$9.09 -0.01 (-0.11%) ITT Educational Services Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 9.09
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.11%)
Prev Close: 9.10
Open: 9.18
Bid: 8.35
Ask: 9.86
Options:

Call Options: ESI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ESI1420L1 7.35 0.00 5.95 457.0 10.40 407.0 0.0 0
2.00 ESI1420L2 5.15 0.00 5.00 462.0 9.40 432.0 0.0 0
3.00 ESI1420L3 4.15 0.00 4.40 476.0 7.90 456.0 0.0 0
4.00 ESI1420L4 3.25 0.00 4.30 298.0 5.95 303.0 0.0 0
5.00 ESI1420L5 3.55 0.00 3.45 249.0 5.00 252.0 0.0 0
6.00 ESI1420L6 2.60 0.00 2.76 234.0 4.00 426.0 0.0 0
7.00 ESI1420L7 2.44 0.00 2.01 727.0 2.65 526.0 30.0 30
8.00 ESI1420L8 1.49 -0.05 1.37 404.0 1.97 786.0 13.0 26
9.00 ESI1420L9 0.86 -0.25 0.86 553.0 1.04 10.0 17.0 193
10.00 ESI1420L10 0.52 -0.18 0.52 276.0 0.64 2.0 71.0 335
11.00 ESI1420L11 0.40 -0.05 0.26 302.0 0.42 60.0 10.0 197
12.00 ESI1420L12 0.23 0.00 0.16 49.0 0.27 90.0 9.0 243
13.00 ESI1420L13 0.16 0.00 0.04 360.0 0.29 818.0 20.0 90
14.00 ESI1420L14 0.31 0.26 0.05 39.0 0.15 167.0 10.0 167
15.00 ESI1420L15 0.39 0.37 0.01 11.0 0.15 15.0 7.0 89
16.00 ESI1420L16 0.18 -0.03 0.18 3.0 0.15 598.0 3.0 135
17.00 ESI1420L17 0.25 0.05 0.03 10.0 0.14 451.0 1.0 3
18.00 ESI1420L18 0.25 0.00 0.02 11.0 0.13 439.0 0.0 0
19.00 ESI1420L19 0.35 0.17 0.01 10.0 0.13 411.0 35.0 41
20.00 ESI1420L20 0.30 0.00 0.02 32.0 0.15 416.0 0.0 0
21.00 ESI1420L21 0.20 0.00 0.01 11.0 0.29 390.0 0.0 0
22.00 ESI1420L22 0.18 0.00 0.02 59.0 0.25 400.0 0.0 0
24.00 ESI1420L24 0.20 0.00 0.01 11.0 0.30 564.0 0.0 0

Put Options: ESI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ESI1420X1 0.25 0.00 0.00 0.0 0.20 358.0 0.0 0
2.00 ESI1420X2 0.25 0.00 0.02 1.0 0.20 358.0 0.0 0
3.00 ESI1420X3 0.20 0.00 0.01 87.0 0.29 400.0 0.0 0
4.00 ESI1420X4 0.21 0.00 0.03 10.0 0.21 557.0 0.0 0
5.00 ESI1420X5 0.34 0.33 0.01 11.0 0.25 829.0 99.0 99
6.00 ESI1420X6 0.15 0.00 0.05 392.0 0.30 988.0 25.0 179
7.00 ESI1420X7 0.30 0.00 0.15 688.0 0.35 70.0 29.0 740
8.00 ESI1420X8 0.60 -0.05 0.40 931.0 0.71 694.0 16.0 133
9.00 ESI1420X9 1.02 0.02 0.87 386.0 1.10 182.0 18.0 453
10.00 ESI1420X10 1.66 0.06 1.41 802.0 1.76 301.0 10.0 151
11.00 ESI1420X11 2.10 0.00 2.12 543.0 2.61 279.0 10.0 20
12.00 ESI1420X12 3.98 1.28 2.67 594.0 3.60 576.0 2.0 2
13.00 ESI1420X13 3.83 0.03 3.75 639.0 4.45 414.0 62.0 62
14.00 ESI1420X14 4.30 0.00 4.25 202.0 6.15 247.0 0.0 0
15.00 ESI1420X15 5.35 0.00 5.15 242.0 6.80 232.0 0.0 0
16.00 ESI1420X16 5.70 0.00 6.15 131.0 7.75 131.0 0.0 0
17.00 ESI1420X17 7.25 0.00 5.75 609.0 10.20 548.0 0.0 0
18.00 ESI1420X18 6.70 0.00 7.95 182.0 10.50 262.0 0.0 0
19.00 ESI1420X19 7.75 0.00 7.75 247.0 12.20 247.0 0.0 0
20.00 ESI1420X20 8.65 0.00 8.90 247.0 11.80 127.0 0.0 0
21.00 ESI1420X21 9.65 0.00 10.20 391.0 12.80 258.0 0.0 0
22.00 ESI1420X22 10.50 0.00 11.65 331.0 13.80 258.0 0.0 0
24.00 ESI1420X24 14.10 0.00 13.35 407.0 16.05 227.0 0.0 0