Carlisle Cos Inc $81.75

down -1.29


29/7/2014 04:05 PM  |  NYSE : CSL  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 81.75
Trade Time: Jul 29 04:05 PM Eastern Daylight Time
Change: -1.29 (-1.55 %)
Prev Close: 83.04
Open: 83.02
Bid: 81.74
Ask: 81.78
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 5%
Options:

Call Options: CSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CSL1416H55 27.10 0.00 26.10 59.0 30.00 267.0 0.0 0
60.00 CSL1416H60 21.80 0.00 21.10 10.0 25.00 21.0 0.0 0
65.00 CSL1416H65 17.00 0.00 16.10 21.0 20.00 21.0 0.0 0
70.00 CSL1416H70 12.10 0.00 11.10 111.0 15.00 78.0 0.0 0
75.00 CSL1416H75 7.20 0.00 6.10 127.0 9.20 107.0 0.0 0
80.00 CSL1416H80 5.80 3.15 1.40 299.0 4.50 482.0 10.0 6
85.00 CSL1416H85 0.05 0.00 0.05 328.0 2.85 804.0 0.0 0
90.00 CSL1416H90 0.05 0.00 0.35 10.0 0.05 1.0 0.0 0
95.00 CSL1416H95 0.80 0.00 0.05 10.0 0.25 30.0 0.0 0
100.00 CSL1416H100 0.80 0.00 0.00 0.0 0.25 30.0 0.0 0
105.00 CSL1416H105 0.80 0.00 0.00 0.0 0.25 30.0 0.0 0
110.00 CSL1416H110 0.80 0.00 0.00 0.0 0.25 30.0 0.0 0
115.00 CSL1416H115 0.80 0.00 0.00 0.0 0.25 30.0 0.0 0

Put Options: CSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CSL1416T55 0.80 0.00 0.00 0.0 0.25 39.0 0.0 0
60.00 CSL1416T60 0.80 0.00 0.00 0.0 0.25 20.0 0.0 0
65.00 CSL1416T65 0.80 0.00 0.00 0.0 0.25 20.0 0.0 0
70.00 CSL1416T70 0.85 0.00 0.05 1.0 0.25 20.0 0.0 0
75.00 CSL1416T75 0.16 -0.74 0.05 1.0 2.45 710.0 2.0 2
80.00 CSL1416T80 0.05 0.00 0.05 521.0 2.70 587.0 2.0 2
85.00 CSL1416T85 2.20 0.00 1.15 110.0 4.80 97.0 0.0 0
90.00 CSL1416T90 6.60 0.00 6.10 392.0 9.50 77.0 0.0 0
95.00 CSL1416T95 11.60 0.00 11.00 194.0 14.60 51.0 0.0 0
100.00 CSL1416T100 16.60 0.00 16.00 54.0 19.60 21.0 0.0 0
105.00 CSL1416T105 21.60 0.00 21.00 51.0 24.70 21.0 0.0 0
110.00 CSL1416T110 26.60 0.00 26.00 51.0 29.70 21.0 0.0 0
115.00 CSL1416T115 31.60 0.00 31.10 139.0 34.10 51.0 0.0 0
Trading Center