Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-17)Premium Content

Carriage Services Inc (CSV)
As of Nov 24 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSV 141220C00002500 C 12/20/14 2.5 16.50 17.50
CSV 141220C00005000 C 12/20/14 5.0 14.00 15.00
CSV 141220C00007500 C 12/20/14 7.5 11.50 12.50
CSV 141220C00010000 C 12/20/14 10.0 9.00 10.00
CSV 141220C00012500 C 12/20/14 12.5 6.50 7.50
CSV 141220C00015000 C 12/20/14 15.0 4.00 5.00
CSV 141220C00017500 C 12/20/14 17.5 1.75 2.45
CSV 141220C00020000 C 12/20/14 20.0 0.00 0.85
CSV 141220C00022500 C 12/20/14 22.5 0.00 0.50
CSV 141220C00025000 C 12/20/14 25.0 0.00 0.45
CSV 141220C00030000 C 12/20/14 30.0 0.00 0.45
CSV 141220C00035000 C 12/20/14 35.0 0.00 0.45
CSV 141220P00002500 P 12/20/14 2.5 0.00 0.45
CSV 141220P00005000 P 12/20/14 5.0 0.00 0.45
CSV 141220P00007500 P 12/20/14 7.5 0.00 0.45
CSV 141220P00010000 P 12/20/14 10.0 0.00 0.45
CSV 141220P00012500 P 12/20/14 12.5 0.00 0.45
CSV 141220P00015000 P 12/20/14 15.0 0.00 0.25
CSV 141220P00017500 P 12/20/14 17.5 0.00 0.50
CSV 141220P00020000 P 12/20/14 20.0 0.40 1.30
CSV 141220P00022500 P 12/20/14 22.5 2.60 3.50
CSV 141220P00025000 P 12/20/14 25.0 5.00 6.00
CSV 141220P00030000 P 12/20/14 30.0 10.00 11.00
CSV 141220P00035000 P 12/20/14 35.0 15.00 16.00
CSV 150117C00002500 C 01/17/15 2.5 16.50 17.60
CSV 150117C00005000 C 01/17/15 5.0 14.00 15.10
CSV 150117C00007500 C 01/17/15 7.5 11.50 12.60
CSV 150117C00010000 C 01/17/15 10.0 9.00 10.10
CSV 150117C00012500 C 01/17/15 12.5 6.50 7.60
CSV 150117C00015000 C 01/17/15 15.0 4.00 4.70
CSV 150117C00017500 C 01/17/15 17.5 1.90 2.65
CSV 150117C00020000 C 01/17/15 20.0 0.30 0.70
CSV 150117C00022500 C 01/17/15 22.5 0.05 0.65
CSV 150117C00025000 C 01/17/15 25.0 0.00 0.50
CSV 150117C00030000 C 01/17/15 30.0 0.00 0.50
CSV 150117P00002500 P 01/17/15 2.5 0.00 0.50
CSV 150117P00005000 P 01/17/15 5.0 0.00 0.50
CSV 150117P00007500 P 01/17/15 7.5 0.00 0.50
CSV 150117P00010000 P 01/17/15 10.0 0.00 0.50
CSV 150117P00012500 P 01/17/15 12.5 0.00 0.50
CSV 150117P00015000 P 01/17/15 15.0 0.00 0.55
CSV 150117P00017500 P 01/17/15 17.5 0.00 0.25
CSV 150117P00020000 P 01/17/15 20.0 0.60 1.55
CSV 150117P00022500 P 01/17/15 22.5 2.60 3.60
CSV 150117P00025000 P 01/17/15 25.0 4.90 6.00
CSV 150117P00030000 P 01/17/15 30.0 9.90 11.00
CSV 150417C00002500 C 04/17/15 2.5 16.50 17.70
CSV 150417C00005000 C 04/17/15 5.0 14.00 15.20
CSV 150417C00007500 C 04/17/15 7.5 11.50 12.70
CSV 150417C00010000 C 04/17/15 10.0 9.00 10.20
CSV 150417C00012500 C 04/17/15 12.5 6.50 7.70
CSV 150417C00015000 C 04/17/15 15.0 4.00 4.80
CSV 150417C00017500 C 04/17/15 17.5 2.05 3.30
CSV 150417C00020000 C 04/17/15 20.0 0.50 1.40
