$108.40 -2.52 (-2.27%) Esterline Technologies Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 108.40
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -2.52 (-2.27%)
Prev Close: 110.92
Open: 111.41
Bid: 102.53
Ask: 109.86
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ESL1422K55 53.90 0.00 52.50 7.0 55.80 23.0 0.0 0
60.00 ESL1422K60 48.90 0.00 47.50 10.0 50.80 23.0 0.0 0
65.00 ESL1422K65 43.90 0.00 42.50 10.0 45.80 23.0 0.0 0
70.00 ESL1422K70 38.90 0.00 37.50 12.0 40.80 46.0 0.0 0
75.00 ESL1422K75 33.90 0.00 32.60 12.0 35.80 74.0 0.0 0
80.00 ESL1422K80 28.80 0.00 27.80 10.0 30.80 84.0 0.0 0
85.00 ESL1422K85 24.00 0.00 22.70 10.0 25.80 73.0 0.0 0
90.00 ESL1422K90 19.00 0.00 17.90 12.0 21.00 86.0 0.0 0
95.00 ESL1422K95 14.10 0.00 13.10 14.0 16.00 88.0 0.0 0
100.00 ESL1422K100 23.10 13.70 8.70 20.0 11.50 231.0 1.0 1
105.00 ESL1422K105 10.60 5.60 4.80 7.0 7.60 241.0 18.0 18
110.00 ESL1422K110 11.10 9.60 1.45 229.0 5.00 225.0 5.0 25
115.00 ESL1422K115 1.91 1.46 0.80 10.0 5.00 261.0 1.0 97
120.00 ESL1422K120 0.70 0.60 0.30 10.0 5.00 257.0 2.0 12
125.00 ESL1422K125 0.80 -4.20 0.05 104.0 5.00 185.0 8.0 39
130.00 ESL1422K130 3.20 -1.80 0.05 22.0 5.00 185.0 83.0 83
135.00 ESL1422K135 0.55 -4.45 0.10 10.0 5.00 185.0 25.0 137
140.00 ESL1422K140 1.60 -3.40 0.15 21.0 5.00 72.0 1.0 1
145.00 ESL1422K145 5.00 0.00 0.05 10.0 5.00 72.0 0.0 0
150.00 ESL1422K150 5.00 0.00 0.05 20.0 5.00 72.0 0.0 0
155.00 ESL1422K155 5.00 0.00 0.05 10.0 5.00 72.0 0.0 0
160.00 ESL1422K160 5.00 0.00 0.05 10.0 5.00 185.0 0.0 0

Put Options: ESL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ESL1422W55 5.00 0.00 0.05 10.0 5.00 215.0 0.0 0
60.00 ESL1422W60 5.00 0.00 0.10 10.0 5.00 72.0 0.0 0
65.00 ESL1422W65 5.00 0.00 0.05 10.0 5.00 72.0 0.0 0
70.00 ESL1422W70 5.00 0.00 0.05 10.0 5.00 72.0 0.0 0
75.00 ESL1422W75 1.00 -4.00 0.05 10.0 5.00 215.0 7.0 7
80.00 ESL1422W80 5.00 0.00 0.10 10.0 5.00 72.0 0.0 0
85.00 ESL1422W85 0.65 -4.35 0.05 527.0 5.00 215.0 3.0 3
90.00 ESL1422W90 0.25 -4.75 0.05 399.0 5.00 263.0 3.0 102
95.00 ESL1422W95 1.00 -4.00 0.05 10.0 4.90 262.0 2.0 4
100.00 ESL1422W100 1.95 1.75 0.20 10.0 5.00 285.0 1.0 1
105.00 ESL1422W105 0.05 0.00 0.50 10.0 5.00 276.0 1.0 20
110.00 ESL1422W110 3.90 2.50 1.40 272.0 4.90 191.0 10.0 42
115.00 ESL1422W115 4.80 0.00 5.00 250.0 7.80 40.0 0.0 0
120.00 ESL1422W120 7.70 -1.10 9.40 166.0 12.30 30.0 5.0 5
125.00 ESL1422W125 12.40 0.00 14.30 152.0 17.30 45.0 0.0 0
130.00 ESL1422W130 17.20 0.00 19.30 89.0 22.30 15.0 0.0 0
135.00 ESL1422W135 22.30 0.00 24.30 76.0 27.50 12.0 0.0 0
140.00 ESL1422W140 26.90 0.00 29.30 86.0 32.30 15.0 0.0 0
145.00 ESL1422W145 31.90 0.00 34.30 75.0 37.40 13.0 0.0 0
150.00 ESL1422W150 37.10 0.00 39.20 23.0 42.50 8.0 0.0 0
155.00 ESL1422W155 41.90 0.00 44.30 21.0 47.50 7.0 0.0 0
160.00 ESL1422W160 46.90 0.00 49.20 23.0 52.50 8.0 0.0 0