Esterline Technologies Corp $116.33

up +1.00


20/8/2014 04:00 PM  |  NYSE : ESL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 116.33
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 1.00 (0.87 %)
Prev Close: 115.33
Open: 115.21
Bid: 110.21
Ask: 117.35
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 346%
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ESL1420I60 54.60 0.00 56.00 15.0 57.00 4.0 0.0 0
65.00 ESL1420I65 49.70 0.00 49.30 21.0 53.60 13.0 0.0 0
70.00 ESL1420I70 44.70 0.00 46.00 15.0 47.00 4.0 0.0 0
75.00 ESL1420I75 39.60 0.00 41.00 15.0 42.00 4.0 0.0 0
80.00 ESL1420I80 34.90 0.00 36.00 21.0 37.30 17.0 0.0 0
85.00 ESL1420I85 29.90 0.00 31.10 11.0 32.30 14.0 0.0 0
90.00 ESL1420I90 24.70 0.00 26.10 20.0 27.10 20.0 0.0 0
95.00 ESL1420I95 20.00 0.00 19.10 101.0 23.50 60.0 0.0 0
100.00 ESL1420I100 15.10 0.00 16.20 20.0 17.20 20.0 0.0 0
105.00 ESL1420I105 10.50 0.00 10.90 196.0 12.30 67.0 0.0 0
110.00 ESL1420I110 6.50 0.00 6.70 224.0 8.20 103.0 0.0 0
115.00 ESL1420I115 3.50 0.40 3.50 190.0 4.40 75.0 6.0 43
120.00 ESL1420I120 1.45 0.25 1.55 11.0 1.85 4.0 1.0 1
125.00 ESL1420I125 0.35 0.00 0.30 633.0 1.00 98.0 0.0 0
130.00 ESL1420I130 0.40 0.00 0.05 10.0 1.55 172.0 0.0 0
135.00 ESL1420I135 0.30 0.00 0.10 10.0 1.45 78.0 0.0 0
140.00 ESL1420I140 0.25 0.00 0.05 10.0 1.40 20.0 0.0 0
145.00 ESL1420I145 0.25 0.00 0.00 0.0 1.40 12.0 0.0 0
150.00 ESL1420I150 0.25 0.00 0.00 0.0 1.40 12.0 0.0 0
155.00 ESL1420I155 0.25 0.00 0.00 0.0 1.40 12.0 0.0 0
160.00 ESL1420I160 0.20 0.00 0.00 0.0 1.40 12.0 0.0 0
165.00 ESL1420I165 0.20 0.00 0.00 0.0 0.55 51.0 0.0 0

Put Options: ESL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ESL1420U60 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
65.00 ESL1420U65 0.25 0.00 0.00 0.0 1.40 20.0 0.0 0
70.00 ESL1420U70 0.25 0.00 0.05 10.0 1.40 46.0 0.0 0
75.00 ESL1420U75 0.25 0.00 0.10 10.0 1.40 51.0 0.0 0
80.00 ESL1420U80 0.25 0.00 0.20 10.0 1.45 51.0 0.0 0
85.00 ESL1420U85 0.30 0.00 0.05 10.0 1.45 51.0 0.0 0
90.00 ESL1420U90 0.30 0.00 0.10 178.0 1.45 78.0 0.0 0
95.00 ESL1420U95 0.40 0.05 0.05 10.0 0.35 64.0 2.0 3
100.00 ESL1420U100 0.10 0.00 0.10 112.0 0.50 88.0 0.0 0
105.00 ESL1420U105 2.30 1.85 0.35 96.0 0.60 20.0 4.0 4
110.00 ESL1420U110 3.90 2.70 0.75 469.0 1.60 103.0 3.0 3
115.00 ESL1420U115 4.80 1.85 2.40 85.0 3.30 146.0 1.0 11
120.00 ESL1420U120 5.80 0.00 4.90 125.0 5.80 85.0 0.0 0
125.00 ESL1420U125 9.70 0.00 8.80 86.0 10.20 135.0 0.0 0
130.00 ESL1420U130 14.40 0.00 11.90 234.0 16.00 80.0 0.0 0
135.00 ESL1420U135 19.30 0.00 16.60 84.0 20.80 60.0 0.0 0
140.00 ESL1420U140 24.20 0.00 21.40 21.0 25.80 12.0 0.0 0
145.00 ESL1420U145 29.20 0.00 26.50 20.0 30.80 20.0 0.0 0
150.00 ESL1420U150 34.20 0.00 31.30 36.0 35.80 20.0 0.0 0
155.00 ESL1420U155 39.20 0.00 36.50 20.0 40.80 12.0 0.0 0
160.00 ESL1420U160 44.00 0.00 41.50 20.0 45.80 12.0 0.0 0
165.00 ESL1420U165 49.20 0.00 46.50 20.0 50.80 12.0 0.0 0
Trading Center