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 (2015-11-27)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 160219C00065000 C 02/19/16 65.0 66.70 71.00
CBRL 160219C00070000 C 02/19/16 70.0 61.70 66.00
CBRL 160219C00075000 C 02/19/16 75.0 56.90 61.00
CBRL 160219C00080000 C 02/19/16 80.0 51.70 56.00
CBRL 160219C00085000 C 02/19/16 85.0 47.00 50.70
CBRL 160219C00090000 C 02/19/16 90.0 41.80 45.70
CBRL 160219C00095000 C 02/19/16 95.0 36.90 41.00
CBRL 160219C00100000 C 02/19/16 100.0 31.90 35.30
CBRL 160219C00105000 C 02/19/16 105.0 27.00 30.60
CBRL 160219C00110000 C 02/19/16 110.0 21.90 24.90
CBRL 160219C00115000 C 02/19/16 115.0 17.00 20.00
CBRL 160219C00120000 C 02/19/16 120.0 12.10 14.80
CBRL 160219C00125000 C 02/19/16 125.0 7.30 10.00
CBRL 160219C00130000 C 02/19/16 130.0 3.50 5.30
CBRL 160219C00135000 C 02/19/16 135.0 0.95 1.30
CBRL 160219C00140000 C 02/19/16 140.0 0.05 0.40
CBRL 160219C00145000 C 02/19/16 145.0 0.00 0.40
CBRL 160219C00150000 C 02/19/16 150.0 0.00 0.40
CBRL 160219C00155000 C 02/19/16 155.0 0.00 0.40
CBRL 160219C00160000 C 02/19/16 160.0 0.00 0.40
CBRL 160219C00165000 C 02/19/16 165.0 0.00 0.40
CBRL 160219C00170000 C 02/19/16 170.0 0.00 0.40
CBRL 160219C00175000 C 02/19/16 175.0 0.00 0.40
CBRL 160219C00180000 C 02/19/16 180.0 0.00 0.40
CBRL 160219C00185000 C 02/19/16 185.0 0.00 0.40
CBRL 160219P00065000 P 02/19/16 65.0 0.00 0.45
CBRL 160219P00070000 P 02/19/16 70.0 0.00 0.40
CBRL 160219P00075000 P 02/19/16 75.0 0.00 0.40
CBRL 160219P00080000 P 02/19/16 80.0 0.00 0.40
CBRL 160219P00085000 P 02/19/16 85.0 0.00 0.35
CBRL 160219P00090000 P 02/19/16 90.0 0.00 0.40
CBRL 160219P00095000 P 02/19/16 95.0 0.00 0.40
CBRL 160219P00100000 P 02/19/16 100.0 0.00 0.40
CBRL 160219P00105000 P 02/19/16 105.0 0.00 0.35
CBRL 160219P00110000 P 02/19/16 110.0 0.00 0.40
CBRL 160219P00115000 P 02/19/16 115.0 0.05 0.20
CBRL 160219P00120000 P 02/19/16 120.0 0.00 0.25
CBRL 160219P00125000 P 02/19/16 125.0 0.10 0.50
CBRL 160219P00130000 P 02/19/16 130.0 0.50 0.65
CBRL 160219P00135000 P 02/19/16 135.0 2.15 2.95
CBRL 160219P00140000 P 02/19/16 140.0 5.40 8.40
CBRL 160219P00145000 P 02/19/16 145.0 10.10 13.30
CBRL 160219P00150000 P 02/19/16 150.0 15.10 18.20
CBRL 160219P00155000 P 02/19/16 155.0 19.90 23.10
CBRL 160219P00160000 P 02/19/16 160.0 24.70 28.20
CBRL 160219P00165000 P 02/19/16 165.0 29.30 33.10
CBRL 160219P00170000 P 02/19/16 170.0 34.30 38.20
CBRL 160219P00175000 P 02/19/16 175.0 39.40 43.10
CBRL 160219P00180000 P 02/19/16 180.0 44.90 48.20
CBRL 160219P00185000 P 02/19/16 185.0 49.10 53.10
CBRL 160318C00080000 C 03/18/16 80.0 51.90 55.80
