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 (2014-08-29)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Sep 16 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 140920C00055000 C 09/20/14 55.0 46.30 50.60
CBRL 140920C00060000 C 09/20/14 60.0 41.20 45.70
CBRL 140920C00065000 C 09/20/14 65.0 36.70 39.20
CBRL 140920C00070000 C 09/20/14 70.0 31.80 35.50
CBRL 140920C00075000 C 09/20/14 75.0 26.80 30.60
CBRL 140920C00080000 C 09/20/14 80.0 22.00 24.10
CBRL 140920C00085000 C 09/20/14 85.0 17.00 19.10
CBRL 140920C00090000 C 09/20/14 90.0 11.90 14.00
CBRL 140920C00095000 C 09/20/14 95.0 7.70 9.70
CBRL 140920C00100000 C 09/20/14 100.0 3.70 4.00
CBRL 140920C00105000 C 09/20/14 105.0 0.95 1.05
CBRL 140920C00110000 C 09/20/14 110.0 0.05 0.35
CBRL 140920C00115000 C 09/20/14 115.0 0.00 0.50
CBRL 140920C00120000 C 09/20/14 120.0 0.00 0.50
CBRL 140920C00125000 C 09/20/14 125.0 0.00 0.50
CBRL 140920C00130000 C 09/20/14 130.0 0.00 0.50
CBRL 140920C00135000 C 09/20/14 135.0 0.00 0.10
CBRL 140920C00140000 C 09/20/14 140.0 0.00 0.10
CBRL 140920P00055000 P 09/20/14 55.0 0.00 0.10
CBRL 140920P00060000 P 09/20/14 60.0 0.00 0.10
CBRL 140920P00065000 P 09/20/14 65.0 0.00 0.10
CBRL 140920P00070000 P 09/20/14 70.0 0.00 0.10
CBRL 140920P00075000 P 09/20/14 75.0 0.00 0.25
CBRL 140920P00080000 P 09/20/14 80.0 0.00 0.05
CBRL 140920P00085000 P 09/20/14 85.0 0.00 0.25
CBRL 140920P00090000 P 09/20/14 90.0 0.00 0.30
CBRL 140920P00095000 P 09/20/14 95.0 0.05 0.15
CBRL 140920P00100000 P 09/20/14 100.0 0.55 0.60
CBRL 140920P00105000 P 09/20/14 105.0 2.55 2.85
CBRL 140920P00110000 P 09/20/14 110.0 5.40 7.40
CBRL 140920P00115000 P 09/20/14 115.0 9.50 13.30
CBRL 140920P00120000 P 09/20/14 120.0 14.50 18.00
CBRL 140920P00125000 P 09/20/14 125.0 19.50 23.10
CBRL 140920P00130000 P 09/20/14 130.0 24.50 28.30
CBRL 140920P00135000 P 09/20/14 135.0 29.60 33.00
CBRL 140920P00140000 P 09/20/14 140.0 34.50 38.00
CBRL 141018C00065000 C 10/18/14 65.0 37.00 40.60
CBRL 141018C00070000 C 10/18/14 70.0 31.40 35.50
CBRL 141018C00075000 C 10/18/14 75.0 26.60 30.60
CBRL 141018C00080000 C 10/18/14 80.0 22.00 25.70
CBRL 141018C00085000 C 10/18/14 85.0 17.10 20.70
CBRL 141018C00090000 C 10/18/14 90.0 12.10 15.70
CBRL 141018C00095000 C 10/18/14 95.0 7.30 10.00
CBRL 141018C00100000 C 10/18/14 100.0 4.30 4.80
CBRL 141018C00105000 C 10/18/14 105.0 1.65 1.95
CBRL 141018C00110000 C 10/18/14 110.0 0.45 0.60
CBRL 141018C00115000 C 10/18/14 115.0 0.00 0.25
CBRL 141018C00120000 C 10/18/14 120.0 0.00 0.45
CBRL 141018C00125000 C 10/18/14 125.0 0.00 0.50
CBRL 141018C00130000 C 10/18/14 130.0 0.00 0.15
CBRL 141018C00135000 C 10/18/14 135.0 0.00 0.50
CBRL 141018P00065000 P 10/18/14 65.0 0.00 0.50
CBRL 141018P00070000 P 10/18/14 70.0 0.00 0.10
CBRL 141018P00075000 P 10/18/14 75.0 0.00 0.50
CBRL 141018P00080000 P 10/18/14 80.0 0.00 0.50
CBRL 141018P00085000 P 10/18/14 85.0 0.00 0.50
CBRL 141018P00090000 P 10/18/14 90.0 0.10 0.50
CBRL 141018P00095000 P 10/18/14 95.0 0.20 0.90
CBRL 141018P00100000 P 10/18/14 100.0 1.50 1.60
CBRL 141018P00105000 P 10/18/14 105.0 3.80 4.30
CBRL 141018P00110000 P 10/18/14 110.0 6.90 8.40
CBRL 141018P00115000 P 10/18/14 115.0 10.40 14.20
CBRL 141018P00120000 P 10/18/14 120.0 15.40 19.10
CBRL 141018P00125000 P 10/18/14 125.0 20.40 24.00
