Stocks Options

LAST PRICE
469.6800
TODAY'S CHANGE (%)
Trending Up20.0300 (4.4546%)

Bid / Lots
301.3000/ 1
Ask / Lots
480.0000/ 1
Open / Previous Close
453.5800 / 449.6500
Day Range
Low 450.8900
High 472.6600
52 Week Range
Low 272.1500
High 481.2600
Volume
660,385
above 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 26.705

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	$278.00In the Money	$283.00In 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	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$273.00In the Money	$278.00In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$268.00In the Money	$273.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$258.00In the Money	$263.00In 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	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$248.00In the Money	$253.00In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$238.00In the Money	$243.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$228.50In the Money	$233.00In 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	$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	$223.00In 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	$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	$213.00In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$198.50In the Money	$203.50In 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	$2.20Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$188.50In the Money	$193.50In 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	---Out of the Money	$2.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CSLIn the Money	$178.50In the Money	$183.50In 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	$2.25Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$168.50In 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$300.00	CSLOut of the Money	---Out of the Money	$2.30Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$158.50In the Money	$163.50In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$148.50In the Money	$153.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$138.50In the Money	$143.50In 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	$2.65Out of the Money	$13.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$128.50In the Money	$133.40In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSLIn the Money	$119.50In the Money	$123.00In 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	$2.60Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$109.60In the Money	$113.00In 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	---Out of the Money	$1.85Out of the Money	$0.35Out of the Money	$-2.65Out of the Money	1Out of the Money	2Out of the Money
CSLIn the Money	$99.80In the Money	$103.40In 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	$1.80Out of the Money	$0.65Out of the Money	$-0.30Out of the Money	2Out of the Money	11Out of the Money
CSLIn the Money	$89.70In the Money	$93.50In 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	$0.70Out of the Money	$2.85Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CSLIn the Money	$79.00In the Money	$83.90In the Money	$61.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$390.00	CSLOut of the Money	---Out of the Money	$3.00Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSLIn the Money	$69.50In the Money	$74.40In the Money	$52.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$400.00	CSLOut of the Money	---Out of the Money	$2.25Out of the Money	$2.59Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CSLIn the Money	$60.60In the Money	$64.00In 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	---Out of the Money	$3.30Out of the Money	$15.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSLIn the Money	$51.00In the Money	$54.40In the Money	$54.00In the Money	$33.90In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$420.00	CSLOut of the Money	$0.10Out of the Money	$2.30Out of the Money	$2.30Out of the Money	$-1.20Out of the Money	2Out of the Money	49Out of the Money
CSLIn the Money	$41.10In the Money	$45.30In 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	$1.30Out of the Money	$3.50Out of the Money	$2.62Out of the Money	$-3.80Out of the Money	1Out of the Money	3Out of the Money
CSLIn the Money	$32.10In the Money	$36.20In the Money	$35.00In the Money	$17.75In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$440.00	CSLOut of the Money	$1.55Out of the Money	$4.00Out of the Money	$3.74Out of the Money	$-8.26Out of the Money	1Out of the Money	5Out of the Money
CSLIn the Money	$24.40In the Money	$27.60In the Money	$25.94In the Money	$15.19In the Money	8In the Money	34In the Money	Filter Table By Strike Price of$450.00	CSLOut of the Money	$3.00Out of the Money	$6.30Out of the Money	$5.64Out of the Money	$-13.08Out of the Money	2Out of the Money	3Out of the Money
CSLUnderlying issue's last price	$17.90Underlying issue's last price	$20.40Underlying issue's last price	$19.10Underlying issue's last price	$10.80Underlying issue's last price	3Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$460.00Underlying issue's last price	CSLUnderlying issue's last price	$5.90Underlying issue's last price	$9.00Underlying issue's last price	$17.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price
CSLNear the Money	$11.50Near the Money	$14.50Near the Money	$12.60Near the Money	$5.31Near the Money	2Near the Money	10Near the Money	Filter Table By Strike Price of$470.00	CSLIn the Money	$10.10In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$7.00Out of the Money	$9.00Out 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	$14.90In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$2.95Out of the Money	$6.80Out of the Money	$5.00Out of the Money	$-0.03Out of the Money	6Out of the Money	55Out of the Money	Filter Table By Strike Price of$490.00	CSLIn the Money	$21.00In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	$0.80Out of the Money	$5.00Out of the Money	$2.59Out of the Money	$-8.75Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$500.00	CSLIn the Money	$29.40In the Money	$33.00In 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	$2.65Out of the Money	$1.45Out of the Money	$-6.85Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$510.00	CSLIn the Money	$38.70In the Money	$42.40In 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	$3.20Out 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	$48.50In the Money	$52.00In the Money	$110.10In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.85Out 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	$67.60In the Money	$72.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$3.10Out 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	$87.60In the Money	$92.50In 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	$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	$107.60In the Money	$112.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.65Out 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	$127.60In the Money	$132.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$2.75Out 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	$147.60In the Money	$152.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSLOut of the Money	---Out of the Money	$1.60Out 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	$167.60In the Money	$172.50In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)