Stocks Options

LAST PRICE
440.3200
TODAY'S CHANGE (%)
Trending Down-1.7600 (-0.3981%)

Bid / Lots
440.2400/ 4
Ask / Lots
440.7700/ 2
Open / Previous Close
442.0000 / 442.0800
Day Range
Low 437.0800
High 442.0000
52 Week Range
Low 235.7900
High 444.5000
Volume
93,660
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 26.651

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSLIn the Money	$283.60In the Money	$287.90In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$278.60In the Money	$282.90In 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	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$273.60In the Money	$277.90In 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	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$268.70In the Money	$273.00In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$263.90In the Money	$268.00In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$258.70In the Money	$262.90In 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	---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	$253.90In the Money	$258.00In 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	---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	$249.00In the Money	$253.00In 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	$0.75Out 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	$248.10In the Money	$227.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	CSLOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$239.00In the Money	$243.00In the Money	$210.12In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CSLOut of the Money	---Out of the Money	$1.50Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$229.00In the Money	$233.10In the Money	$159.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	CSLOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$219.00In the Money	$223.10In 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	---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	$209.00In the Money	$213.10In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$199.00In the Money	$203.20In 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	$189.00In the Money	$193.20In the Money	$157.68In 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	$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$260.00	CSLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$169.00In the Money	$173.30In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$159.20In the Money	$163.40In the Money	$93.53In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$280.00	CSLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CSLIn the Money	$149.10In the Money	$153.40In 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	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$139.20In the Money	$143.40In the Money	$64.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	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	$129.20In the Money	$133.50In the Money	$56.00In 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	$1.50Out of the Money	$10.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$119.30In the Money	$123.50In 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	$2.55Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CSLIn the Money	$109.50In the Money	$113.60In 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	$0.55Out of the Money	$3.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CSLIn the Money	$99.50In the Money	$103.60In 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	$0.65Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CSLIn the Money	$89.50In the Money	$93.70In 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	$0.75Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CSLIn the Money	$79.50In the Money	$83.80In the Money	$22.38In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$360.00	CSLOut of the Money	---Out of the Money	$0.95Out of the Money	$13.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CSLIn the Money	$69.60In the Money	$73.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	CSLOut of the Money	---Out of the Money	$2.80Out of the Money	$24.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$60.40In the Money	$64.00In the Money	$29.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$380.00	CSLOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money
CSLIn the Money	$50.50In the Money	$54.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	CSLOut of the Money	$0.20Out of the Money	$3.10Out of the Money	$0.57Out of the Money	$-2.55Out of the Money	1Out of the Money	2Out of the Money
CSLIn the Money	$41.00In the Money	$44.30In the Money	$16.20In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$400.00	CSLOut of the Money	---Out of the Money	$3.20Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CSLIn the Money	$31.80In the Money	$35.70In the Money	$32.15In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$410.00	CSLOut of the Money	$0.20Out of the Money	$4.20Out of the Money	$8.95Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CSLIn the Money	$23.50In the Money	$26.80In the Money	$22.40In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$420.00	CSLOut of the Money	$1.70Out of the Money	$5.40Out of the Money	$4.63Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CSLIn the Money	$15.60In the Money	$18.80In the Money	$17.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$430.00	CSLOut of the Money	$4.60Out of the Money	$8.10Out of the Money	$19.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CSLUnderlying issue's last price	$9.40Underlying issue's last price	$12.20Underlying issue's last price	$11.43Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$440.00Underlying issue's last price	CSLUnderlying issue's last price	$8.20Underlying issue's last price	$11.60Underlying issue's last price	$30.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
CSLOut of the Money	$4.90Out of the Money	$7.50Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$450.00	CSLIn the Money	$14.10In the Money	$16.80In the Money	$16.23In the Money	$0.00In the Money	---In the Money	212In the Money
CSLOut of the Money	$1.40Out of the Money	$4.40Out of the Money	$7.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$460.00	CSLIn the Money	$20.10In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$3.70Out 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	$28.20In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.50Out 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$480.00	CSLIn the Money	$37.50In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$3.00Out 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	$47.50In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$1.45Out of the Money	$1.18Out 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	$57.30In the Money	$61.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$1.50Out 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$510.00	CSLIn the Money	$67.30In the Money	$71.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$1.50Out 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$520.00	CSLIn the Money	$77.30In the Money	$81.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.80Out 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	$87.40In the Money	$91.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$1.50Out 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$540.00	CSLIn the Money	$97.30In the Money	$101.60In the Money	$128.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$550.00	CSLIn the Money	$107.30In the Money	$111.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.65Out 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	$117.40In the Money	$121.60In the Money	$148.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$570.00	CSLIn the Money	$127.40In the Money	$131.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.65Out of the Money	$0.05Out 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	$137.40In the Money	$141.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.60Out 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$590.00	CSLIn the Money	$147.40In the Money	$151.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.60Out 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	$157.30In the Money	$161.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.60Out 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$610.00	CSLIn the Money	$167.30In the Money	$171.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$620.00	CSLIn the Money	$177.50In the Money	$181.50In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)