$83.50 -2.27 (-2.65%) Carlisle Cos Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 83.50
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -2.27 (-2.65%)
Prev Close: 85.77
Open: 86.19
Bid: 78.95
Ask: 87.81
Options:

Call Options: CSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CSL1422K55 29.00 0.00 27.90 40.0 30.60 419.0 0.0 0
60.00 CSL1422K60 24.00 0.00 22.50 114.0 25.60 133.0 0.0 0
65.00 CSL1422K65 19.00 0.00 17.70 93.0 20.60 133.0 0.0 0
70.00 CSL1422K70 9.00 -5.00 12.90 50.0 15.60 439.0 350.0 350
75.00 CSL1422K75 9.00 0.00 7.70 171.0 10.70 419.0 0.0 0
80.00 CSL1422K80 1.60 -3.80 3.70 66.0 5.00 186.0 3.0 3
85.00 CSL1422K85 0.85 0.00 1.00 40.0 1.60 60.0 1.0 6
90.00 CSL1422K90 0.25 0.00 0.10 30.0 0.30 10.0 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 0.25 118.0 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 0.00 0.20 10.0 0.50 10.0 10.0 13
80.00 CSL1422W80 0.55 0.00 0.70 10.0 1.20 69.0 7.0 8
85.00 CSL1422W85 2.25 0.00 2.55 50.0 3.40 30.0 3.0 3
90.00 CSL1422W90 4.30 0.00 5.90 109.0 7.60 39.0 0.0 0
95.00 CSL1422W95 8.50 0.00 9.70 159.0 12.10 20.0 0.0 0
100.00 CSL1422W100 13.50 0.00 14.70 153.0 17.10 20.0 0.0 0
105.00 CSL1422W105 18.20 0.00 19.70 107.0 22.10 20.0 0.0 0
110.00 CSL1422W110 23.00 0.00 24.30 63.0 27.10 25.0 0.0 0
115.00 CSL1422W115 28.70 0.00 29.70 277.0 32.40 113.0 0.0 0