Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Carriage Services Inc (CSV)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSV 140419C00005000 C 04/19/14 5.0 11.60 12.80
CSV 140419C00007500 C 04/19/14 7.5 9.50 10.30
CSV 140419C00010000 C 04/19/14 10.0 7.00 7.80
CSV 140419C00012500 C 04/19/14 12.5 4.60 5.30
CSV 140419C00015000 C 04/19/14 15.0 2.25 2.70
CSV 140419C00017500 C 04/19/14 17.5 0.05 0.15
CSV 140419C00020000 C 04/19/14 20.0 0.00 0.05
CSV 140419C00022500 C 04/19/14 22.5 0.00 0.15
CSV 140419C00025000 C 04/19/14 25.0 0.00 0.35
CSV 140419C00030000 C 04/19/14 30.0 0.00 0.35
CSV 140419C00035000 C 04/19/14 35.0 0.00 0.35
CSV 140419P00005000 P 04/19/14 5.0 0.00 0.35
CSV 140419P00007500 P 04/19/14 7.5 0.00 0.35
CSV 140419P00010000 P 04/19/14 10.0 0.00 0.35
CSV 140419P00012500 P 04/19/14 12.5 0.00 0.35
CSV 140419P00015000 P 04/19/14 15.0 0.00 0.35
CSV 140419P00017500 P 04/19/14 17.5 0.00 0.35
CSV 140419P00020000 P 04/19/14 20.0 2.30 3.10
CSV 140419P00022500 P 04/19/14 22.5 4.80 5.40
CSV 140419P00025000 P 04/19/14 25.0 7.20 8.10
CSV 140419P00030000 P 04/19/14 30.0 11.80 13.40
CSV 140419P00035000 P 04/19/14 35.0 16.10 19.80
CSV 140517C00002500 C 05/17/14 2.5 14.00 15.70
CSV 140517C00005000 C 05/17/14 5.0 11.60 12.90
CSV 140517C00007500 C 05/17/14 7.5 9.50 10.40
CSV 140517C00010000 C 05/17/14 10.0 7.00 7.90
CSV 140517C00012500 C 05/17/14 12.5 4.60 5.30
CSV 140517C00015000 C 05/17/14 15.0 2.15 2.85
CSV 140517C00017500 C 05/17/14 17.5 0.45 0.90
CSV 140517C00020000 C 05/17/14 20.0 0.00 0.20
CSV 140517C00022500 C 05/17/14 22.5 0.00 0.35
CSV 140517C00025000 C 05/17/14 25.0 0.00 0.30
CSV 140517C00030000 C 05/17/14 30.0 0.00 0.35
CSV 140517C00035000 C 05/17/14 35.0 0.00 0.35
CSV 140517P00002500 P 05/17/14 2.5 0.00 0.35
CSV 140517P00005000 P 05/17/14 5.0 0.00 0.35
CSV 140517P00007500 P 05/17/14 7.5 0.00 0.35
CSV 140517P00010000 P 05/17/14 10.0 0.00 0.35
CSV 140517P00012500 P 05/17/14 12.5 0.00 0.35
CSV 140517P00015000 P 05/17/14 15.0 0.00 0.40
CSV 140517P00017500 P 05/17/14 17.5 0.55 1.00
CSV 140517P00020000 P 05/17/14 20.0 2.35 3.00
CSV 140517P00022500 P 05/17/14 22.5 4.80 5.40
CSV 140517P00025000 P 05/17/14 25.0 7.20 8.10
CSV 140517P00030000 P 05/17/14 30.0 11.80 13.00
CSV 140517P00035000 P 05/17/14 35.0 16.10 19.80
CSV 140719C00007500 C 07/19/14 7.5 9.50 10.40
CSV 140719C00010000 C 07/19/14 10.0 7.00 7.90
CSV 140719C00012500 C 07/19/14 12.5 4.60 5.30
CSV 140719C00015000 C 07/19/14 15.0 2.45 3.10
CSV 140719C00017500 C 07/19/14 17.5 0.95 1.45
CSV 140719C00020000 C 07/19/14 20.0 0.10 0.65
CSV 140719C00022500 C 07/19/14 22.5 0.00 0.40
CSV 140719C00025000 C 07/19/14 25.0 0.00 0.35
CSV 140719C00030000 C 07/19/14 30.0 0.00 0.35
CSV 140719C00035000 C 07/19/14 35.0 0.00 0.35
CSV 140719P00007500 P 07/19/14 7.5 0.00 0.35
CSV 140719P00010000 P 07/19/14 10.0 0.00 0.35
CSV 140719P00012500 P 07/19/14 12.5 0.00 0.40
CSV 140719P00015000 P 07/19/14 15.0 0.10 0.70
CSV 140719P00017500 P 07/19/14 17.5 1.10 1.55
CSV 140719P00020000 P 07/19/14 20.0 2.60 3.40
CSV 140719P00022500 P 07/19/14 22.5 4.80 5.50
CSV 140719P00025000 P 07/19/14 25.0 7.20 8.10
CSV 140719P00030000 P 07/19/14 30.0 11.80 13.40
CSV 140719P00035000 P 07/19/14 35.0 16.10 19.80
CSV 141018C00012500 C 10/18/14 12.5 4.80 5.50
CSV 141018C00015000 C 10/18/14 15.0 2.85 3.60
CSV 141018C00017500 C 10/18/14 17.5 1.55 2.00
CSV 141018C00020000 C 10/18/14 20.0 0.60 1.10
CSV 141018C00022500 C 10/18/14 22.5 0.05 0.65
CSV 141018C00025000 C 10/18/14 25.0 0.00 0.45
CSV 141018C00030000 C 10/18/14 30.0 0.00 0.35
CSV 141018P00012500 P 10/18/14 12.5 0.05 0.60
CSV 141018P00015000 P 10/18/14 15.0 0.60 1.15
CSV 141018P00017500 P 10/18/14 17.5 1.55 2.15
CSV 141018P00020000 P 10/18/14 20.0 3.10 3.90
CSV 141018P00022500 P 10/18/14 22.5 5.10 5.80
CSV 141018P00025000 P 10/18/14 25.0 7.30 8.30
CSV 141018P00030000 P 10/18/14 30.0 11.80 13.30

OPRA data is delayed 15 minutes.