ITT Educational Services Inc $8.84

down -0.08


20/8/2014 04:04 PM  |  NYSE : ESI  
Industries : Diversified Services / Education & Training Services
Last Trade: 8.84
Trade Time: Aug 20 04:04 PM Eastern Daylight Time
Change: -0.08 (-0.90 %)
Prev Close: 8.92
Open: 8.92
Bid: 8.25
Ask: 8.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ESI Trend Analysis - it has underperformed the S&P 500 by 88%
Options:

Call Options: ESI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ESI1420I2 6.65 0.00 6.65 827.0 7.00 299.0 0.0 0
3.00 ESI1420I3 5.65 0.00 5.65 638.0 6.00 158.0 0.0 0
4.00 ESI1420I4 4.65 0.00 4.65 742.0 5.00 131.0 0.0 0
5.00 ESI1420I5 3.70 0.00 3.70 319.0 4.05 177.0 0.0 0
6.00 ESI1420I6 2.75 -0.04 2.79 502.0 3.15 561.0 50.0 65
7.00 ESI1420I7 1.92 -0.02 1.94 1057.0 2.29 973.0 5.0 49
8.00 ESI1420I8 1.22 -0.01 1.23 1476.0 1.59 1025.0 8.0 552
9.00 ESI1420I9 0.81 0.00 0.75 1338.0 0.99 553.0 315.0 1,454
10.00 ESI1420I10 0.55 0.00 0.41 1531.0 0.65 110.0 120.0 889
11.00 ESI1420I11 0.35 0.10 0.25 1212.0 0.42 423.0 30.0 487
12.00 ESI1420I12 0.25 0.00 0.17 1639.0 0.30 25.0 4.0 242
13.00 ESI1420I13 0.10 0.00 0.10 1495.0 0.29 669.0 10.0 8
14.00 ESI1420I14 0.12 0.08 0.04 2317.0 0.15 30.0 16.0 23
15.00 ESI1420I15 1.87 1.84 0.03 1308.0 0.20 485.0 1.0 6
16.00 ESI1420I16 0.89 0.87 0.02 1422.0 0.15 108.0 1.0 1
17.00 ESI1420I17 0.08 0.06 0.02 89.0 0.15 514.0 91.0 164
18.00 ESI1420I18 0.14 0.00 0.01 20.0 0.14 440.0 10.0 30
19.00 ESI1420I19 0.38 0.19 0.02 10.0 0.19 837.0 4.0 4
20.00 ESI1420I20 0.20 0.19 0.01 527.0 0.10 35.0 60.0 1,866
21.00 ESI1420I21 0.18 0.00 0.01 22.0 0.18 587.0 0.0 0
22.00 ESI1420I22 0.18 0.00 0.01 461.0 0.18 607.0 0.0 0
23.00 ESI1420I23 0.17 0.00 0.02 11.0 0.17 552.0 0.0 0
24.00 ESI1420I24 0.17 0.00 0.01 11.0 0.17 386.0 0.0 0
25.00 ESI1420I25 0.17 0.00 0.01 64.0 0.17 401.0 0.0 0
26.00 ESI1420I26 0.15 0.00 0.00 0.0 0.15 252.0 0.0 0
27.00 ESI1420I27 0.17 0.00 0.00 0.0 0.17 238.0 0.0 0
28.00 ESI1420I28 0.17 0.00 0.00 0.0 0.17 229.0 0.0 0
29.00 ESI1420I29 0.17 0.00 0.00 0.0 0.17 227.0 0.0 0
30.00 ESI1420I30 0.17 0.00 0.00 0.0 0.17 181.0 0.0 0

Put Options: ESI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ESI1420U2 0.13 0.00 0.00 0.0 0.13 143.0 0.0 0
3.00 ESI1420U3 0.13 0.00 0.00 0.0 0.13 142.0 0.0 0
4.00 ESI1420U4 0.14 0.00 0.03 138.0 0.14 332.0 0.0 0
5.00 ESI1420U5 0.10 -0.08 0.02 1185.0 0.18 486.0 10.0 19
6.00 ESI1420U6 0.12 0.00 0.07 1672.0 0.20 362.0 2.0 456
7.00 ESI1420U7 0.28 0.08 0.20 1614.0 0.35 518.0 25.0 1,257
8.00 ESI1420U8 0.59 0.04 0.53 346.0 0.62 84.0 10.0 689
9.00 ESI1420U9 1.12 0.00 1.00 584.0 1.23 385.0 10.0 331
10.00 ESI1420U10 1.80 0.04 1.65 109.0 1.90 641.0 10.0 637
11.00 ESI1420U11 2.85 0.51 2.34 1273.0 2.71 621.0 21.0 52
12.00 ESI1420U12 3.90 0.70 3.20 1454.0 3.60 718.0 5.0 70
13.00 ESI1420U13 4.67 0.47 4.20 353.0 4.55 731.0 64.0 65
14.00 ESI1420U14 5.70 0.50 5.20 132.0 5.70 729.0 2.0 11
15.00 ESI1420U15 6.47 0.37 6.10 295.0 6.45 222.0 5.0 28
16.00 ESI1420U16 7.72 0.67 7.05 526.0 7.45 263.0 4.0 17
17.00 ESI1420U17 9.28 1.18 8.10 137.0 8.45 254.0 4.0 4
18.00 ESI1420U18 10.29 1.24 9.05 270.0 9.40 236.0 1.0 15
19.00 ESI1420U19 4.65 -5.40 10.05 199.0 10.40 256.0 60.0 9
20.00 ESI1420U20 11.05 0.00 11.05 72.0 11.50 283.0 0.0 0
21.00 ESI1420U21 12.00 0.00 12.00 129.0 12.40 125.0 0.0 0
22.00 ESI1420U22 13.24 0.24 13.00 709.0 13.40 290.0 3.0 4
23.00 ESI1420U23 13.95 0.00 13.95 154.0 14.45 227.0 0.0 0
24.00 ESI1420U24 14.95 0.00 14.95 154.0 15.45 224.0 0.0 0
25.00 ESI1420U25 15.95 0.00 15.95 158.0 16.45 201.0 0.0 0
26.00 ESI1420U26 16.95 0.00 16.95 161.0 17.45 205.0 0.0 0
27.00 ESI1420U27 17.95 0.00 17.95 129.0 18.45 203.0 0.0 0
28.00 ESI1420U28 19.00 0.00 19.00 20.0 19.45 94.0 0.0 0
29.00 ESI1420U29 19.95 0.00 19.95 46.0 20.45 94.0 0.0 0
30.00 ESI1420U30 21.00 0.00 21.00 165.0 21.45 206.0 0.0 0
Trading Center