CBRL 160318C00085000 C 03/18/16 85.0 47.20 50.40
CBRL 160318C00090000 C 03/18/16 90.0 42.00 45.10
CBRL 160318C00095000 C 03/18/16 95.0 37.00 40.30
CBRL 160318C00100000 C 03/18/16 100.0 32.10 35.20
CBRL 160318C00105000 C 03/18/16 105.0 27.10 30.40
CBRL 160318C00110000 C 03/18/16 110.0 22.30 25.40
CBRL 160318C00115000 C 03/18/16 115.0 17.50 20.60
CBRL 160318C00120000 C 03/18/16 120.0 13.00 15.60
CBRL 160318C00125000 C 03/18/16 125.0 8.80 11.50
CBRL 160318C00130000 C 03/18/16 130.0 6.90 7.70
CBRL 160318C00135000 C 03/18/16 135.0 4.20 4.70
CBRL 160318C00140000 C 03/18/16 140.0 2.25 2.75
CBRL 160318C00145000 C 03/18/16 145.0 1.10 1.25
CBRL 160318C00150000 C 03/18/16 150.0 0.45 0.70
CBRL 160318C00155000 C 03/18/16 155.0 0.10 0.40
CBRL 160318C00160000 C 03/18/16 160.0 0.00 0.35
CBRL 160318C00165000 C 03/18/16 165.0 0.00 0.10
CBRL 160318C00170000 C 03/18/16 170.0 0.00 0.40
CBRL 160318C00175000 C 03/18/16 175.0 0.00 0.35
CBRL 160318C00180000 C 03/18/16 180.0 0.00 0.40
CBRL 160318C00185000 C 03/18/16 185.0 0.00 0.40
CBRL 160318C00190000 C 03/18/16 190.0 0.00 0.40
CBRL 160318C00195000 C 03/18/16 195.0 0.00 0.40
CBRL 160318C00200000 C 03/18/16 200.0 0.00 0.40
CBRL 160318C00210000 C 03/18/16 210.0 0.00 0.40
CBRL 160318C00220000 C 03/18/16 220.0 0.00 0.40
CBRL 160318P00080000 P 03/18/16 80.0 0.00 0.45
CBRL 160318P00085000 P 03/18/16 85.0 0.00 0.30
CBRL 160318P00090000 P 03/18/16 90.0 0.00 0.40
CBRL 160318P00095000 P 03/18/16 95.0 0.00 0.45
CBRL 160318P00100000 P 03/18/16 100.0 0.10 0.40
CBRL 160318P00105000 P 03/18/16 105.0 0.25 0.35
CBRL 160318P00110000 P 03/18/16 110.0 0.35 0.70
CBRL 160318P00115000 P 03/18/16 115.0 0.60 1.15
CBRL 160318P00120000 P 03/18/16 120.0 1.15 1.30
CBRL 160318P00125000 P 03/18/16 125.0 1.95 2.30
CBRL 160318P00130000 P 03/18/16 130.0 3.30 3.80
CBRL 160318P00135000 P 03/18/16 135.0 5.50 6.20
CBRL 160318P00140000 P 03/18/16 140.0 8.30 9.80
CBRL 160318P00145000 P 03/18/16 145.0 11.90 14.40
CBRL 160318P00150000 P 03/18/16 150.0 16.10 18.80
CBRL 160318P00155000 P 03/18/16 155.0 21.60 23.50
CBRL 160318P00160000 P 03/18/16 160.0 25.20 28.50
CBRL 160318P00165000 P 03/18/16 165.0 30.00 33.40
CBRL 160318P00170000 P 03/18/16 170.0 35.10 38.40
CBRL 160318P00175000 P 03/18/16 175.0 40.30 43.40
CBRL 160318P00180000 P 03/18/16 180.0 45.10 48.30
CBRL 160318P00185000 P 03/18/16 185.0 49.90 53.40
CBRL 160318P00190000 P 03/18/16 190.0 54.60 58.50
CBRL 160318P00195000 P 03/18/16 195.0 59.50 63.50
CBRL 160318P00200000 P 03/18/16 200.0 64.90 68.20
CBRL 160318P00210000 P 03/18/16 210.0 74.90 78.30
CBRL 160318P00220000 P 03/18/16 220.0 84.50 88.40