CSV 150417C00022500 C 04/17/15 22.5 0.00 0.75
CSV 150417C00025000 C 04/17/15 25.0 0.00 0.80
CSV 150417C00030000 C 04/17/15 30.0 0.00 0.65
CSV 150417C00035000 C 04/17/15 35.0 0.00 0.65
CSV 150417P00002500 P 04/17/15 2.5 0.00 0.65
CSV 150417P00005000 P 04/17/15 5.0 0.00 0.65
CSV 150417P00007500 P 04/17/15 7.5 0.00 0.65
CSV 150417P00010000 P 04/17/15 10.0 0.00 0.65
CSV 150417P00012500 P 04/17/15 12.5 0.00 0.50
CSV 150417P00015000 P 04/17/15 15.0 0.00 0.75
CSV 150417P00017500 P 04/17/15 17.5 0.00 0.75
CSV 150417P00020000 P 04/17/15 20.0 1.00 1.85
CSV 150417P00022500 P 04/17/15 22.5 2.80 3.60
CSV 150417P00025000 P 04/17/15 25.0 5.00 6.30
CSV 150417P00030000 P 04/17/15 30.0 9.80 11.20
CSV 150417P00035000 P 04/17/15 35.0 14.80 16.20
CSV 150717C00002500 C 07/17/15 2.5 16.20 17.80
CSV 150717C00005000 C 07/17/15 5.0 13.70 15.30
CSV 150717C00007500 C 07/17/15 7.5 11.20 12.80
CSV 150717C00010000 C 07/17/15 10.0 8.70 10.30
CSV 150717C00012500 C 07/17/15 12.5 6.30 7.90
CSV 150717C00015000 C 07/17/15 15.0 4.50 5.30
CSV 150717C00017500 C 07/17/15 17.5 2.15 3.70
CSV 150717C00020000 C 07/17/15 20.0 0.75 2.35
CSV 150717C00022500 C 07/17/15 22.5 0.35 0.90
CSV 150717C00025000 C 07/17/15 25.0 0.00 1.15
CSV 150717C00030000 C 07/17/15 30.0 0.00 0.90
CSV 150717C00035000 C 07/17/15 35.0 0.00 0.80
CSV 150717C00040000 C 07/17/15 40.0 0.00 5.00
CSV 150717C00045000 C 07/17/15 45.0 0.00 5.00
CSV 150717C00050000 C 07/17/15 50.0 0.00 5.00
CSV 150717C00055000 C 07/17/15 55.0 0.00 5.00
CSV 150717C00060000 C 07/17/15 60.0 0.00 5.00
CSV 150717C00065000 C 07/17/15 65.0 0.00 5.00
CSV 150717C00070000 C 07/17/15 70.0 0.00 5.00
CSV 150717C00075000 C 07/17/15 75.0 0.00 5.00
CSV 150717P00002500 P 07/17/15 2.5 0.00 0.80
CSV 150717P00005000 P 07/17/15 5.0 0.00 0.80
CSV 150717P00007500 P 07/17/15 7.5 0.00 0.80
CSV 150717P00010000 P 07/17/15 10.0 0.00 0.85
CSV 150717P00012500 P 07/17/15 12.5 0.00 0.95
CSV 150717P00015000 P 07/17/15 15.0 0.00 1.20
CSV 150717P00017500 P 07/17/15 17.5 0.55 1.10
CSV 150717P00020000 P 07/17/15 20.0 1.25 2.80
CSV 150717P00022500 P 07/17/15 22.5 2.95 4.60
CSV 150717P00025000 P 07/17/15 25.0 5.00 6.70
CSV 150717P00030000 P 07/17/15 30.0 9.80 11.40
CSV 150717P00035000 P 07/17/15 35.0 14.70 16.30
CSV 150717P00040000 P 07/17/15 40.0 18.10 23.10
CSV 150717P00045000 P 07/17/15 45.0 23.10 28.10
CSV 150717P00050000 P 07/17/15 50.0 28.00 33.00
CSV 150717P00055000 P 07/17/15 55.0 33.00 38.00
CSV 150717P00060000 P 07/17/15 60.0 38.00 43.00
CSV 150717P00065000 P 07/17/15 65.0 43.00 48.00
CSV 150717P00070000 P 07/17/15 70.0 48.00 53.00
CSV 150717P00075000 P 07/17/15 75.0 53.00 58.00

OPRA data is delayed 15 minutes.