Carlisle Cos Inc $82.99

down 0.00


15/9/2014 04:01 PM  |  NYSE : CSL  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 82.99
Trade Time: Sep 15 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 82.99
Open: 83.03
Bid: 79.77
Ask: 86.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CSL Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: CSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CSL1420I50 31.10 0.00 31.10 374.0 35.10 374.0 0.0 0
55.00 CSL1420I55 26.10 0.00 26.10 49.0 30.10 10.0 0.0 0
60.00 CSL1420I60 21.10 0.00 21.10 49.0 25.10 10.0 0.0 0
65.00 CSL1420I65 16.10 0.00 16.10 49.0 20.10 10.0 0.0 0
70.00 CSL1420I70 11.10 0.00 11.10 49.0 15.10 10.0 0.0 0
75.00 CSL1420I75 6.10 0.00 6.10 96.0 10.10 75.0 0.0 0
80.00 CSL1420I80 1.10 0.00 1.10 750.0 5.20 364.0 0.0 0
85.00 CSL1420I85 0.40 0.35 0.05 10.0 1.75 550.0 2.0 2
90.00 CSL1420I90 2.26 0.06 0.05 10.0 2.20 730.0 50.0 50
95.00 CSL1420I95 2.20 0.00 0.10 10.0 2.20 610.0 0.0 0
100.00 CSL1420I100 1.28 -0.92 0.05 10.0 2.20 730.0 50.0 50
105.00 CSL1420I105 2.20 0.00 0.00 0.0 2.20 610.0 0.0 0
110.00 CSL1420I110 2.20 0.00 0.00 0.0 2.20 730.0 0.0 0

Put Options: CSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CSL1420U50 2.20 0.00 0.05 1.0 2.20 730.0 0.0 0
55.00 CSL1420U55 2.20 0.00 0.05 1.0 2.20 610.0 0.0 0
60.00 CSL1420U60 2.20 0.00 0.05 1.0 2.20 610.0 0.0 0
65.00 CSL1420U65 0.85 -1.35 0.05 10.0 2.20 730.0 10.0 10
70.00 CSL1420U70 1.80 -0.40 0.05 10.0 2.20 730.0 1.0 11
75.00 CSL1420U75 2.20 0.00 0.05 1.0 2.20 610.0 0.0 0
80.00 CSL1420U80 0.75 -1.50 0.10 10.0 2.25 723.0 100.0 310
85.00 CSL1420U85 2.05 1.95 0.10 750.0 4.10 374.0 80.0 82
90.00 CSL1420U90 4.90 0.00 4.90 177.0 8.90 115.0 0.0 0
95.00 CSL1420U95 9.90 0.00 9.90 10.0 13.90 49.0 0.0 0
100.00 CSL1420U100 14.90 0.00 14.90 10.0 18.90 49.0 0.0 0
105.00 CSL1420U105 19.90 0.00 19.90 10.0 23.90 49.0 0.0 0
110.00 CSL1420U110 24.90 0.00 24.90 376.0 28.90 374.0 0.0 0
Trading Center