$114.43 -0.12 (-0.11%) Esterline Technologies Corp - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 114.43
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.11%)
Prev Close: 114.55
Open: 114.41
Bid: 107.47
Ask: 121.06
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ESL1420I60 54.00 0.00 53.70 20.0 54.90 7.0 0.0 0
65.00 ESL1420I65 49.00 0.00 48.70 20.0 49.90 7.0 0.0 0
70.00 ESL1420I70 44.00 0.00 43.70 20.0 44.90 7.0 0.0 0
75.00 ESL1420I75 39.00 0.00 38.70 20.0 39.90 3.0 0.0 0
80.00 ESL1420I80 34.00 0.00 33.80 20.0 34.90 14.0 0.0 0
85.00 ESL1420I85 29.00 0.00 28.80 41.0 30.00 7.0 0.0 0
90.00 ESL1420I90 24.00 0.00 23.80 26.0 25.00 20.0 0.0 0
95.00 ESL1420I95 19.10 0.00 18.80 35.0 19.90 30.0 0.0 0
100.00 ESL1420I100 14.10 0.00 13.80 35.0 14.90 30.0 0.0 0
105.00 ESL1420I105 9.20 0.00 8.90 30.0 9.80 20.0 0.0 0
110.00 ESL1420I110 4.40 0.00 4.10 50.0 4.80 30.0 0.0 0
115.00 ESL1420I115 0.80 0.00 0.30 52.0 0.65 15.0 7.0 41
120.00 ESL1420I120 0.40 0.35 0.05 4.0 0.20 3.0 1.0 28
125.00 ESL1420I125 0.54 0.34 0.30 81.0 0.20 30.0 41.0 28
130.00 ESL1420I130 0.13 -0.07 0.30 8.0 0.20 30.0 60.0 53
135.00 ESL1420I135 0.20 0.00 0.10 10.0 0.20 20.0 0.0 0
140.00 ESL1420I140 0.20 0.00 0.05 10.0 0.20 20.0 0.0 0
145.00 ESL1420I145 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
150.00 ESL1420I150 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
155.00 ESL1420I155 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
160.00 ESL1420I160 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
165.00 ESL1420I165 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 ESL1420U60 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
65.00 ESL1420U65 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
70.00 ESL1420U70 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
75.00 ESL1420U75 0.25 0.00 0.10 10.0 0.25 20.0 0.0 0
80.00 ESL1420U80 0.25 0.00 0.20 10.0 0.25 20.0 0.0 0
85.00 ESL1420U85 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
90.00 ESL1420U90 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
95.00 ESL1420U95 0.40 0.30 0.05 10.0 0.25 30.0 2.0 3
100.00 ESL1420U100 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
105.00 ESL1420U105 2.30 2.05 0.05 19.0 0.25 30.0 4.0 4
110.00 ESL1420U110 0.20 -0.10 0.10 10.0 0.30 40.0 5.0 18
115.00 ESL1420U115 1.95 0.90 0.90 56.0 1.40 20.0 14.0 25
120.00 ESL1420U120 7.80 2.80 5.30 45.0 6.10 30.0 2.0 3
125.00 ESL1420U125 10.00 0.00 10.20 30.0 11.50 10.0 0.0 0
130.00 ESL1420U130 15.10 0.00 15.20 23.0 16.30 5.0 0.0 0
135.00 ESL1420U135 20.20 0.00 20.10 30.0 21.20 20.0 0.0 0
140.00 ESL1420U140 24.80 0.00 25.10 30.0 26.30 30.0 0.0 0
145.00 ESL1420U145 29.80 0.00 30.10 20.0 31.30 10.0 0.0 0
150.00 ESL1420U150 35.10 0.00 35.10 26.0 36.20 14.0 0.0 0
155.00 ESL1420U155 39.80 0.00 40.10 7.0 41.30 6.0 0.0 0
160.00 ESL1420U160 45.00 0.00 45.10 7.0 46.30 6.0 0.0 0
165.00 ESL1420U165 49.80 0.00 50.10 7.0 51.30 6.0 0.0 0