$84.95 +1.45 (1.74%) Carlisle Cos Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 84.95
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +1.45 (1.74%)
Prev Close: 83.50
Open: 84.52
Bid: 80.38
Ask: 89.51
Options:

Call Options: CSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CSL1422K55 27.90 0.00 28.30 268.0 31.70 239.0 0.0 0
60.00 CSL1422K60 22.50 0.00 23.30 24.0 26.70 24.0 0.0 0
65.00 CSL1422K65 17.70 0.00 18.30 113.0 21.70 109.0 0.0 0
70.00 CSL1422K70 9.00 -3.90 13.30 340.0 16.70 229.0 350.0 350
75.00 CSL1422K75 7.70 0.00 8.30 262.0 11.80 199.0 0.0 0
80.00 CSL1422K80 1.60 -2.10 4.80 136.0 5.90 45.0 3.0 3
85.00 CSL1422K85 0.85 -0.15 1.50 30.0 2.20 68.0 1.0 6
90.00 CSL1422K90 0.10 0.00 0.20 30.0 0.60 32.0 0.0 0
95.00 CSL1422K95 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
100.00 CSL1422K100 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
105.00 CSL1422K105 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
110.00 CSL1422K110 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
115.00 CSL1422K115 0.25 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 CSL1422W55 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
60.00 CSL1422W60 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
65.00 CSL1422W65 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
70.00 CSL1422W70 0.35 0.10 0.25 20.0 0.25 30.0 3.0 3
75.00 CSL1422W75 0.15 -0.05 0.10 10.0 0.25 10.0 10.0 13
80.00 CSL1422W80 0.55 -0.15 0.45 20.0 0.75 30.0 7.0 8
85.00 CSL1422W85 2.25 -0.30 1.70 52.0 2.55 65.0 3.0 3
90.00 CSL1422W90 5.90 0.00 5.10 130.0 6.30 61.0 0.0 0
95.00 CSL1422W95 9.70 0.00 8.50 313.0 12.00 199.0 0.0 0
100.00 CSL1422W100 14.70 0.00 13.60 116.0 16.90 104.0 0.0 0
105.00 CSL1422W105 19.70 0.00 18.60 24.0 21.90 24.0 0.0 0
110.00 CSL1422W110 24.30 0.00 23.60 24.0 26.90 24.0 0.0 0
115.00 CSL1422W115 29.70 0.00 28.60 280.0 31.90 229.0 0.0 0