$34.33 -0.45 (-1.29%) Esco Technologies Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 34.33
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.45 (-1.29%)
Prev Close: 34.78
Open: 34.79
Bid: 31.19
Ask: 37.15
Options:

Call Options: ESE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ESE1418J17.5 15.10 0.00 14.80 653.0 19.00 368.0 0.0 0
20.00 ESE1418J20 12.60 0.00 12.00 10.0 16.50 10.0 0.0 0
22.50 ESE1418J22.5 10.10 0.00 9.50 10.0 14.00 10.0 0.0 0
25.00 ESE1418J25 7.60 0.00 7.00 446.0 11.70 70.0 0.0 0
30.00 ESE1418J30 2.60 0.00 2.35 794.0 6.60 422.0 0.0 0
35.00 ESE1418J35 0.80 0.75 0.25 10.0 5.00 438.0 10.0 10
40.00 ESE1418J40 5.00 0.00 0.00 0.0 4.90 100.0 0.0 0
45.00 ESE1418J45 5.00 0.00 0.00 0.0 4.90 100.0 0.0 0
50.00 ESE1418J50 5.00 0.00 0.00 0.0 2.45 444.0 0.0 0

Put Options: ESE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ESE1418V17.5 5.00 0.00 0.00 0.0 2.45 460.0 0.0 0
20.00 ESE1418V20 5.00 0.00 0.00 0.0 5.00 172.0 0.0 0
22.50 ESE1418V22.5 5.00 0.00 0.00 0.0 4.90 100.0 0.0 0
25.00 ESE1418V25 5.00 0.00 0.00 0.0 4.90 100.0 0.0 0
30.00 ESE1418V30 5.00 0.00 0.05 10.0 5.00 172.0 0.0 0
35.00 ESE1418V35 0.05 0.00 0.15 10.0 5.00 534.0 0.0 0
40.00 ESE1418V40 2.70 0.00 3.40 391.0 7.80 88.0 0.0 0
45.00 ESE1418V45 7.70 0.00 8.30 188.0 13.00 60.0 0.0 0
50.00 ESE1418V50 12.80 0.00 13.50 794.0 17.70 410.0 0.0 0