$90.80 +0.15 (0.17%) Carlisle Cos Inc - NYSE

Nov. 21, 2014 | 12:46 PM
Last Trade: 90.80
Trade Time: Nov 21 12:46 PM Eastern Daylight Time
Change: +0.15 (0.17%)
Prev Close: 90.65
Open: 91.50
Bid: 90.78
Ask: 90.80
Options:

Call Options: CSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CSL1422K55 33.50 0.00 34.30 143.0 37.90 10.0 0.0 0
60.00 CSL1422K60 28.50 0.00 29.40 61.0 32.90 10.0 0.0 0
65.00 CSL1422K65 23.50 0.00 24.40 61.0 27.90 10.0 0.0 0
70.00 CSL1422K70 19.60 1.10 19.40 61.0 22.90 10.0 200.0 184
75.00 CSL1422K75 13.50 0.00 14.30 51.0 17.90 10.0 0.0 0
80.00 CSL1422K80 9.10 0.60 9.30 51.0 12.90 10.0 3.0 1
85.00 CSL1422K85 5.33 1.83 4.40 71.0 7.90 78.0 2.0 3
90.00 CSL1422K90 1.67 1.62 0.05 121.0 2.95 10.0 2.0 2
95.00 CSL1422K95 2.20 0.00 0.00 0.0 2.20 10.0 0.0 0
100.00 CSL1422K100 2.20 0.00 0.00 0.0 2.20 10.0 0.0 0
105.00 CSL1422K105 2.20 0.00 0.00 0.0 2.20 10.0 0.0 0
110.00 CSL1422K110 2.20 0.00 0.00 0.0 2.20 10.0 0.0 0
115.00 CSL1422K115 2.20 0.00 0.00 0.0 0.80 256.0 0.0 0

Put Options: CSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CSL1422W55 2.20 0.00 0.00 0.0 0.50 138.0 0.0 0
60.00 CSL1422W60 2.20 0.00 0.05 10.0 2.20 10.0 0.0 0
65.00 CSL1422W65 2.20 0.00 0.05 10.0 2.20 10.0 0.0 0
70.00 CSL1422W70 0.35 -1.85 0.25 20.0 0.50 51.0 3.0 3
75.00 CSL1422W75 0.15 -2.05 0.05 10.0 0.50 97.0 10.0 13
80.00 CSL1422W80 0.55 -1.65 0.05 20.0 0.50 97.0 7.0 8
85.00 CSL1422W85 2.25 0.05 0.15 10.0 2.20 10.0 3.0 3
90.00 CSL1422W90 0.10 0.00 0.10 10.0 0.50 61.0 0.0 0
95.00 CSL1422W95 2.70 0.00 2.10 158.0 5.70 133.0 0.0 0
100.00 CSL1422W100 8.00 0.00 7.10 10.0 10.70 61.0 0.0 0
105.00 CSL1422W105 13.00 0.00 12.10 10.0 15.70 61.0 0.0 0
110.00 CSL1422W110 18.00 0.00 17.10 10.0 20.70 61.0 0.0 0
115.00 CSL1422W115 23.00 0.00 22.10 10.0 25.70 133.0 0.0 0