$9.30 -1.45 (-13.49%) ITT Educational Services Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 9.30
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.45 (-13.49%)
Prev Close: 10.75
Open: 10.50
Bid: 9.20
Ask: 9.21
Options:

Call Options: ESI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ESI1422K1 12.70 0.00 8.00 352.0 8.70 443.0 30.0 8
2.00 ESI1422K2 9.20 1.10 7.05 403.0 7.70 468.0 200.0 50
3.00 ESI1422K3 1.15 -6.00 5.95 522.0 6.70 503.0 5.0 1,575
4.00 ESI1422K4 6.00 -0.15 5.10 354.0 5.60 182.0 1.0 1,559
5.00 ESI1422K5 4.46 -0.79 4.25 64.0 4.75 140.0 2.0 2,282
6.00 ESI1422K6 7.85 0.00 3.50 117.0 4.20 701.0 1.0 1,151
7.00 ESI1422K7 4.50 0.55 2.78 188.0 3.40 687.0 31.0 238
8.00 ESI1422K8 2.23 -1.37 2.20 72.0 2.73 696.0 2.0 113
9.00 ESI1422K9 2.15 -0.52 1.65 254.0 1.95 300.0 25.0 183
10.00 ESI1422K10 1.42 -1.26 1.34 11.0 1.44 1.0 248.0 349
11.00 ESI1422K11 1.04 -0.81 1.00 68.0 1.23 135.0 39.0 279
12.00 ESI1422K12 0.95 -0.63 0.75 71.0 0.95 95.0 13.0 484
13.00 ESI1422K13 0.87 -0.45 0.60 2.0 0.75 94.0 31.0 746
14.00 ESI1422K14 0.64 -0.36 0.43 318.0 0.64 176.0 170.0 268
15.00 ESI1422K15 0.45 -0.35 0.35 218.0 0.55 158.0 70.0 164

Put Options: ESI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ESI1422W1 0.04 0.00 0.04 2.0 0.50 832.0 30.0 50
2.00 ESI1422W2 0.15 -0.10 0.01 2138.0 0.36 594.0 50.0 50
3.00 ESI1422W3 0.16 -0.04 0.03 360.0 0.15 337.0 20.0 131
4.00 ESI1422W4 0.15 0.10 0.05 486.0 0.15 50.0 39.0 3,432
5.00 ESI1422W5 0.27 0.12 0.11 148.0 0.34 44.0 45.0 1,160
6.00 ESI1422W6 0.39 0.09 0.25 1212.0 0.55 154.0 145.0 215
7.00 ESI1422W7 0.74 0.14 0.58 181.0 0.80 11.0 74.0 443
8.00 ESI1422W8 1.07 0.32 1.02 154.0 1.22 19.0 115.0 340
9.00 ESI1422W9 1.70 0.40 1.54 63.0 1.70 59.0 58.0 2,054
10.00 ESI1422W10 2.10 0.35 1.98 175.0 2.28 40.0 37.0 195
11.00 ESI1422W11 2.79 0.47 2.79 74.0 3.15 20.0 94.0 172
12.00 ESI1422W12 3.70 0.70 3.35 206.0 3.80 139.0 42.0 297
13.00 ESI1422W13 4.40 0.80 4.05 263.0 4.60 59.0 13.0 155
14.00 ESI1422W14 5.00 1.00 4.35 1376.0 5.50 111.0 17.0 51
15.00 ESI1422W15 5.90 0.80 5.10 1254.0 6.40 154.0 10.0 126