Stocks Options

LAST PRICE
398.9500
TODAY'S CHANGE (%)
Trending Down-6.2600 (-1.5449%)

Bid / Lots
398.8200/ 4
Ask / Lots
399.3300/ 1
Open / Previous Close
408.5200 / 405.2100
Day Range
Low 398.1400
High 410.9200
52 Week Range
Low 235.7900
High 430.2100
Volume
96,322
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.810

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSLIn the Money	$243.00In the Money	$247.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$238.00In the Money	$242.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$233.00In the Money	$237.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$228.10In the Money	$232.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$223.10In the Money	$227.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$218.50In the Money	$222.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$213.50In the Money	$217.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$208.50In the Money	$212.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$203.50In the Money	$207.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$198.50In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CSLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$188.60In the Money	$193.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CSLOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$179.00In the Money	$183.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CSLOut of the Money	$0.00Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$169.00In the Money	$173.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	CSLOut of the Money	$0.00Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$159.10In the Money	$163.50In the Money	$168.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	CSLOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$149.20In the Money	$153.70In the Money	$74.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	CSLOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$139.50In the Money	$144.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	CSLOut of the Money	$0.00Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$129.80In the Money	$134.30In the Money	$134.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	CSLOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$120.10In the Money	$124.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	CSLOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$110.40In the Money	$115.00In the Money	$71.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	CSLOut of the Money	$0.05Out of the Money	$3.00Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$100.90In the Money	$105.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	CSLOut of the Money	$0.40Out of the Money	$3.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CSLIn the Money	$91.40In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	CSLOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$82.40In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	CSLOut of the Money	$0.10Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$73.20In the Money	$76.90In the Money	$40.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$330.00	CSLOut of the Money	$0.70Out of the Money	$4.90Out of the Money	$2.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$64.00In the Money	$67.50In the Money	$34.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	CSLOut of the Money	$1.60Out of the Money	$5.00Out of the Money	$5.18Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CSLIn the Money	$55.40In the Money	$59.00In the Money	$38.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$350.00	CSLOut of the Money	$2.35Out of the Money	$6.00Out of the Money	$6.58Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CSLIn the Money	$46.70In the Money	$50.50In the Money	$31.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$360.00	CSLOut of the Money	$3.90Out of the Money	$7.50Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CSLIn the Money	$38.80In the Money	$42.50In the Money	$25.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	CSLOut of the Money	$6.60Out of the Money	$9.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$31.70In the Money	$35.50In the Money	$35.52In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$380.00	CSLOut of the Money	$8.50Out of the Money	$12.40Out of the Money	$9.95Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CSLUnderlying issue's last price	$25.30Underlying issue's last price	$29.00Underlying issue's last price	$37.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	CSLUnderlying issue's last price	$12.10Underlying issue's last price	$16.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
CSLNear the Money	$20.30Near the Money	$23.50Near the Money	$27.09Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$400.00	CSLIn the Money	$17.20In the Money	$20.00In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money
CSLOut of the Money	$14.70Out of the Money	$18.40Out of the Money	$24.14Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$410.00	CSLIn the Money	$22.30In the Money	$25.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	2In the Money
CSLOut of the Money	$10.60Out of the Money	$14.50Out of the Money	$25.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	CSLIn the Money	$28.30In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$7.90Out of the Money	$11.00Out of the Money	$19.47Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$430.00	CSLIn the Money	$35.20In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$4.60Out of the Money	$8.50Out of the Money	$11.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	CSLIn the Money	$42.60In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$3.60Out of the Money	$6.90Out of the Money	$10.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$450.00	CSLIn the Money	$50.60In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$1.70Out of the Money	$5.40Out of the Money	$6.68Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$460.00	CSLIn the Money	$59.80In the Money	$63.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$1.15Out of the Money	$4.50Out of the Money	$4.96Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$470.00	CSLIn the Money	$68.90In the Money	$73.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.10Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	CSLIn the Money	$78.70In the Money	$83.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.10Out of the Money	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	CSLIn the Money	$88.70In the Money	$93.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.00Out of the Money	$3.70Out of the Money	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$500.00	CSLIn the Money	$98.70In the Money	$103.10In the Money	$111.30In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.00Out of the Money	$3.30Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$520.00	CSLIn the Money	$118.70In the Money	$123.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.00Out of the Money	$3.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	CSLIn the Money	$138.70In the Money	$143.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.00Out of the Money	$2.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	CSLIn the Money	$158.70In the Money	$163.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.00Out of the Money	$2.90Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$580.00	CSLIn the Money	$178.70In the Money	$183.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.00Out of the Money	$3.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$600.00	CSLIn the Money	$198.70In the Money	$203.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.30Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$620.00	CSLIn the Money	$218.70In the Money	$223.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Carlisle Companies Inc
NYSE:CSLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)