Stocks Options

LAST PRICE
417.7300
TODAY'S CHANGE (%)
Trending Up3.5300 (0.8522%)

Bid / Lots
417.4100/ 2
Ask / Lots
418.0600/ 2
Open / Previous Close
415.7200 / 414.2000
Day Range
Low 411.6000
High 418.1000
52 Week Range
Low 205.8900
High 426.6651
Volume
184,626
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 27.100

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSLIn the Money	$230.50In the Money	$235.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$225.50In the Money	$230.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$220.50In the Money	$225.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$215.50In the Money	$220.40In the Money	$187.30In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$205.50In the Money	$210.40In the Money	$189.05In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$195.50In the Money	$200.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$185.50In the Money	$190.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$175.50In the Money	$180.40In the Money	$163.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$165.50In the Money	$170.40In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$155.50In the Money	$160.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$145.50In the Money	$150.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$135.50In the Money	$140.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$125.50In the Money	$130.40In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$115.50In the Money	$120.40In 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	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$105.50In the Money	$110.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$95.50In the Money	$100.40In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$85.50In the Money	$90.40In 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	$0.00Out of the Money	$4.80Out of the Money	$2.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$75.50In the Money	$80.40In the Money	$69.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$65.50In the Money	$70.40In the Money	$57.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
CSLIn the Money	$55.50In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$9.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$45.50In the Money	$49.40In the Money	$44.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	650Out of the Money
CSLIn the Money	$35.50In the Money	$39.50In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CSLIn the Money	$25.50In the Money	$29.60In the Money	$24.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$12.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$15.50In the Money	$20.30In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	CSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLUnderlying issue's last price	$5.50Underlying issue's last price	$10.00Underlying issue's last price	$16.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	CSLUnderlying issue's last price	$0.00Underlying issue's last price	$4.80Underlying issue's last price	$1.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
CSLNear the Money	$0.00Near the Money	$0.05Near the Money	$0.10Near the Money	$-4.61Near the Money	2Near the Money	39Near the Money	Filter Table By Strike Price of$420.00	CSLIn the Money	$0.10In the Money	$5.00In 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	$0.05Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$430.00	CSLIn the Money	$10.00In the Money	$14.50In 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	$4.80Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	CSLIn the Money	$20.40In the Money	$24.50In 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	$4.80Out of the Money	$0.65Out 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	$30.10In the Money	$34.50In 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	$4.80Out 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$460.00	CSLIn the Money	$40.20In the Money	$44.50In 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	$4.80Out 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$470.00	CSLIn the Money	$50.20In the Money	$54.50In 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	$4.80Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$480.00	CSLIn the Money	$60.20In the Money	$64.50In 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	$4.80Out 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$490.00	CSLIn the Money	$69.70In the Money	$74.50In 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	$4.80Out of the Money	$0.15Out 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	$79.70In the Money	$84.50In 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	$4.80Out 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$510.00	CSLIn the Money	$89.70In the Money	$94.50In 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	$4.80Out 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$520.00	CSLIn the Money	$99.70In the Money	$104.50In 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	$4.80Out 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$530.00	CSLIn the Money	$109.70In the Money	$114.50In 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	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$540.00	CSLIn the Money	$119.70In the Money	$124.50In 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	$4.80Out 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$550.00	CSLIn the Money	$129.70In the Money	$134.50In 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	$4.80Out 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$560.00	CSLIn the Money	$139.70In the Money	$144.50In 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	$4.80Out 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$570.00	CSLIn the Money	$149.70In the Money	$154.50In 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	$4.80Out 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	$159.70In the Money	$164.50In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)