$107.66 -0.02 (-0.01%) Esterline Technologies Corp - NYSE

Oct. 2, 2014 | 10:56 AM
Last Trade: 107.66
Trade Time: Oct 02 10:56 AM Eastern Daylight Time
Change: -0.02 (-0.01%)
Prev Close: 107.67
Open: 107.41
Bid: 107.61
Ask: 107.70
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ESL1418J60 45.50 0.00 45.30 21.0 49.70 13.0 0.0 0
65.00 ESL1418J65 41.00 0.00 40.30 21.0 44.70 13.0 0.0 0
70.00 ESL1418J70 36.90 0.00 35.30 21.0 39.70 13.0 0.0 0
75.00 ESL1418J75 31.00 0.00 30.40 25.0 34.90 20.0 0.0 0
80.00 ESL1418J80 25.50 0.00 25.30 21.0 29.70 13.0 0.0 0
85.00 ESL1418J85 20.60 0.00 20.40 20.0 24.70 16.0 0.0 0
90.00 ESL1418J90 16.50 0.00 15.40 206.0 19.80 94.0 0.0 0
95.00 ESL1418J95 12.20 0.00 10.30 252.0 14.90 90.0 0.0 0
100.00 ESL1418J100 7.50 0.00 6.90 191.0 8.80 97.0 0.0 0
105.00 ESL1418J105 3.40 0.00 3.20 228.0 4.30 88.0 0.0 0
110.00 ESL1418J110 1.05 0.00 0.70 303.0 1.45 89.0 3.0 3
115.00 ESL1418J115 0.80 0.75 0.05 437.0 0.40 51.0 1.0 5
120.00 ESL1418J120 0.17 -0.13 0.20 30.0 4.40 101.0 2.0 1
125.00 ESL1418J125 1.40 1.15 0.05 36.0 0.25 39.0 20.0 20
130.00 ESL1418J130 0.25 0.00 0.05 7.0 0.20 38.0 0.0 0
135.00 ESL1418J135 0.20 0.00 0.05 37.0 0.20 39.0 0.0 0
140.00 ESL1418J140 0.20 0.00 0.05 10.0 0.20 23.0 0.0 0
145.00 ESL1418J145 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
150.00 ESL1418J150 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
155.00 ESL1418J155 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
160.00 ESL1418J160 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
165.00 ESL1418J165 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
170.00 ESL1418J170 0.20 0.00 0.00 0.0 0.20 39.0 0.0 0

Put Options: ESL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ESL1418V60 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
65.00 ESL1418V65 0.25 0.00 0.00 0.0 4.40 73.0 0.0 0
70.00 ESL1418V70 0.25 0.00 0.00 0.0 4.40 73.0 0.0 0
75.00 ESL1418V75 0.25 0.00 0.00 0.0 4.40 73.0 0.0 0
80.00 ESL1418V80 0.25 0.00 0.00 0.0 4.40 78.0 0.0 0
85.00 ESL1418V85 0.25 0.00 0.05 10.0 0.30 41.0 0.0 0
90.00 ESL1418V90 0.30 0.00 0.05 10.0 4.40 101.0 0.0 0
95.00 ESL1418V95 0.30 0.00 0.10 10.0 0.35 48.0 0.0 0
100.00 ESL1418V100 0.65 0.00 0.05 676.0 0.55 46.0 0.0 0
105.00 ESL1418V105 0.45 0.00 0.70 337.0 1.60 110.0 0.0 0
110.00 ESL1418V110 1.90 0.00 2.85 266.0 4.10 84.0 0.0 0
115.00 ESL1418V115 1.80 -3.70 6.80 128.0 8.80 83.0 7.0 10
120.00 ESL1418V120 10.30 0.00 10.90 191.0 14.60 121.0 0.0 0
125.00 ESL1418V125 15.30 0.00 15.30 123.0 19.60 68.0 0.0 0
130.00 ESL1418V130 20.30 0.00 20.20 24.0 24.60 13.0 0.0 0
135.00 ESL1418V135 25.10 0.00 25.30 24.0 29.70 4.0 0.0 0
140.00 ESL1418V140 30.30 0.00 30.00 10.0 34.70 20.0 0.0 0
145.00 ESL1418V145 35.30 0.00 35.30 25.0 39.70 12.0 0.0 0
150.00 ESL1418V150 40.30 0.00 40.30 25.0 44.70 12.0 0.0 0
155.00 ESL1418V155 45.30 0.00 45.30 24.0 49.70 12.0 0.0 0
160.00 ESL1418V160 50.30 0.00 50.30 25.0 54.70 12.0 0.0 0
165.00 ESL1418V165 55.30 0.00 55.30 25.0 59.70 12.0 0.0 0
170.00 ESL1418V170 60.30 0.00 60.30 24.0 64.70 12.0 0.0 0