CBRL 160617C00070000 C 06/17/16 70.0 61.90 65.50
CBRL 160617C00075000 C 06/17/16 75.0 56.80 60.60
CBRL 160617C00080000 C 06/17/16 80.0 51.80 55.40
CBRL 160617C00085000 C 06/17/16 85.0 46.80 50.60
CBRL 160617C00090000 C 06/17/16 90.0 42.00 46.00
CBRL 160617C00095000 C 06/17/16 95.0 37.20 40.80
CBRL 160617C00100000 C 06/17/16 100.0 32.40 35.30
CBRL 160617C00105000 C 06/17/16 105.0 27.70 30.90
CBRL 160617C00110000 C 06/17/16 110.0 23.40 25.90
CBRL 160617C00115000 C 06/17/16 115.0 19.20 21.60
CBRL 160617C00120000 C 06/17/16 120.0 16.50 17.40
CBRL 160617C00125000 C 06/17/16 125.0 12.80 14.00
CBRL 160617C00130000 C 06/17/16 130.0 9.70 10.90
CBRL 160617C00135000 C 06/17/16 135.0 7.00 7.90
CBRL 160617C00140000 C 06/17/16 140.0 4.90 6.20
CBRL 160617C00145000 C 06/17/16 145.0 3.20 4.10
CBRL 160617C00150000 C 06/17/16 150.0 2.05 3.00
CBRL 160617C00155000 C 06/17/16 155.0 1.25 1.95
CBRL 160617C00160000 C 06/17/16 160.0 0.05 1.60
CBRL 160617C00165000 C 06/17/16 165.0 0.10 1.30
CBRL 160617C00170000 C 06/17/16 170.0 0.00 2.45
CBRL 160617C00175000 C 06/17/16 175.0 0.00 0.50
CBRL 160617C00180000 C 06/17/16 180.0 0.00 0.50
CBRL 160617C00185000 C 06/17/16 185.0 0.00 0.50
CBRL 160617C00190000 C 06/17/16 190.0 0.00 0.55
CBRL 160617C00195000 C 06/17/16 195.0 0.00 0.50
CBRL 160617C00200000 C 06/17/16 200.0 0.00 0.50
CBRL 160617C00210000 C 06/17/16 210.0 0.00 0.50
CBRL 160617P00070000 P 06/17/16 70.0 0.05 0.60
CBRL 160617P00075000 P 06/17/16 75.0 0.10 0.65
CBRL 160617P00080000 P 06/17/16 80.0 0.05 0.95
CBRL 160617P00085000 P 06/17/16 85.0 0.10 1.15
CBRL 160617P00090000 P 06/17/16 90.0 0.45 1.55
CBRL 160617P00095000 P 06/17/16 95.0 0.60 1.65
CBRL 160617P00100000 P 06/17/16 100.0 0.55 2.00
CBRL 160617P00105000 P 06/17/16 105.0 0.10 2.45
CBRL 160617P00110000 P 06/17/16 110.0 1.95 3.40
CBRL 160617P00115000 P 06/17/16 115.0 2.80 4.60
CBRL 160617P00120000 P 06/17/16 120.0 4.00 6.00
CBRL 160617P00125000 P 06/17/16 125.0 5.40 8.00
CBRL 160617P00130000 P 06/17/16 130.0 7.10 10.10
CBRL 160617P00135000 P 06/17/16 135.0 9.60 12.40
CBRL 160617P00140000 P 06/17/16 140.0 12.40 15.30
CBRL 160617P00145000 P 06/17/16 145.0 15.30 18.50
CBRL 160617P00150000 P 06/17/16 150.0 19.40 22.30
CBRL 160617P00155000 P 06/17/16 155.0 23.00 26.20
CBRL 160617P00160000 P 06/17/16 160.0 28.00 30.60
CBRL 160617P00165000 P 06/17/16 165.0 31.90 35.10
CBRL 160617P00170000 P 06/17/16 170.0 36.50 39.90
CBRL 160617P00175000 P 06/17/16 175.0 41.30 44.80
CBRL 160617P00180000 P 06/17/16 180.0 46.10 49.90
CBRL 160617P00185000 P 06/17/16 185.0 50.90 54.80
CBRL 160617P00190000 P 06/17/16 190.0 56.00 59.90
CBRL 160617P00195000 P 06/17/16 195.0 61.00 64.70
