ITT Educational Services Inc $14.56

down -0.15


29/7/2014 04:03 PM  |  NYSE : ESI  
Industries : Diversified Services / Education & Training Services
Last Trade: 14.56
Trade Time: Jul 29 04:03 PM Eastern Daylight Time
Change: -0.15 (-1.02 %)
Prev Close: 14.71
Open: 14.75
Bid: 14.55
Ask: 14.56
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 63%
Options:

Call Options: ESI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ESI1416H5 8.90 0.00 7.50 781.0 12.00 831.0 0.0 0
6.00 ESI1416H6 8.35 0.00 8.25 118.0 9.30 232.0 0.0 0
8.00 ESI1416H8 6.45 0.00 6.05 203.0 7.35 243.0 0.0 0
9.00 ESI1416H9 5.55 0.00 5.25 133.0 6.20 243.0 0.0 0
10.00 ESI1416H10 4.50 0.00 3.50 687.0 5.95 687.0 0.0 0
11.00 ESI1416H11 3.55 0.00 3.30 139.0 4.90 338.0 0.0 0
12.00 ESI1416H12 5.19 2.74 2.76 123.0 3.30 733.0 4.0 4
13.00 ESI1416H13 1.66 0.00 1.88 427.0 2.45 619.0 0.0 0
14.00 ESI1416H14 1.53 0.18 1.28 317.0 1.69 545.0 15.0 20
15.00 ESI1416H15 1.05 0.00 0.88 28.0 1.00 446.0 1.0 1,364
16.00 ESI1416H16 0.60 0.06 0.54 37.0 0.61 38.0 99.0 1,807
17.00 ESI1416H17 0.35 -0.05 0.28 299.0 0.39 23.0 13.0 355
18.00 ESI1416H18 0.23 0.06 0.19 186.0 0.27 187.0 124.0 566
19.00 ESI1416H19 0.15 0.05 0.12 235.0 0.22 17.0 520.0 1,017
20.00 ESI1416H20 0.08 -0.02 0.10 224.0 0.14 176.0 500.0 1,184
21.00 ESI1416H21 0.12 0.05 0.07 250.0 0.16 431.0 20.0 37
22.00 ESI1416H22 0.05 0.00 0.02 282.0 0.13 17.0 1.0 36
23.00 ESI1416H23 0.05 -0.07 0.03 11.0 0.25 1194.0 1.0 16
24.00 ESI1416H24 0.09 -0.03 0.02 11.0 0.25 590.0 1.0 1
25.00 ESI1416H25 0.19 -0.06 0.02 11.0 0.24 1028.0 4.0 4
26.00 ESI1416H26 0.15 0.00 0.01 11.0 0.15 350.0 0.0 0
27.00 ESI1416H27 0.25 0.00 0.00 0.0 0.23 266.0 0.0 0
28.00 ESI1416H28 0.15 0.00 0.00 0.0 0.15 207.0 0.0 0
29.00 ESI1416H29 0.25 0.00 0.00 0.0 0.21 167.0 0.0 0
30.00 ESI1416H30 0.25 0.00 0.00 0.0 0.20 142.0 0.0 0
31.00 ESI1416H31 0.25 0.00 0.00 0.0 0.20 144.0 0.0 0
35.00 ESI1416H35 0.20 0.00 0.00 0.0 0.20 138.0 0.0 0

Put Options: ESI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ESI1416T5 0.13 -0.12 0.01 20.0 0.18 414.0 1.0 1
6.00 ESI1416T6 0.17 0.00 0.00 0.0 0.19 130.0 0.0 0
8.00 ESI1416T8 0.11 0.00 0.01 11.0 0.22 220.0 0.0 0
9.00 ESI1416T9 0.25 0.00 0.03 11.0 0.25 694.0 0.0 0
10.00 ESI1416T10 0.11 -0.14 0.05 269.0 0.25 590.0 10.0 90
11.00 ESI1416T11 0.12 0.02 0.10 303.0 0.25 474.0 10.0 450
12.00 ESI1416T12 0.25 0.08 0.25 154.0 0.30 12.0 101.0 208
13.00 ESI1416T13 0.49 0.09 0.47 103.0 0.59 11.0 1.0 160
14.00 ESI1416T14 0.78 -0.02 0.70 1239.0 0.88 298.0 55.0 440
15.00 ESI1416T15 1.14 0.00 1.13 1217.0 1.39 244.0 10.0 2,180
16.00 ESI1416T16 1.88 0.16 1.76 1058.0 2.05 198.0 5.0 196
17.00 ESI1416T17 2.74 0.18 2.60 672.0 2.84 158.0 1.0 137
18.00 ESI1416T18 3.00 -0.40 3.45 565.0 3.75 419.0 50.0 61
19.00 ESI1416T19 3.74 -0.56 4.40 436.0 4.70 443.0 3.0 34
20.00 ESI1416T20 4.35 -0.70 5.05 1015.0 5.80 490.0 2.0 12
21.00 ESI1416T21 5.75 0.00 5.85 312.0 6.75 169.0 1.0 1
22.00 ESI1416T22 6.61 -0.39 6.90 1060.0 7.85 595.0 11.0 23
23.00 ESI1416T23 7.42 -0.53 8.00 722.0 8.80 471.0 50.0 51
24.00 ESI1416T24 8.50 0.00 7.80 588.0 11.05 588.0 0.0 0
25.00 ESI1416T25 9.55 0.00 8.10 566.0 12.60 566.0 0.0 0
26.00 ESI1416T26 10.30 0.00 9.15 392.0 13.60 381.0 0.0 0
27.00 ESI1416T27 11.80 0.00 10.15 392.0 14.60 392.0 0.0 0
28.00 ESI1416T28 12.80 0.00 11.05 392.0 15.50 388.0 0.0 0
29.00 ESI1416T29 13.85 0.00 12.05 392.0 16.30 373.0 0.0 0
30.00 ESI1416T30 13.65 -1.15 13.05 698.0 17.55 732.0 2.0 2
31.00 ESI1416T31 15.80 0.00 14.00 423.0 18.55 389.0 0.0 0
35.00 ESI1416T35 17.95 0.00 18.00 42.0 22.70 78.0 0.0 0
Trading Center