ESI: Itt Educational Services Inc - Options Chain

Enter Ticker:

ITT EDUCATIONAL SERVICES INC  ESI (NYSE)

Last 92.29 Change  2.04 Volume  802,361 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'ESI' Symbol Expiration Strike Last Open High Low Change Volume ENJLM 12/2009 65.0000 28.65 0.00 0.00 0.00 0.00 0 ENJLN 12/2009 70.0000 0.00 0.00 0.00 0.00 0.00 0 ENJLO 12/2009 75.0000 17.77 16.40 17.88 16.40 0.27 26 ENJLP 12/2009 80.0000 13.18 13.33 13.33 13.18 1.68 25 ENJLQ 12/2009 85.0000 11.70 0.00 0.00 0.00 0.00 0 ENJLR 12/2009 90.0000 5.90 4.80 5.90 4.70 1.10 68 ENJLS 12/2009 95.0000 3.45 2.90 3.45 2.58 0.75 784 ENJLT 12/2009 100.0000 1.85 1.40 1.85 1.40 0.43 165 ESILA 12/2009 105.0000 0.85 0.74 0.85 0.70 0.10 669 ESILB 12/2009 110.0000 0.39 0.39 0.39 0.39 0.03 2 ESILC 12/2009 115.0000 0.20 0.20 0.20 0.20 -0.01 6 ESILD 12/2009 120.0000 0.10 0.10 0.10 0.10 -0.05 6 ESILE 12/2009 125.0000 0.06 0.00 0.00 0.00 0.00 0 ESILF 12/2009 130.0000 0.06 0.00 0.00 0.00 0.00 0 ESILG 12/2009 135.0000 0.09 0.00 0.00 0.00 0.00 0 ENJAE 01/2010 25.0000 66.70 0.00 0.00 0.00 0.00 0 ENJAX 01/2010 30.0000 71.50 0.00 0.00 0.00 0.00 0 ENJAG 01/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 ENJAH 01/2010 40.0000 0.00 0.00 0.00 0.00 0.00 0 ENJAI 01/2010 45.0000 55.10 0.00 0.00 0.00 0.00 0 ENJAJ 01/2010 50.0000 58.00 0.00 0.00 0.00 0.00 0 ENJAK 01/2010 55.0000 46.50 0.00 0.00 0.00 0.00 0 ENJAL 01/2010 60.0000 50.30 0.00 0.00 0.00 0.00 0 ENJAM 01/2010 65.0000 27.20 0.00 0.00 0.00 0.00 0 ENJAN 01/2010 70.0000 22.20 0.00 0.00 0.00 0.00 0 ENJAO 01/2010 75.0000 18.80 0.00 0.00 0.00 0.00 0 ENJAP 01/2010 80.0000 13.60 0.00 0.00 0.00 0.00 0 ENJAQ 01/2010 85.0000 13.81 0.00 0.00 0.00 0.00 0 ENJAR 01/2010 90.0000 6.30 0.00 0.00 0.00 0.00 0 ENJAS 01/2010 95.0000 4.90 4.90 4.90 4.90 0.70 1 ENJAT 01/2010 100.0000 2.69 2.73 2.73 2.69 0.14 17 ESIAA 01/2010 105.0000 2.48 0.00 0.00 0.00 0.00 0 ESIAB 01/2010 110.0000 0.90 0.00 0.00 0.00 0.00 0 ESIAC 01/2010 115.0000 0.56 0.00 0.00 0.00 0.00 0 ESIAD 01/2010 120.0000 0.30 0.00 0.00 0.00 0.00 0 ESIAE 01/2010 125.0000 0.25 0.00 0.00 0.00 0.00 0 ESIAF 01/2010 130.0000 0.65 0.00 0.00 0.00 0.00 0 ESIAG 01/2010 135.0000 0.15 0.00 0.00 0.00 0.00 0 ESIAH 01/2010 140.0000 0.15 0.00 0.00 0.00 0.00 0 ESIAI 01/2010 145.0000 0.85 0.00 0.00 0.00 0.00 0 ESIAJ 01/2010 150.0000 0.60 0.00 0.00 0.00 0.00 0 ESIAX 01/2010 155.0000 0.40 0.00 0.00 0.00 0.00 0 ESIAY 01/2010 160.0000 0.05 0.00 0.00 0.00 0.00 0 ESIAU 01/2010 165.0000 0.15 0.00 0.00 0.00 0.00 0 ESIAW 01/2010 170.0000 0.20 0.00 0.00 0.00 0.00 0 ESIAO 01/2010 175.0000 0.15 0.00 0.00 0.00 0.00 0 ESIAP 01/2010 180.0000 0.30 0.00 0.00 0.00 0.00 0 ESIAQ 01/2010 185.0000 0.00 0.00 0.00 0.00 0.00 0 ESIAR 01/2010 190.0000 0.00 0.00 0.00 0.00 0.00 0 ESIAS 01/2010 195.0000 0.00 0.00 0.00 0.00 0.00 0 ESIAZ 01/2010 200.0000 0.00 0.00 0.00 0.00 0.00 0 ESIAT 01/2010 210.0000 0.00 0.00 0.00 0.00 0.00 0 ESIAV 01/2010 220.0000 0.00 0.00 0.00 0.00 0.00 0 ESIAK 01/2010 230.0000 0.00 0.00 0.00 0.00 0.00 0 ENJDJ 04/2010 50.0000 0.00 0.00 0.00 0.00 0.00 0 ENJDK 04/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 ENJDL 04/2010 60.0000 34.64 0.00 0.00 0.00 0.00 0 ENJDM 04/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 ENJDN 04/2010 70.0000 39.70 0.00 0.00 0.00 0.00 0 ENJDO 04/2010 75.0000 36.20 0.00 0.00 0.00 0.00 0 ENJDP 04/2010 80.0000 31.30 0.00 0.00 0.00 0.00 0 ENJDQ 04/2010 85.0000 14.91 0.00 0.00 0.00 0.00 0 ENJDR 04/2010 90.0000 10.20 10.40 10.40 10.20 -1.20 30 ENJDS 04/2010 95.0000 7.90 7.90 7.90 7.90 -0.30 25 ENJDT 04/2010 100.0000 6.00 0.00 0.00 0.00 0.00 0 ESIDA 04/2010 105.0000 6.60 0.00 0.00 0.00 0.00 0 ESIDB 04/2010 110.0000 3.30 0.00 0.00 0.00 0.00 0 ESIDC 04/2010 115.0000 4.00 0.00 0.00 0.00 0.00 0 ESIDD 04/2010 120.0000 1.80 1.75 1.80 1.75 0.10 54 ESIDE 04/2010 125.0000 1.35 1.25 1.35 1.25 -0.90 61 ESIDF 04/2010 130.0000 0.85 0.85 0.85 0.85 -0.30 20 ESIDG 04/2010 135.0000 0.90 0.00 0.00 0.00 0.00 0 ESIDH 04/2010 140.0000 0.60 0.00 0.00 0.00 0.00 0 ESIDI 04/2010 145.0000 0.80 0.00 0.00 0.00 0.00 0 ESIDJ 04/2010 150.0000 2.30 0.00 0.00 0.00 0.00 0 ESIDX 04/2010 155.0000 1.35 0.00 0.00 0.00 0.00 0 ESIDY 04/2010 160.0000 0.90 0.00 0.00 0.00 0.00 0 ESIDU 04/2010 165.0000 0.65 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for ESI
Back to Top