CBRL 160617P00200000 P 06/17/16 200.0 66.20 69.70
CBRL 160617P00210000 P 06/17/16 210.0 75.50 79.80
CBRL 160916C00060000 C 09/16/16 60.0 71.70 76.00
CBRL 160916C00065000 C 09/16/16 65.0 66.70 70.40
CBRL 160916C00070000 C 09/16/16 70.0 61.90 65.50
CBRL 160916C00075000 C 09/16/16 75.0 56.90 60.30
CBRL 160916C00080000 C 09/16/16 80.0 51.90 55.30
CBRL 160916C00085000 C 09/16/16 85.0 46.90 50.70
CBRL 160916C00090000 C 09/16/16 90.0 41.90 45.30
CBRL 160916C00095000 C 09/16/16 95.0 37.20 40.50
CBRL 160916C00100000 C 09/16/16 100.0 32.50 36.40
CBRL 160916C00105000 C 09/16/16 105.0 28.10 31.60
CBRL 160916C00110000 C 09/16/16 110.0 24.00 26.60
CBRL 160916C00115000 C 09/16/16 115.0 19.90 22.80
CBRL 160916C00120000 C 09/16/16 120.0 17.20 19.10
CBRL 160916C00125000 C 09/16/16 125.0 14.20 15.40
CBRL 160916C00130000 C 09/16/16 130.0 11.20 12.70
CBRL 160916C00135000 C 09/16/16 135.0 8.60 9.90
CBRL 160916C00140000 C 09/16/16 140.0 6.40 8.20
CBRL 160916C00145000 C 09/16/16 145.0 4.70 6.80
CBRL 160916C00150000 C 09/16/16 150.0 3.30 5.60
CBRL 160916C00155000 C 09/16/16 155.0 2.30 4.60
CBRL 160916C00160000 C 09/16/16 160.0 1.15 3.00
CBRL 160916C00165000 C 09/16/16 165.0 0.10 2.85
CBRL 160916C00170000 C 09/16/16 170.0 0.05 2.35
CBRL 160916C00175000 C 09/16/16 175.0 0.15 1.85
CBRL 160916C00180000 C 09/16/16 180.0 0.10 1.55
CBRL 160916P00060000 P 09/16/16 60.0 0.00 0.90
CBRL 160916P00065000 P 09/16/16 65.0 0.20 0.70
CBRL 160916P00070000 P 09/16/16 70.0 0.10 1.50
CBRL 160916P00075000 P 09/16/16 75.0 0.15 1.65
CBRL 160916P00080000 P 09/16/16 80.0 0.20 1.90
CBRL 160916P00085000 P 09/16/16 85.0 0.30 1.95
CBRL 160916P00090000 P 09/16/16 90.0 0.55 2.30
CBRL 160916P00095000 P 09/16/16 95.0 0.75 2.75
CBRL 160916P00100000 P 09/16/16 100.0 1.15 3.50
CBRL 160916P00105000 P 09/16/16 105.0 2.30 4.50
CBRL 160916P00110000 P 09/16/16 110.0 3.10 5.70
CBRL 160916P00115000 P 09/16/16 115.0 4.50 7.20
CBRL 160916P00120000 P 09/16/16 120.0 5.70 8.90
CBRL 160916P00125000 P 09/16/16 125.0 7.80 10.60
CBRL 160916P00130000 P 09/16/16 130.0 9.60 12.70
CBRL 160916P00135000 P 09/16/16 135.0 12.00 15.20
CBRL 160916P00140000 P 09/16/16 140.0 15.00 18.10
CBRL 160916P00145000 P 09/16/16 145.0 18.30 21.30
CBRL 160916P00150000 P 09/16/16 150.0 22.10 24.90
CBRL 160916P00155000 P 09/16/16 155.0 26.00 28.80
CBRL 160916P00160000 P 09/16/16 160.0 29.60 32.60
CBRL 160916P00165000 P 09/16/16 165.0 34.10 36.90
CBRL 160916P00170000 P 09/16/16 170.0 38.50 41.40
CBRL 160916P00175000 P 09/16/16 175.0 43.10 46.20
CBRL 160916P00180000 P 09/16/16 180.0 47.20 50.90

OPRA data is delayed 15 minutes.