Stocks Options

LAST PRICE
445.3400
TODAY'S CHANGE (%)
Trending Down-5.2400 (-1.1629%)

Bid / Lots
444.7100/ 1
Ask / Lots
446.3900/ 1
Open / Previous Close
447.4500 / 450.5800
Day Range
Low 444.6200
High 450.3550
52 Week Range
Low 269.5784
High 481.2600
Volume
208,098
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 26.578

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSLIn the Money	$254.00In the Money	$258.50In 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	---Out 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	$249.00In the Money	$253.50In 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	---Out 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	$244.00In the Money	$248.50In the Money	$223.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	CSLOut of the Money	---Out 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	$234.10In the Money	$239.00In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$224.30In the Money	$228.80In the Money	$205.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	CSLOut of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$214.10In the Money	$219.00In 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	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$204.10In the Money	$209.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	CSLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$194.10In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	CSLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$184.20In the Money	$189.00In 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	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$174.30In the Money	$179.00In the Money	$139.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	CSLOut of the Money	---Out of the Money	$1.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$164.50In the Money	$169.00In 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	---Out of the Money	$2.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$154.50In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	CSLOut of the Money	---Out of the Money	$1.85Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$144.50In the Money	$149.10In 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	---Out of the Money	$3.00Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$134.70In the Money	$139.50In the Money	$101.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	CSLOut of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$124.60In the Money	$129.50In 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	---Out 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
CSLIn the Money	$114.80In the Money	$119.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	CSLOut of the Money	---Out of the Money	$3.10Out of the Money	$13.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$105.00In the Money	$109.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	CSLOut of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$95.20In the Money	$100.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	CSLOut of the Money	---Out of the Money	$3.30Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$85.50In the Money	$90.00In the Money	$78.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	CSLOut of the Money	$0.35Out of the Money	$2.35Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$76.10In the Money	$80.50In the Money	$50.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$370.00	CSLOut of the Money	$0.65Out of the Money	$3.20Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CSLIn the Money	$67.10In the Money	$70.20In the Money	$57.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$380.00	CSLOut of the Money	$0.55Out of the Money	$2.70Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CSLIn the Money	$57.60In the Money	$60.70In the Money	$61.65In the Money	$-0.67In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$390.00	CSLOut of the Money	$0.45Out of the Money	$3.90Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$48.50In the Money	$51.40In the Money	$52.50In the Money	$-30.75In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$400.00	CSLOut of the Money	$1.00Out of the Money	$4.60Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CSLIn the Money	$40.00In the Money	$42.80In the Money	$71.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	CSLOut of the Money	$2.05Out of the Money	$5.60Out of the Money	$15.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$32.00In the Money	$34.50In the Money	$20.10In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$420.00	CSLOut of the Money	$4.00Out of the Money	$7.50Out of the Money	$3.97Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CSLIn the Money	$23.50In the Money	$27.00In the Money	$31.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$430.00	CSLOut of the Money	$6.60Out of the Money	$9.60Out of the Money	$6.42Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CSLUnderlying issue's last price	$17.00Underlying issue's last price	$20.80Underlying issue's last price	$25.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$440.00Underlying issue's last price	CSLUnderlying issue's last price	$10.00Underlying issue's last price	$13.10Underlying issue's last price	$12.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
CSLOut of the Money	$12.00Out of the Money	$14.00Out of the Money	$19.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$450.00	CSLIn the Money	$14.60In the Money	$17.70In the Money	$18.72In the Money	$0.00In the Money	---In the Money	3In the Money
CSLOut of the Money	$7.60Out of the Money	$10.50Out of the Money	$14.43Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$460.00	CSLIn the Money	$20.60In the Money	$23.40In the Money	$20.84In the Money	$1.84In the Money	1In the Money	2In the Money
CSLOut of the Money	$4.20Out of the Money	$7.80Out of the Money	$7.29Out of the Money	$3.44Out of the Money	9Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	CSLIn the Money	$27.00In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$1.90Out of the Money	$5.50Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$480.00	CSLIn the Money	$35.00In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.40Out of the Money	$4.30Out of the Money	$5.03Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$490.00	CSLIn the Money	$44.10In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.90Out of the Money	$11.34Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$500.00	CSLIn the Money	$53.00In the Money	$56.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$3.00Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$510.00	CSLIn the Money	$62.10In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out 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	Filter Table By Strike Price of$520.00	CSLIn the Money	$72.00In the Money	$76.90In the Money	$110.10In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.30Out of the Money	$2.20Out of the Money	$3.54Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$540.00	CSLIn the Money	$92.00In the Money	$96.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.20Out of the Money	$1.90Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	CSLIn the Money	$112.00In the Money	$116.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$1.80Out 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$580.00	CSLIn the Money	$132.00In the Money	$137.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.75Out of the Money	$0.20Out 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	$152.00In the Money	$157.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$1.80Out 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$620.00	CSLIn the Money	$172.00In the Money	$176.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$1.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$640.00	CSLIn the Money	$192.00In the Money	$196.80In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)