$90.74 +0.06 (0.07%) Carlisle Cos Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 90.74
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.06 (0.07%)
Prev Close: 90.68
Open: 91.03
Bid: 85.99
Ask: 95.62
Options:

Call Options: CSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CSL1420L50 39.00 0.00 38.60 10.0 42.50 20.0 0.0 0
55.00 CSL1420L55 34.00 0.00 33.80 20.0 37.50 20.0 0.0 0
60.00 CSL1420L60 29.00 0.00 28.60 20.0 32.50 20.0 0.0 0
65.00 CSL1420L65 24.00 0.00 23.80 20.0 27.50 20.0 0.0 0
70.00 CSL1420L70 19.00 0.00 18.60 20.0 22.50 20.0 0.0 0
75.00 CSL1420L75 14.00 0.00 13.80 20.0 17.60 20.0 0.0 0
80.00 CSL1420L80 5.30 -4.00 9.80 50.0 11.90 55.0 4.0 211
85.00 CSL1420L85 3.50 -1.00 4.00 12.0 6.90 5.0 2.0 10
90.00 CSL1420L90 2.85 2.30 1.35 55.0 2.55 64.0 42.0 66
95.00 CSL1420L95 1.35 -1.30 0.20 10.0 0.75 45.0 2.0 22
100.00 CSL1420L100 2.30 0.00 0.05 10.0 0.70 20.0 0.0 0
105.00 CSL1420L105 2.25 0.00 0.05 1.0 0.70 20.0 0.0 0
110.00 CSL1420L110 2.20 0.00 0.00 0.0 0.70 46.0 0.0 0

Put Options: CSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CSL1420X50 2.20 0.00 0.05 10.0 0.70 73.0 0.0 0
55.00 CSL1420X55 2.20 0.00 0.05 20.0 0.70 20.0 0.0 0
60.00 CSL1420X60 2.20 0.00 0.05 10.0 0.70 20.0 0.0 0
65.00 CSL1420X65 2.20 0.00 0.05 10.0 0.70 20.0 0.0 0
70.00 CSL1420X70 2.20 0.00 0.05 20.0 0.70 20.0 0.0 0
75.00 CSL1420X75 0.55 -1.70 0.05 10.0 0.70 35.0 2.0 22
80.00 CSL1420X80 0.20 -0.60 0.05 10.0 0.70 74.0 21.0 92
85.00 CSL1420X85 2.85 0.40 0.10 10.0 0.80 20.0 1.0 2
90.00 CSL1420X90 2.95 2.15 0.50 77.0 3.30 124.0 2.0 14
95.00 CSL1420X95 2.75 0.00 2.85 60.0 6.80 66.0 0.0 0
100.00 CSL1420X100 7.30 0.00 7.50 10.0 11.30 20.0 0.0 0
105.00 CSL1420X105 12.30 0.00 12.50 20.0 16.40 10.0 0.0 0
110.00 CSL1420X110 17.30 0.00 18.20 50.0 20.00 45.0 0.0 0