$108.75 +1.24 (1.15%) Esterline Technologies Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 108.75
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.24 (1.15%)
Prev Close: 107.51
Open: 107.57
Bid: 103.32
Ask: 114.19
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ESL1422K55 51.20 0.00 51.50 43.0 55.70 32.0 0.0 0
60.00 ESL1422K60 46.20 0.00 46.50 43.0 50.70 32.0 0.0 0
65.00 ESL1422K65 41.20 0.00 41.50 43.0 45.70 32.0 0.0 0
70.00 ESL1422K70 36.30 0.00 36.50 41.0 40.70 32.0 0.0 0
75.00 ESL1422K75 31.30 0.00 31.50 43.0 35.70 32.0 0.0 0
80.00 ESL1422K80 26.30 0.00 26.60 43.0 30.70 32.0 0.0 0
85.00 ESL1422K85 21.40 0.00 21.60 40.0 25.30 40.0 0.0 0
90.00 ESL1422K90 16.60 0.00 16.60 42.0 20.20 28.0 0.0 0
95.00 ESL1422K95 12.00 0.00 11.80 156.0 15.90 179.0 0.0 0
100.00 ESL1422K100 23.10 15.30 7.20 265.0 10.70 188.0 1.0 1
105.00 ESL1422K105 10.60 6.40 3.20 411.0 7.00 240.0 18.0 18
110.00 ESL1422K110 11.10 9.40 0.55 748.0 4.90 267.0 5.0 25
115.00 ESL1422K115 1.91 1.66 0.30 10.0 1.40 66.0 1.0 97
120.00 ESL1422K120 0.70 0.60 0.10 10.0 0.50 40.0 2.0 12
125.00 ESL1422K125 0.80 0.05 0.05 104.0 5.00 199.0 8.0 39
130.00 ESL1422K130 3.20 2.45 0.05 22.0 5.00 189.0 83.0 83
135.00 ESL1422K135 0.55 -0.25 0.10 10.0 5.00 189.0 25.0 137
140.00 ESL1422K140 1.60 0.85 0.15 21.0 5.00 79.0 1.0 1
145.00 ESL1422K145 0.75 0.00 0.05 10.0 5.00 79.0 0.0 0
150.00 ESL1422K150 0.75 0.00 0.05 20.0 5.00 79.0 0.0 0
155.00 ESL1422K155 0.75 0.00 0.05 10.0 5.00 79.0 0.0 0
160.00 ESL1422K160 0.75 0.00 0.05 10.0 5.00 189.0 0.0 0

Put Options: ESL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ESL1422W55 0.75 0.00 0.05 10.0 0.75 105.0 0.0 0
60.00 ESL1422W60 0.75 0.00 0.10 10.0 5.00 79.0 0.0 0
65.00 ESL1422W65 0.75 0.00 0.05 10.0 5.00 79.0 0.0 0
70.00 ESL1422W70 0.75 0.00 0.05 10.0 5.00 79.0 0.0 0
75.00 ESL1422W75 1.00 0.25 0.05 10.0 5.00 219.0 7.0 7
80.00 ESL1422W80 0.75 0.00 0.10 10.0 5.00 79.0 0.0 0
85.00 ESL1422W85 0.65 -0.20 0.05 527.0 5.00 219.0 3.0 3
90.00 ESL1422W90 0.25 -0.65 0.05 399.0 0.50 68.0 3.0 102
95.00 ESL1422W95 1.00 0.95 0.05 10.0 1.25 240.0 2.0 4
100.00 ESL1422W100 1.95 1.60 0.60 10.0 3.90 217.0 1.0 1
105.00 ESL1422W105 3.70 2.20 1.35 54.0 4.90 277.0 1.0 20
110.00 ESL1422W110 3.90 0.20 2.20 414.0 6.20 244.0 10.0 42
115.00 ESL1422W115 7.30 0.00 6.20 124.0 9.60 252.0 0.0 0
120.00 ESL1422W120 7.70 -4.10 10.40 61.0 13.60 169.0 5.0 5
125.00 ESL1422W125 15.70 0.00 14.40 43.0 18.50 72.0 0.0 0
130.00 ESL1422W130 21.40 0.00 19.80 28.0 23.60 74.0 0.0 0
135.00 ESL1422W135 26.40 0.00 24.80 36.0 28.60 35.0 0.0 0
140.00 ESL1422W140 30.70 0.00 29.80 36.0 33.50 33.0 0.0 0
145.00 ESL1422W145 35.60 0.00 34.70 39.0 38.60 35.0 0.0 0
150.00 ESL1422W150 41.50 0.00 39.30 43.0 43.60 35.0 0.0 0
155.00 ESL1422W155 46.50 0.00 44.30 43.0 48.60 35.0 0.0 0
160.00 ESL1422W160 51.50 0.00 49.30 43.0 53.60 35.0 0.0 0