO 180216P00017500 P Feb 16, 2018 17.5 0.00 0.20
ESIO 180216P00020000 P Feb 16, 2018 20.0 0.20 0.40
ESIO 180216P00022500 P Feb 16, 2018 22.5 0.70 0.90
ESIO 180216P00025000 P Feb 16, 2018 25.0 1.55 1.80
ESIO 180216P00030000 P Feb 16, 2018 30.0 5.00 5.30
ESIO 180216P00035000 P Feb 16, 2018 35.0 7.50 12.00
ESIO 180316C00002500 C Mar 16, 2018 2.5 22.30 23.90
ESIO 180316C00005000 C Mar 16, 2018 5.0 20.00 20.90
ESIO 180316C00007500 C Mar 16, 2018 7.5 17.50 18.30
ESIO 180316C00010000 C Mar 16, 2018 10.0 15.00 15.90
ESIO 180316C00012500 C Mar 16, 2018 12.5 12.40 13.30
ESIO 180316C00015000 C Mar 16, 2018 15.0 9.90 10.90
ESIO 180316C00017500 C Mar 16, 2018 17.5 7.90 8.60
ESIO 180316C00020000 C Mar 16, 2018 20.0 5.90 6.20
ESIO 180316C00022500 C Mar 16, 2018 22.5 4.10 4.40
ESIO 180316C00025000 C Mar 16, 2018 25.0 2.60 2.95
ESIO 180316C00030000 C Mar 16, 2018 30.0 0.90 1.05
ESIO 180316C00035000 C Mar 16, 2018 35.0 0.25 0.45
ESIO 180316C00040000 C Mar 16, 2018 40.0 0.00 0.65
ESIO 180316P00002500 P Mar 16, 2018 2.5 0.00 0.30
ESIO 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
ESIO 180316P00007500 P Mar 16, 2018 7.5 0.00 0.05
ESIO 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
ESIO 180316P00012500 P Mar 16, 2018 12.5 0.00 0.15
ESIO 180316P00015000 P Mar 16, 2018 15.0 0.05 0.20
ESIO 180316P00017500 P Mar 16, 2018 17.5 0.15 0.45
ESIO 180316P00020000 P Mar 16, 2018 20.0 0.50 0.70
ESIO 180316P00022500 P Mar 16, 2018 22.5 1.15 1.45
ESIO 180316P00025000 P Mar 16, 2018 25.0 2.15 2.45
ESIO 180316P00030000 P Mar 16, 2018 30.0 5.40 5.70
ESIO 180316P00035000 P Mar 16, 2018 35.0 9.60 10.10
ESIO 180316P00040000 P Mar 16, 2018 40.0 14.20 15.10
ESIO 180615C00002500 C Jun 15, 2018 2.5 22.60 23.70
ESIO 180615C00005000 C Jun 15, 2018 5.0 19.70 21.20
ESIO 180615C00007500 C Jun 15, 2018 7.5 17.70 18.50
ESIO 180615C00010000 C Jun 15, 2018 10.0 15.00 16.10
ESIO 180615C00012500 C Jun 15, 2018 12.5 13.00 13.90
ESIO 180615C00015000 C Jun 15, 2018 15.0 10.90 11.80
ESIO 180615C00017500 C Jun 15, 2018 17.5 9.00 9.70
ESIO 180615C00020000 C Jun 15, 2018 20.0 7.20 7.80
ESIO 180615C00022500 C Jun 15, 2018 22.5 5.40 6.10
ESIO 180615C00025000 C Jun 15, 2018 25.0 4.20 4.80
ESIO 180615C00030000 C Jun 15, 2018 30.0 2.40 2.75
ESIO 180615C00035000 C Jun 15, 2018 35.0 1.30 1.75
ESIO 180615C00040000 C Jun 15, 2018 40.0 0.70 1.25
ESIO 180615P00002500 P Jun 15, 2018 2.5 0.00 0.30
ESIO 180615P00005000 P Jun 15, 2018 5.0 0.00 0.35
ESIO 180615P00007500 P Jun 15, 2018 7.5 0.00 0.15
ESIO 180615P00010000 P Jun 15, 2018 10.0 0.05 0.30
ESIO 180615P00012500 P Jun 15, 2018 12.5 0.15 0.55
ESIO 180615P00015000 P Jun 15, 2018 15.0 0.55 0.80
ESIO 180615P00017500 P Jun 15, 2018 17.5 0.95 1.20
ESIO 180615P00020000 P Jun 15, 2018 20.0 1.60 1.90
ESIO 180615P00022500 P Jun 15, 2018 22.5 2.30 2.95
ESIO 180615P00025000 P Jun 15, 2018 25.0 3.60 4.10
ESIO 180615P00030000 P Jun 15, 2018 30.0 6.70 7.20
ESIO 180615P00035000 P Jun 15, 2018 35.0 10.50 11.20
ESIO 180615P00040000 P Jun 15, 2018 40.0 14.70 15.50
ESIO 180921C00015000 C Sep 21, 2018 15.0 11.40 12.00
ESIO 180921C00017500 C Sep 21, 2018 17.5 9.40 10.20
ESIO 180921C00020000 C Sep 21, 2018 20.0 8.10 8.50
ESIO 180921C00022500 C Sep 21, 2018 22.5 6.70 7.20
ESIO 180921C00025000 C Sep 21, 2018 25.0 5.50 5.90
ESIO 180921C00030000 C Sep 21, 2018 30.0 3.80 4.10
ESIO 180921C00035000 C Sep 21, 2018 35.0 2.55 2.80
ESIO 180921C00040000 C Sep 21, 2018 40.0 1.75 1.95
ESIO 180921P00015000 P Sep 21, 2018 15.0 1.05 1.55
ESIO 180921P00017500 P Sep 21, 2018 17.5 1.70 1.95
ESIO 180921P00020000 P Sep 21, 2018 20.0 2.50 2.80
ESIO 180921P00022500 P Sep 21, 2018 22.5 3.50 3.80
ESIO 180921P00025000 P Sep 21, 2018 25.0 4.80 5.10
ESIO 180921P00030000 P Sep 21, 2018 30.0 7.90 8.30
ESIO 180921P00035000 P Sep 21, 2018 35.0 11.60 12.10
ESIO 180921P00040000 P Sep 21, 2018 40.0 15.80 16.30
OPRA data is delayed 15 minutes.