$7.70 +0.04 (0.52%) ITT Educational Services Inc - NYSE

Sep. 17, 2014 | 04:01 PM
Last Trade: 7.70
Trade Time: Sep 17 04:01 PM Eastern Daylight Time
Change: +0.04 (0.52%)
Prev Close: 7.66
Open: 7.75
Bid: 7.59
Ask: 8.49
Options:

Call Options: ESI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ESI1420I2 5.45 0.00 5.20 1277.0 6.35 1253.0 0.0 0
3.00 ESI1420I3 4.50 0.00 4.40 792.0 5.10 795.0 0.0 0
4.00 ESI1420I4 3.50 0.00 3.30 870.0 4.10 783.0 0.0 0
5.00 ESI1420I5 2.56 0.00 2.40 336.0 2.93 289.0 0.0 0
6.00 ESI1420I6 1.94 0.36 1.44 1370.0 1.95 1168.0 2.0 65
7.00 ESI1420I7 1.05 0.35 0.54 1005.0 1.03 1121.0 2.0 49
8.00 ESI1420I8 0.23 -0.05 0.15 383.0 0.26 1.0 114.0 820
9.00 ESI1420I9 0.10 0.00 0.05 90.0 0.15 33.0 72.0 2,258
10.00 ESI1420I10 0.04 0.00 0.01 174.0 0.05 7.0 1.0 1,004
11.00 ESI1420I11 0.09 0.07 0.02 11.0 0.08 311.0 100.0 574
12.00 ESI1420I12 0.09 0.07 0.02 40.0 0.09 3.0 20.0 243
13.00 ESI1420I13 0.05 -0.04 0.05 100.0 0.10 361.0 100.0 119
14.00 ESI1420I14 0.08 0.00 0.02 9.0 0.19 685.0 1.0 24
15.00 ESI1420I15 1.87 1.78 0.01 20.0 0.19 605.0 1.0 6
16.00 ESI1420I16 0.89 0.81 0.01 1496.0 0.15 484.0 1.0 1
17.00 ESI1420I17 0.08 -0.02 0.01 20.0 0.15 1161.0 91.0 164
18.00 ESI1420I18 0.14 0.13 0.01 20.0 0.18 665.0 10.0 30
19.00 ESI1420I19 0.38 0.30 0.02 10.0 0.18 769.0 4.0 4
20.00 ESI1420I20 0.20 0.10 0.01 20.0 0.10 611.0 60.0 1,866
21.00 ESI1420I21 0.07 0.00 0.01 22.0 0.18 628.0 0.0 0
22.00 ESI1420I22 0.07 0.00 0.01 461.0 0.18 691.0 0.0 0
23.00 ESI1420I23 0.07 0.00 0.02 11.0 0.18 887.0 0.0 0
24.00 ESI1420I24 0.07 0.00 0.01 11.0 0.18 641.0 0.0 0
25.00 ESI1420I25 0.07 0.00 0.01 64.0 0.18 628.0 0.0 0
26.00 ESI1420I26 0.07 0.00 0.00 0.0 0.15 378.0 0.0 0
27.00 ESI1420I27 0.07 0.00 0.00 0.0 0.18 416.0 0.0 0
28.00 ESI1420I28 0.07 0.00 0.00 0.0 0.18 390.0 0.0 0
29.00 ESI1420I29 0.07 0.00 0.00 0.0 0.18 385.0 0.0 0
30.00 ESI1420I30 0.07 0.00 0.00 0.0 0.18 402.0 0.0 0

Put Options: ESI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ESI1420U2 0.07 0.00 0.00 0.0 0.19 423.0 0.0 0
3.00 ESI1420U3 0.07 0.00 0.00 0.0 0.19 404.0 0.0 0
4.00 ESI1420U4 0.08 0.00 0.03 149.0 0.20 1325.0 0.0 0
5.00 ESI1420U5 0.10 0.02 0.02 1384.0 0.20 1092.0 10.0 19
6.00 ESI1420U6 0.08 -0.02 0.03 50.0 0.20 1951.0 50.0 617
7.00 ESI1420U7 0.10 -0.05 0.05 393.0 0.30 1418.0 5.0 1,396
8.00 ESI1420U8 0.65 0.05 0.35 799.0 0.65 655.0 27.0 1,331
9.00 ESI1420U9 1.28 -0.03 1.11 1441.0 1.63 1250.0 5.0 499
10.00 ESI1420U10 1.95 -0.10 2.05 1069.0 2.60 1086.0 6.0 615
11.00 ESI1420U11 2.85 -0.25 2.91 1170.0 3.80 1054.0 21.0 52
12.00 ESI1420U12 4.45 0.00 4.10 1230.0 4.60 1077.0 10.0 63
13.00 ESI1420U13 5.11 0.00 5.05 1385.0 5.60 1201.0 1.0 63
14.00 ESI1420U14 6.37 0.57 6.05 1328.0 6.60 1107.0 2.0 11
15.00 ESI1420U15 6.47 -0.28 6.85 1110.0 7.90 956.0 5.0 28
16.00 ESI1420U16 8.35 0.00 7.90 1403.0 8.60 1103.0 10.0 12
17.00 ESI1420U17 9.28 0.53 9.20 53.0 9.60 1119.0 4.0 4
18.00 ESI1420U18 9.65 0.00 9.90 1042.0 10.65 811.0 1.0 15
19.00 ESI1420U19 4.65 -6.05 11.10 1210.0 11.65 1207.0 60.0 9
20.00 ESI1420U20 11.75 0.00 11.30 544.0 12.75 282.0 0.0 0
21.00 ESI1420U21 12.70 0.00 13.05 180.0 13.65 118.0 0.0 0
22.00 ESI1420U22 13.76 0.06 13.70 273.0 14.70 180.0 2.0 2
23.00 ESI1420U23 14.70 0.00 14.70 281.0 15.70 180.0 0.0 0
24.00 ESI1420U24 15.20 0.00 14.30 607.0 16.70 242.0 0.0 0
25.00 ESI1420U25 16.45 0.00 15.05 577.0 17.70 242.0 0.0 0
26.00 ESI1420U26 16.40 0.00 16.90 491.0 18.60 180.0 0.0 0
27.00 ESI1420U27 17.40 0.00 18.50 322.0 20.20 322.0 0.0 0
28.00 ESI1420U28 19.45 0.00 19.50 294.0 20.70 159.0 0.0 0
29.00 ESI1420U29 20.10 0.00 20.15 41.0 21.95 322.0 0.0 0
30.00 ESI1420U30 21.10 0.00 20.80 1266.0 23.20 1102.0 0.0 0