$78.48 -1.90 (-2.36%) Carlisle Cos Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 78.48
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.90 (-2.36%)
Prev Close: 80.38
Open: 80.07
Bid: 74.27
Ask: 82.90
Options:

Call Options: CSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CSL1418J50 28.60 0.00 27.60 200.0 30.40 506.0 0.0 0
55.00 CSL1418J55 23.60 0.00 22.60 41.0 25.40 51.0 0.0 0
60.00 CSL1418J60 18.60 0.00 17.60 41.0 20.40 51.0 0.0 0
65.00 CSL1418J65 13.60 0.00 12.60 134.0 15.40 137.0 0.0 0
70.00 CSL1418J70 8.60 0.00 7.60 147.0 10.40 297.0 0.0 0
75.00 CSL1418J75 3.70 0.00 3.20 126.0 4.20 30.0 0.0 0
80.00 CSL1418J80 1.25 0.05 0.45 47.0 0.90 10.0 10.0 10
85.00 CSL1418J85 0.05 0.00 0.05 10.0 0.25 40.0 0.0 0
90.00 CSL1418J90 0.25 0.00 0.05 30.0 0.25 30.0 0.0 0
95.00 CSL1418J95 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
100.00 CSL1418J100 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
105.00 CSL1418J105 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
110.00 CSL1418J110 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
50.00 CSL1418V50 0.25 0.00 0.00 0.0 0.25 62.0 0.0 0
55.00 CSL1418V55 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
60.00 CSL1418V60 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
65.00 CSL1418V65 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
70.00 CSL1418V70 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
75.00 CSL1418V75 0.05 0.00 0.20 10.0 0.50 42.0 0.0 0
80.00 CSL1418V80 0.80 0.10 1.90 20.0 2.55 35.0 1.0 1
85.00 CSL1418V85 2.80 0.00 4.60 655.0 7.20 153.0 0.0 0
90.00 CSL1418V90 7.60 0.00 9.60 312.0 12.40 147.0 0.0 0
95.00 CSL1418V95 12.60 0.00 14.60 119.0 17.40 96.0 0.0 0
100.00 CSL1418V100 17.60 0.00 19.60 51.0 22.40 41.0 0.0 0
105.00 CSL1418V105 22.60 0.00 24.60 51.0 27.40 41.0 0.0 0
110.00 CSL1418V110 27.60 0.00 29.60 536.0 32.30 158.0 0.0 0