Esterline Technologies Corp $116.79

down -0.17


28/8/2014 04:00 PM  |  : ESL  
Industries :
Last Trade: 116.79
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.15 %)
Prev Close: 116.96
Open: 116.71
Bid: 110.96
Ask: 117.66
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 355%
Options:

Call Options: ESL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ESL1420I60 56.40 0.00 56.30 20.0 57.40 4.0 0.0 0
65.00 ESL1420I65 51.40 0.00 51.30 20.0 52.40 4.0 0.0 0
70.00 ESL1420I70 46.40 0.00 46.30 20.0 47.40 4.0 0.0 0
75.00 ESL1420I75 41.40 0.00 41.30 20.0 42.40 4.0 0.0 0
80.00 ESL1420I80 36.40 0.00 36.30 21.0 37.40 20.0 0.0 0
85.00 ESL1420I85 31.50 0.00 31.30 30.0 32.50 30.0 0.0 0
90.00 ESL1420I90 26.50 0.00 26.40 30.0 27.50 30.0 0.0 0
95.00 ESL1420I95 21.50 0.00 21.40 50.0 22.40 51.0 0.0 0
100.00 ESL1420I100 16.70 0.00 16.60 45.0 17.50 47.0 0.0 0
105.00 ESL1420I105 11.90 0.00 11.70 49.0 12.60 50.0 0.0 0
110.00 ESL1420I110 7.50 0.00 7.30 58.0 8.00 61.0 0.0 0
115.00 ESL1420I115 3.70 0.00 3.60 81.0 4.20 48.0 6.0 43
120.00 ESL1420I120 1.45 0.10 1.25 193.0 1.70 46.0 1.0 1
125.00 ESL1420I125 0.40 0.00 0.30 259.0 0.60 47.0 0.0 0
130.00 ESL1420I130 0.05 0.00 0.05 10.0 0.35 79.0 0.0 0
135.00 ESL1420I135 0.25 0.00 0.10 10.0 0.25 41.0 0.0 0
140.00 ESL1420I140 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
145.00 ESL1420I145 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
150.00 ESL1420I150 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
155.00 ESL1420I155 0.20 0.00 0.00 0.0 0.20 9.0 0.0 0
160.00 ESL1420I160 0.20 0.00 0.00 0.0 0.20 9.0 0.0 0
165.00 ESL1420I165 0.20 0.00 0.00 0.0 0.20 9.0 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 41.0 0.0 0
65.00 ESL1420U65 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
70.00 ESL1420U70 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
75.00 ESL1420U75 0.25 0.00 0.10 10.0 0.25 41.0 0.0 0
80.00 ESL1420U80 0.25 0.00 0.20 10.0 0.25 41.0 0.0 0
85.00 ESL1420U85 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
90.00 ESL1420U90 0.30 0.00 0.05 10.0 0.30 41.0 0.0 0
95.00 ESL1420U95 0.40 0.10 0.05 10.0 0.30 41.0 2.0 3
100.00 ESL1420U100 0.35 0.00 0.05 10.0 0.35 75.0 0.0 0
105.00 ESL1420U105 2.30 2.15 0.15 345.0 0.55 90.0 4.0 4
110.00 ESL1420U110 3.90 3.30 0.60 187.0 1.00 46.0 3.0 3
115.00 ESL1420U115 4.80 3.00 1.90 49.0 2.30 47.0 1.0 11
120.00 ESL1420U120 4.30 0.00 4.40 58.0 4.90 46.0 0.0 0
125.00 ESL1420U125 8.00 0.00 8.20 97.0 8.90 44.0 0.0 0
130.00 ESL1420U130 12.60 0.00 12.80 57.0 13.70 46.0 0.0 0
135.00 ESL1420U135 17.50 0.00 17.70 55.0 18.60 45.0 0.0 0
140.00 ESL1420U140 22.40 0.00 22.70 58.0 23.70 48.0 0.0 0
145.00 ESL1420U145 27.40 0.00 27.70 32.0 28.70 33.0 0.0 0
150.00 ESL1420U150 32.40 0.00 32.70 33.0 33.70 33.0 0.0 0
155.00 ESL1420U155 37.40 0.00 37.60 20.0 38.70 20.0 0.0 0
160.00 ESL1420U160 42.40 0.00 42.60 20.0 43.80 11.0 0.0 0
165.00 ESL1420U165 47.40 0.00 47.60 20.0 48.80 11.0 0.0 0
Trading Center