Esterline Technologies Corp $118.74

up +1.51


2/9/2014 10:10 AM  |  NYSE : ESL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 118.74
Trade Time: Sep 02 10:10 AM Eastern Daylight Time
Change: 1.51 (1.28 %)
Prev Close: 117.23
Open: 117.80
Bid: 118.50
Ask: 118.75
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 24%
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ESL1420I60 55.10 0.00 56.70 10.0 61.20 20.0 0.0 0
65.00 ESL1420I65 50.10 0.00 51.70 10.0 56.20 20.0 0.0 0
70.00 ESL1420I70 45.00 0.00 46.70 10.0 51.20 10.0 0.0 0
75.00 ESL1420I75 40.10 0.00 41.70 22.0 46.40 13.0 0.0 0
80.00 ESL1420I80 35.10 0.00 36.70 10.0 41.20 20.0 0.0 0
85.00 ESL1420I85 30.10 0.00 31.60 21.0 36.00 13.0 0.0 0
90.00 ESL1420I90 25.10 0.00 27.60 33.0 29.70 6.0 0.0 0
95.00 ESL1420I95 20.10 0.00 21.60 169.0 25.90 77.0 0.0 0
100.00 ESL1420I100 14.80 0.00 17.60 59.0 20.30 35.0 0.0 0
105.00 ESL1420I105 10.40 0.00 12.90 47.0 14.80 6.0 0.0 0
110.00 ESL1420I110 6.50 0.00 8.30 226.0 10.10 74.0 0.0 0
115.00 ESL1420I115 3.70 0.50 4.30 133.0 5.80 67.0 6.0 49
120.00 ESL1420I120 2.00 0.85 1.55 425.0 2.45 30.0 4.0 1
125.00 ESL1420I125 0.15 0.00 0.25 890.0 0.95 73.0 0.0 0
130.00 ESL1420I130 4.40 0.00 0.15 10.0 3.40 145.0 0.0 0
135.00 ESL1420I135 4.40 0.00 0.10 10.0 0.25 45.0 0.0 0
140.00 ESL1420I140 4.40 0.00 0.05 10.0 0.25 30.0 0.0 0
145.00 ESL1420I145 4.40 0.00 0.00 0.0 0.25 30.0 0.0 0
150.00 ESL1420I150 4.40 0.00 0.00 0.0 4.40 41.0 0.0 0
155.00 ESL1420I155 4.40 0.00 0.00 0.0 4.40 41.0 0.0 0
160.00 ESL1420I160 4.40 0.00 0.00 0.0 4.40 41.0 0.0 0
165.00 ESL1420I165 0.60 0.00 0.00 0.0 0.25 7.0 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 31.0 0.0 0
65.00 ESL1420U65 4.40 0.00 0.00 0.0 0.25 30.0 0.0 0
70.00 ESL1420U70 4.40 0.00 0.05 10.0 0.25 30.0 0.0 0
75.00 ESL1420U75 4.40 0.00 0.10 10.0 0.25 20.0 0.0 0
80.00 ESL1420U80 4.40 0.00 0.20 10.0 0.25 20.0 0.0 0
85.00 ESL1420U85 4.40 0.00 0.05 10.0 0.25 20.0 0.0 0
90.00 ESL1420U90 4.40 0.00 0.05 10.0 0.25 20.0 0.0 0
95.00 ESL1420U95 0.40 0.10 0.05 10.0 0.30 39.0 2.0 3
100.00 ESL1420U100 4.40 0.00 0.05 10.0 0.30 52.0 0.0 0
105.00 ESL1420U105 2.30 2.20 0.15 10.0 0.85 139.0 4.0 4
110.00 ESL1420U110 3.90 3.25 0.35 57.0 0.85 70.0 3.0 3
115.00 ESL1420U115 4.80 3.05 0.95 155.0 2.25 144.0 1.0 11
120.00 ESL1420U120 3.80 0.00 2.85 98.0 4.50 147.0 0.0 0
125.00 ESL1420U125 7.80 0.00 6.10 107.0 8.00 127.0 0.0 0
130.00 ESL1420U130 11.40 0.00 10.00 114.0 13.00 75.0 0.0 0
135.00 ESL1420U135 16.40 0.00 16.10 20.0 17.50 8.0 0.0 0
140.00 ESL1420U140 21.30 0.00 20.10 36.0 23.40 50.0 0.0 0
145.00 ESL1420U145 26.70 0.00 25.10 20.0 28.40 30.0 0.0 0
150.00 ESL1420U150 31.30 0.00 30.10 15.0 32.60 10.0 0.0 0
155.00 ESL1420U155 35.40 0.00 34.10 20.0 38.30 1.0 0.0 0
160.00 ESL1420U160 40.40 0.00 39.30 20.0 43.30 1.0 0.0 0
165.00 ESL1420U165 45.40 0.00 44.30 20.0 48.30 1.0 0.0 0
Trading Center