Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CSL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CSL CARLISLE COMPANIES INC   0.404 0.438 119.86 -4.03

 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSL 14.20 18.20 0.00 15.41 0 0  S   105 CSL 0.15 4.70 1.92 0.53 0 3  S  
CSL 8.10 15.20 0.00 11.20 0 0  S   110 CSL 0.65 2.80 2.75 1.32 0 7  S  
CSL 6.20 9.60 0.00 7.63 0 0  S   115 CSL 1.15 3.90 0.00 2.75 0 0  S  
CSL 3.40 6.30 3.90 4.84 0 60  S   120 CSL 3.40 5.60 0.00 4.96 0 0  S  
CSL 0.75 4.20 2.90 2.86 1 3  S   125 CSL 5.20 9.50 6.00 7.98 0 1  S  
CSL 0.20 3.70 1.75 1.56 0 35  S   130 CSL 9.40 11.90 19.35 11.68 0 181  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSL 15.80 19.70 0.00 16.95 0 0  S   105 CSL 0.50 4.00 2.60 1.99 0 0  S  
CSL 12.30 15.80 12.40 13.30 1 1  S   110 CSL 2.25 4.60 4.70 3.35 0 5  S  
CSL 8.00 12.00 0.00 10.17 0 0  S   115 CSL 3.70 6.20 4.81 5.21 1 0  S  
CSL 6.40 8.40 0.00 7.57 0 0  S   120 CSL 6.30 9.00 0.00 7.61 0 0  S  
CSL 4.00 6.60 0.00 5.49 0 0  S   125 CSL 9.00 11.30 0.00 10.52 0 0  S  
CSL 0.55 4.20 0.00 3.88 0 0  S   130 CSL 12.20 15.50 0.00 13.91 0 0  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSL 18.30 22.40 9.00 20.13 0 2  S   105 CSL 0.80 9.60 0.00 4.79 0 0  S  
CSL 14.20 18.30 15.20 16.97 3 21  S   110 CSL 1.95 9.30 16.00 6.60 0 1  S  
CSL 9.20 17.10 11.80 14.16 0 20  S   115 CSL 7.00 11.00 7.68 8.77 0 4  S  
CSL 8.20 12.10 0.00 11.71 0 0  S   120 CSL 8.80 13.00 0.00 11.30 0 0  S  
CSL 6.60 10.40 14.45 9.60 0 1  S   125 CSL 11.20 16.90 24.00 14.16 0 1  S  
CSL 3.50 7.60 5.90 7.80 0 11  S   130 CSL 14.30 18.50 0.00 17.34 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.