Esterline Technologies Corp $111.14

down -1.03


25/7/2014 04:01 PM  |  NYSE : ESL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 111.14
Trade Time: Jul 25 04:01 PM Eastern Daylight Time
Change: -1.03 (-0.92 %)
Prev Close: 112.17
Open: 111.06
Bid: 104.97
Ask: 117.05
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 319%
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ESL1416H50 61.80 0.00 60.60 80.0 61.50 87.0 0.0 0
55.00 ESL1416H55 56.80 0.00 55.60 80.0 56.50 88.0 0.0 0
60.00 ESL1416H60 51.80 0.00 50.60 80.0 51.50 88.0 0.0 0
65.00 ESL1416H65 46.80 0.00 45.60 80.0 46.50 88.0 0.0 0
70.00 ESL1416H70 41.80 0.00 40.60 81.0 41.50 86.0 0.0 0
75.00 ESL1416H75 36.80 0.00 35.60 108.0 36.50 113.0 0.0 0
80.00 ESL1416H80 28.50 -3.30 30.60 101.0 31.50 108.0 1.0 1
85.00 ESL1416H85 32.14 5.34 25.60 112.0 26.60 145.0 100.0 243
90.00 ESL1416H90 21.90 0.00 20.60 133.0 21.60 136.0 0.0 0
95.00 ESL1416H95 17.00 0.00 15.60 141.0 16.50 107.0 0.0 0
100.00 ESL1416H100 11.20 -0.90 10.70 131.0 11.70 137.0 5.0 5
105.00 ESL1416H105 8.50 0.90 6.30 118.0 7.00 66.0 1.0 4
110.00 ESL1416H110 7.20 3.60 2.75 129.0 3.30 45.0 10.0 30
115.00 ESL1416H115 1.80 0.65 0.70 219.0 1.05 31.0 1.0 12
120.00 ESL1416H120 0.85 0.65 0.05 362.0 0.40 86.0 2.0 14
125.00 ESL1416H125 0.05 0.00 0.15 10.0 0.25 80.0 25.0 55
130.00 ESL1416H130 0.25 0.00 0.05 10.0 0.25 41.0 300.0 200
135.00 ESL1416H135 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
140.00 ESL1416H140 0.25 0.00 0.10 10.0 0.20 41.0 0.0 0
145.00 ESL1416H145 0.20 0.00 0.05 6.0 0.20 41.0 0.0 0

Put Options: ESL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ESL1416T50 0.25 0.00 0.05 10.0 0.25 76.0 0.0 0
55.00 ESL1416T55 0.25 0.00 0.05 20.0 0.25 76.0 0.0 0
60.00 ESL1416T60 0.25 0.00 0.05 10.0 0.25 76.0 0.0 0
65.00 ESL1416T65 0.25 0.00 0.05 10.0 0.25 76.0 0.0 0
70.00 ESL1416T70 0.45 0.20 0.05 10.0 0.25 76.0 16.0 32
75.00 ESL1416T75 0.95 0.70 0.15 10.0 0.25 76.0 5.0 5
80.00 ESL1416T80 0.30 0.05 0.10 10.0 0.25 76.0 3.0 14
85.00 ESL1416T85 0.20 -0.10 0.05 10.0 0.30 62.0 8.0 51
90.00 ESL1416T90 0.05 -0.25 0.10 10.0 0.25 49.0 30.0 353
95.00 ESL1416T95 0.30 0.25 0.10 10.0 0.35 90.0 22.0 124
100.00 ESL1416T100 0.43 0.38 0.05 290.0 0.50 152.0 35.0 167
105.00 ESL1416T105 0.88 0.48 0.50 145.0 0.80 31.0 35.0 63
110.00 ESL1416T110 1.95 0.55 1.80 115.0 2.20 44.0 1.0 38
115.00 ESL1416T115 5.14 1.24 4.60 110.0 5.20 96.0 4.0 14
120.00 ESL1416T120 8.20 0.50 8.90 79.0 9.60 105.0 4.0 6
125.00 ESL1416T125 6.65 -5.75 13.60 112.0 14.50 110.0 10.0 5
130.00 ESL1416T130 11.50 -5.90 18.60 125.0 19.40 104.0 5.0 5
135.00 ESL1416T135 22.30 0.00 23.50 141.0 24.40 104.0 0.0 0
140.00 ESL1416T140 27.30 0.00 28.50 141.0 29.40 104.0 0.0 0
145.00 ESL1416T145 32.30 0.00 33.50 120.0 34.40 104.0 0.0 0
Trading Center