$107.67 0.00 (0.00%) Esterline Technologies Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 107.67
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 107.67
Open: 111.27
Bid: 101.82
Ask: 113.63
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ESL1418J60 45.50 0.00 45.50 24.0 49.70 15.0 0.0 0
65.00 ESL1418J65 41.00 0.00 41.00 20.0 44.70 12.0 0.0 0
70.00 ESL1418J70 36.90 0.00 36.90 20.0 39.70 15.0 0.0 0
75.00 ESL1418J75 31.00 0.00 31.00 20.0 34.70 15.0 0.0 0
80.00 ESL1418J80 25.50 0.00 25.50 46.0 30.10 60.0 0.0 0
85.00 ESL1418J85 20.60 0.00 20.60 166.0 25.10 67.0 0.0 0
90.00 ESL1418J90 16.50 0.00 16.50 40.0 19.80 35.0 0.0 0
95.00 ESL1418J95 12.20 0.00 12.20 27.0 14.80 51.0 0.0 0
100.00 ESL1418J100 7.50 0.00 7.50 61.0 10.10 108.0 0.0 0
105.00 ESL1418J105 3.40 0.00 3.40 127.0 5.80 207.0 0.0 0
110.00 ESL1418J110 1.05 0.00 0.90 124.0 2.20 162.0 3.0 3
115.00 ESL1418J115 0.80 0.75 0.05 437.0 0.60 103.0 1.0 5
120.00 ESL1418J120 0.17 -0.13 0.20 30.0 0.30 43.0 2.0 1
125.00 ESL1418J125 1.40 1.15 0.05 36.0 0.25 43.0 20.0 20
130.00 ESL1418J130 0.25 0.00 0.05 7.0 0.25 43.0 0.0 0
135.00 ESL1418J135 0.20 0.00 0.05 37.0 0.20 42.0 0.0 0
140.00 ESL1418J140 0.20 0.00 0.05 10.0 0.20 42.0 0.0 0
145.00 ESL1418J145 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
150.00 ESL1418J150 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
155.00 ESL1418J155 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
160.00 ESL1418J160 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
165.00 ESL1418J165 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
170.00 ESL1418J170 0.20 0.00 0.00 0.0 0.20 30.0 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 30.0 0.0 0
65.00 ESL1418V65 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
70.00 ESL1418V70 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
75.00 ESL1418V75 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
80.00 ESL1418V80 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
85.00 ESL1418V85 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
90.00 ESL1418V90 0.30 0.00 0.05 10.0 0.30 30.0 0.0 0
95.00 ESL1418V95 0.30 0.00 0.10 10.0 0.30 36.0 0.0 0
100.00 ESL1418V100 0.65 0.00 0.05 299.0 0.65 85.0 0.0 0
105.00 ESL1418V105 0.45 0.00 0.45 874.0 1.45 69.0 0.0 0
110.00 ESL1418V110 1.90 0.00 1.90 520.0 4.00 101.0 0.0 0
115.00 ESL1418V115 1.80 -3.70 5.50 246.0 8.30 70.0 7.0 10
120.00 ESL1418V120 10.30 0.00 10.30 235.0 13.10 62.0 0.0 0
125.00 ESL1418V125 15.30 0.00 15.30 116.0 18.40 42.0 0.0 0
130.00 ESL1418V130 20.30 0.00 20.30 23.0 23.20 9.0 0.0 0
135.00 ESL1418V135 25.10 0.00 25.10 21.0 29.60 14.0 0.0 0
140.00 ESL1418V140 30.30 0.00 30.30 40.0 34.70 35.0 0.0 0
145.00 ESL1418V145 35.30 0.00 35.30 10.0 39.70 30.0 0.0 0
150.00 ESL1418V150 40.30 0.00 40.30 23.0 44.70 20.0 0.0 0
155.00 ESL1418V155 45.30 0.00 45.30 23.0 49.70 15.0 0.0 0
160.00 ESL1418V160 50.30 0.00 50.30 10.0 54.70 30.0 0.0 0
165.00 ESL1418V165 55.30 0.00 55.30 24.0 59.60 15.0 0.0 0
170.00 ESL1418V170 60.30 0.00 60.30 23.0 64.60 15.0 0.0 0