Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Electro Scientific Industries Inc (ESIO)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESIO 180518C00012500 C May 18, 2018 12.5 5.80 6.30
ESIO 180518C00015000 C May 18, 2018 15.0 3.60 3.80
ESIO 180518C00017500 C May 18, 2018 17.5 1.85 2.05
ESIO 180518C00020000 C May 18, 2018 20.0 0.75 0.95
ESIO 180518C00022500 C May 18, 2018 22.5 0.20 0.40
ESIO 180518C00025000 C May 18, 2018 25.0 0.05 0.15
ESIO 180518C00030000 C May 18, 2018 30.0 0.00 0.20
ESIO 180518P00012500 P May 18, 2018 12.5 0.00 0.10
ESIO 180518P00015000 P May 18, 2018 15.0 0.20 0.40
ESIO 180518P00017500 P May 18, 2018 17.5 0.95 1.15
ESIO 180518P00020000 P May 18, 2018 20.0 2.35 2.45
ESIO 180518P00022500 P May 18, 2018 22.5 4.20 4.50
ESIO 180518P00025000 P May 18, 2018 25.0 6.50 6.80
ESIO 180518P00030000 P May 18, 2018 30.0 11.10 11.90
ESIO 180615C00002500 C Jun 15, 2018 2.5 15.40 18.30
ESIO 180615C00005000 C Jun 15, 2018 5.0 12.80 15.80
ESIO 180615C00007500 C Jun 15, 2018 7.5 10.60 13.30
ESIO 180615C00010000 C Jun 15, 2018 10.0 8.10 8.80
ESIO 180615C00012500 C Jun 15, 2018 12.5 5.90 6.50
ESIO 180615C00015000 C Jun 15, 2018 15.0 3.80 4.10
ESIO 180615C00017500 C Jun 15, 2018 17.5 2.20 2.35
ESIO 180615C00020000 C Jun 15, 2018 20.0 1.10 1.25
ESIO 180615C00022500 C Jun 15, 2018 22.5 0.45 0.60
ESIO 180615C00025000 C Jun 15, 2018 25.0 0.25 0.35
ESIO 180615C00030000 C Jun 15, 2018 30.0 0.05 0.15
ESIO 180615C00035000 C Jun 15, 2018 35.0 0.00 0.15
ESIO 180615C00040000 C Jun 15, 2018 40.0 0.05 0.15
ESIO 180615P00002500 P Jun 15, 2018 2.5 0.00 0.35
ESIO 180615P00005000 P Jun 15, 2018 5.0 0.00 0.35
ESIO 180615P00007500 P Jun 15, 2018 7.5 0.00 0.30
ESIO 180615P00010000 P Jun 15, 2018 10.0 0.00 0.10
ESIO 180615P00012500 P Jun 15, 2018 12.5 0.10 0.20
ESIO 180615P00015000 P Jun 15, 2018 15.0 0.45 0.60
ESIO 180615P00017500 P Jun 15, 2018 17.5 1.25 1.40
ESIO 180615P00020000 P Jun 15, 2018 20.0 2.60 2.85
ESIO 180615P00022500 P Jun 15, 2018 22.5 4.20 4.80
ESIO 180615P00025000 P Jun 15, 2018 25.0 6.70 6.90
ESIO 180615P00030000 P Jun 15, 2018 30.0 11.40 11.90
ESIO 180615P00035000 P Jun 15, 2018 35.0 16.40 16.80
ESIO 180615P00040000 P Jun 15, 2018 40.0 21.20 22.20
ESIO 180921C00010000 C Sep 21, 2018 10.0 8.30 9.00
ESIO 180921C00012500 C Sep 21, 2018 12.5 6.20 6.80
ESIO 180921C00015000 C Sep 21, 2018 15.0 4.60 4.90
ESIO 180921C00017500 C Sep 21, 2018 17.5 3.20 3.40
ESIO 180921C00020000 C Sep 21, 2018 20.0 2.15 2.50
ESIO 180921C00022500 C Sep 21, 2018 22.5 1.10 1.90
ESIO 180921C00025000 C Sep 21, 2018 25.0 0.85 1.00
ESIO 180921C00030000 C Sep 21, 2018 30.0 0.15 0.50
ESIO 180921C00035000 C Sep 21, 2018 35.0 0.05 0.35
ESIO 180921C00040000 C Sep 21, 2018 40.0 0.05 0.20
ESIO 180921P00010000 P Sep 21, 2018 10.0 0.05 0.30
ESIO 180921P00012500 P Sep 21, 2018 12.5 0.50 0.65
ESIO 180921P00015000 P Sep 21, 2018 15.0 1.10 1.50
ESIO 180921P00017500 P Sep 21, 2018 17.5 2.10 2.55
ESIO 180921P00020000 P Sep 21, 2018 20.0 3.50 3.80
ESIO 180921P00022500 P Sep 21, 2018 22.5 5.10 5.70
ESIO 180921P00025000 P Sep 21, 2018 25.0 7.00 7.50
ESIO 180921P00030000 P Sep 21, 2018 30.0 11.60 12.10
ESIO 180921P00035000 P Sep 21, 2018 35.0 15.90 17.00
ESIO 180921P00040000 P Sep 21, 2018 40.0 21.10 21.90
ESIO 181221C00007500 C Dec 21, 2018 7.5 11.10 11.40
ESIO 181221C00010000 C Dec 21, 2018 10.0 8.10 9.80
ESIO 181221C00012500 C Dec 21, 2018 12.5 7.00 7.20
ESIO 181221C00015000 C Dec 21, 2018 15.0 5.30 5.50
ESIO 181221C00017500 C Dec 21, 2018 17.5 3.90 4.20
ESIO 181221C00020000 C Dec 21, 2018 20.0 2.85 3.10
ESIO 181221C00022500 C Dec 21, 2018 22.5 2.10 2.75
ESIO 181221C00025000 C Dec 21, 2018 25.0 1.55 1.70
ESIO 181221C00030000 C Dec 21, 2018 30.0 0.85 1.00
ESIO 181221C00035000 C Dec 21, 2018 35.0 0.50 0.65
ESIO 181221P00007500 P Dec 21, 2018 7.5 0.15 0.25
ESIO 181221P00010000 P Dec 21, 2018 10.0 0.40 0.55
ESIO 181221P00012500 P Dec 21, 2018 12.5 0.90 1.05
ESIO 181221P00015000 P Dec 21, 2018 15.0 1.65 1.85
ESIO 181221P00017500 P Dec 21, 2018 17.5 2.45 2.95
ESIO 181221P00020000 P Dec 21, 2018 20.0 4.10 4.40
ESIO 181221P00022500 P Dec 21, 2018 22.5 5.90 6.10
ESIO 181221P00025000 P Dec 21, 2018 25.0 7.70 8.10
ESIO 181221P00030000 P Dec 21, 2018 30.0 12.00 12.40
ESIO 181221P00035000 P Dec 21, 2018 35.0 16.20 17.00
OPRA data is delayed 15 minutes.