Esterline Technologies Corp $107.50

up +1.22


17/4/2014 06:40 PM  |  NYSE : ESL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 107.50
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.22 (1.15 %)
Prev Close: 106.28
Open: 106.26
Bid: 101.49
Ask: 107.51
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ESL Trend Analysis - it has outperformed the S&P 500 by 28%
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ESL1419D55 50.60 0.00 51.80 26.0 53.20 20.0 0.0 0
60.00 ESL1419D60 45.60 0.00 46.80 26.0 48.20 20.0 0.0 0
65.00 ESL1419D65 40.60 0.00 41.80 26.0 43.20 20.0 0.0 0
70.00 ESL1419D70 35.60 0.00 36.80 62.0 38.10 42.0 0.0 0
75.00 ESL1419D75 30.60 0.00 31.80 82.0 33.10 52.0 0.0 0
80.00 ESL1419D80 25.60 0.00 26.80 82.0 28.10 52.0 0.0 0
85.00 ESL1419D85 20.60 0.00 21.80 82.0 23.10 52.0 0.0 0
90.00 ESL1419D90 15.70 0.00 16.90 72.0 18.00 52.0 0.0 0
95.00 ESL1419D95 10.80 0.00 11.90 82.0 13.00 52.0 0.0 0
100.00 ESL1419D100 5.90 0.00 7.10 17.0 7.90 5.0 0.0 0
105.00 ESL1419D105 1.90 0.60 1.95 32.0 2.80 32.0 10.0 25
110.00 ESL1419D110 0.30 0.05 0.05 10.0 0.20 82.0 1.0 9
115.00 ESL1419D115 1.75 1.50 0.10 5.0 0.20 82.0 1.0 19
120.00 ESL1419D120 0.20 0.00 0.05 20.0 0.20 19.0 0.0 0
125.00 ESL1419D125 0.20 0.00 0.05 10.0 0.20 19.0 0.0 0
130.00 ESL1419D130 0.20 0.00 0.05 10.0 0.20 19.0 0.0 0
135.00 ESL1419D135 0.20 0.00 0.00 0.0 0.20 19.0 0.0 0
140.00 ESL1419D140 0.20 0.00 0.00 0.0 0.20 19.0 0.0 0
145.00 ESL1419D145 0.20 0.00 0.00 0.0 0.20 19.0 0.0 0
150.00 ESL1419D150 0.20 0.00 0.00 0.0 0.20 19.0 0.0 0
155.00 ESL1419D155 0.20 0.00 0.00 0.0 0.20 19.0 0.0 0
160.00 ESL1419D160 0.20 0.00 0.00 0.0 0.20 19.0 0.0 0

Put Options: ESL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ESL1419P55 0.25 0.00 0.00 0.0 0.20 7.0 0.0 0
60.00 ESL1419P60 0.25 0.00 0.00 0.0 0.20 7.0 0.0 0
65.00 ESL1419P65 0.25 0.00 0.00 0.0 0.20 7.0 0.0 0
70.00 ESL1419P70 0.25 0.00 0.00 0.0 0.20 7.0 0.0 0
75.00 ESL1419P75 0.25 0.00 0.00 0.0 0.20 7.0 0.0 0
80.00 ESL1419P80 0.25 0.00 0.05 10.0 0.20 7.0 0.0 0
85.00 ESL1419P85 0.25 0.00 0.05 20.0 0.20 7.0 0.0 0
90.00 ESL1419P90 0.25 0.00 0.10 10.0 0.20 7.0 0.0 0
95.00 ESL1419P95 0.20 -0.05 0.15 25.0 0.20 7.0 10.0 20
100.00 ESL1419P100 0.95 0.70 0.05 21.0 0.20 7.0 17.0 16
105.00 ESL1419P105 1.30 1.25 0.05 7.0 0.20 32.0 2.0 18
110.00 ESL1419P110 3.30 0.00 2.20 22.0 2.75 18.0 0.0 0
115.00 ESL1419P115 7.60 -0.60 7.10 9.0 7.90 37.0 1.0 9
120.00 ESL1419P120 13.00 0.00 12.00 52.0 13.10 72.0 0.0 0
125.00 ESL1419P125 18.00 0.00 17.00 52.0 18.10 72.0 0.0 0
130.00 ESL1419P130 23.00 0.00 21.90 52.0 23.20 72.0 0.0 0
135.00 ESL1419P135 28.00 0.00 26.90 52.0 28.20 72.0 0.0 0
140.00 ESL1419P140 33.00 0.00 31.90 52.0 33.20 72.0 0.0 0
145.00 ESL1419P145 38.20 0.00 36.90 42.0 38.20 52.0 0.0 0
150.00 ESL1419P150 43.00 0.00 41.80 26.0 43.20 23.0 0.0 0
155.00 ESL1419P155 48.00 0.00 46.80 26.0 48.20 23.0 0.0 0
160.00 ESL1419P160 53.00 0.00 51.80 26.0 53.20 23.0 0.0 0
Trading Center