CBRL 141018P00130000 P 10/18/14 130.0 25.40 29.10
CBRL 141018P00135000 P 10/18/14 135.0 30.40 34.00
CBRL 141220C00055000 C 12/20/14 55.0 46.40 50.40
CBRL 141220C00060000 C 12/20/14 60.0 41.30 45.60
CBRL 141220C00065000 C 12/20/14 65.0 36.20 40.50
CBRL 141220C00070000 C 12/20/14 70.0 32.10 35.60
CBRL 141220C00075000 C 12/20/14 75.0 27.00 30.60
CBRL 141220C00080000 C 12/20/14 80.0 22.10 25.70
CBRL 141220C00085000 C 12/20/14 85.0 17.10 20.50
CBRL 141220C00090000 C 12/20/14 90.0 12.80 15.30
CBRL 141220C00095000 C 12/20/14 95.0 8.70 10.60
CBRL 141220C00100000 C 12/20/14 100.0 5.40 6.10
CBRL 141220C00105000 C 12/20/14 105.0 2.95 3.60
CBRL 141220C00110000 C 12/20/14 110.0 1.45 1.95
CBRL 141220C00115000 C 12/20/14 115.0 0.60 1.30
CBRL 141220C00120000 C 12/20/14 120.0 0.10 2.30
CBRL 141220C00125000 C 12/20/14 125.0 0.00 0.60
CBRL 141220C00130000 C 12/20/14 130.0 0.00 0.50
CBRL 141220C00135000 C 12/20/14 135.0 0.00 0.50
CBRL 141220P00055000 P 12/20/14 55.0 0.00 0.55
CBRL 141220P00060000 P 12/20/14 60.0 0.00 0.50
CBRL 141220P00065000 P 12/20/14 65.0 0.00 0.55
CBRL 141220P00070000 P 12/20/14 70.0 0.00 0.55
CBRL 141220P00075000 P 12/20/14 75.0 0.00 0.50
CBRL 141220P00080000 P 12/20/14 80.0 0.00 0.50
CBRL 141220P00085000 P 12/20/14 85.0 0.45 0.70
CBRL 141220P00090000 P 12/20/14 90.0 0.85 1.00
CBRL 141220P00095000 P 12/20/14 95.0 1.65 2.15
CBRL 141220P00100000 P 12/20/14 100.0 3.10 3.50
CBRL 141220P00105000 P 12/20/14 105.0 5.60 6.10
CBRL 141220P00110000 P 12/20/14 110.0 8.30 10.00
CBRL 141220P00115000 P 12/20/14 115.0 11.50 14.70
CBRL 141220P00120000 P 12/20/14 120.0 16.30 18.80
CBRL 141220P00125000 P 12/20/14 125.0 20.50 23.80
CBRL 141220P00130000 P 12/20/14 130.0 25.40 29.30
CBRL 141220P00135000 P 12/20/14 135.0 30.40 34.00
CBRL 150320C00065000 C 03/20/15 65.0 37.00 40.60
CBRL 150320C00070000 C 03/20/15 70.0 32.00 35.60
CBRL 150320C00075000 C 03/20/15 75.0 27.00 30.60
CBRL 150320C00080000 C 03/20/15 80.0 22.10 25.60
CBRL 150320C00085000 C 03/20/15 85.0 17.80 20.40
CBRL 150320C00090000 C 03/20/15 90.0 12.90 15.30
CBRL 150320C00095000 C 03/20/15 95.0 9.20 11.20
CBRL 150320C00100000 C 03/20/15 100.0 6.40 7.80
CBRL 150320C00105000 C 03/20/15 105.0 3.80 5.20
CBRL 150320C00110000 C 03/20/15 110.0 1.95 3.50
CBRL 150320C00115000 C 03/20/15 115.0 1.00 2.50
CBRL 150320C00120000 C 03/20/15 120.0 0.70 4.30
CBRL 150320C00125000 C 03/20/15 125.0 0.00 3.10
CBRL 150320C00130000 C 03/20/15 130.0 0.00 2.75
CBRL 150320C00135000 C 03/20/15 135.0 0.00 2.50
CBRL 150320P00065000 P 03/20/15 65.0 0.00 0.30
CBRL 150320P00070000 P 03/20/15 70.0 0.00 2.50
CBRL 150320P00075000 P 03/20/15 75.0 0.15 2.70
CBRL 150320P00080000 P 03/20/15 80.0 0.40 3.50
CBRL 150320P00085000 P 03/20/15 85.0 0.85 3.10
CBRL 150320P00090000 P 03/20/15 90.0 1.25 4.70
CBRL 150320P00095000 P 03/20/15 95.0 2.25 5.00
CBRL 150320P00100000 P 03/20/15 100.0 4.60 5.80
CBRL 150320P00105000 P 03/20/15 105.0 6.80 8.50
CBRL 150320P00110000 P 03/20/15 110.0 10.10 12.40
CBRL 150320P00115000 P 03/20/15 115.0 14.00 15.80
CBRL 150320P00120000 P 03/20/15 120.0 17.50 20.30
CBRL 150320P00125000 P 03/20/15 125.0 22.40 25.50
CBRL 150320P00130000 P 03/20/15 130.0 27.20 30.10
CBRL 150320P00135000 P 03/20/15 135.0 32.20 34.90

OPRA data is delayed 15 minutes.