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 (2017-02-24)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 170519C00115000 C 05/19/17 115.0 46.00 49.50
CBRL 170519C00120000 C 05/19/17 120.0 40.80 45.00
CBRL 170519C00125000 C 05/19/17 125.0 36.20 39.50
CBRL 170519C00130000 C 05/19/17 130.0 30.80 34.70
CBRL 170519C00135000 C 05/19/17 135.0 25.80 29.50
CBRL 170519C00140000 C 05/19/17 140.0 21.30 24.10
CBRL 170519C00145000 C 05/19/17 145.0 16.40 18.90
CBRL 170519C00150000 C 05/19/17 150.0 11.30 14.20
CBRL 170519C00155000 C 05/19/17 155.0 6.80 8.40
CBRL 170519C00160000 C 05/19/17 160.0 3.90 4.60
CBRL 170519C00165000 C 05/19/17 165.0 1.25 1.60
CBRL 170519C00170000 C 05/19/17 170.0 0.30 0.75
CBRL 170519C00175000 C 05/19/17 175.0 0.00 2.15
CBRL 170519C00180000 C 05/19/17 180.0 0.00 1.55
CBRL 170519C00185000 C 05/19/17 185.0 0.00 1.95
CBRL 170519C00190000 C 05/19/17 190.0 0.00 1.90
CBRL 170519C00195000 C 05/19/17 195.0 0.00 1.95
CBRL 170519C00200000 C 05/19/17 200.0 0.00 2.00
CBRL 170519C00210000 C 05/19/17 210.0 0.00 2.15
CBRL 170519P00115000 P 05/19/17 115.0 0.00 2.00
CBRL 170519P00120000 P 05/19/17 120.0 0.00 2.10
CBRL 170519P00125000 P 05/19/17 125.0 0.00 2.05
CBRL 170519P00130000 P 05/19/17 130.0 0.00 0.15
CBRL 170519P00135000 P 05/19/17 135.0 0.00 0.25
CBRL 170519P00140000 P 05/19/17 140.0 0.00 0.30
CBRL 170519P00145000 P 05/19/17 145.0 0.00 0.30
CBRL 170519P00150000 P 05/19/17 150.0 0.15 0.45
CBRL 170519P00155000 P 05/19/17 155.0 0.55 0.70
CBRL 170519P00160000 P 05/19/17 160.0 1.55 2.05
CBRL 170519P00165000 P 05/19/17 165.0 3.90 4.60
CBRL 170519P00170000 P 05/19/17 170.0 7.00 9.40
CBRL 170519P00175000 P 05/19/17 175.0 10.80 14.10
CBRL 170519P00180000 P 05/19/17 180.0 15.70 19.00
CBRL 170519P00185000 P 05/19/17 185.0 20.80 24.00
CBRL 170519P00190000 P 05/19/17 190.0 25.70 29.00
CBRL 170519P00195000 P 05/19/17 195.0 30.60 34.20
CBRL 170519P00200000 P 05/19/17 200.0 35.80 38.90
CBRL 170519P00210000 P 05/19/17 210.0 45.70 49.30
CBRL 170616C00070000 C 06/16/17 70.0 91.00 94.40
CBRL 170616C00075000 C 06/16/17 75.0 85.80 89.80
CBRL 170616C00080000 C 06/16/17 80.0 80.90 84.40
CBRL 170616C00085000 C 06/16/17 85.0 75.80 79.80
CBRL 170616C00090000 C 06/16/17 90.0 70.80 74.80
CBRL 170616C00095000 C 06/16/17 95.0 66.00 69.70
CBRL 170616C00100000 C 06/16/17 100.0 60.90 64.70
CBRL 170616C00105000 C 06/16/17 105.0 55.90 59.70
CBRL 170616C00110000 C 06/16/17 110.0 50.80 54.80
CBRL 170616C00115000 C 06/16/17 115.0 46.40 49.70
CBRL 170616C00120000 C 06/16/17 120.0 41.00 44.40
CBRL 170616C00125000 C 06/16/17 125.0 36.00 39.10
CBRL 170616C00130000 C 06/16/17 130.0 31.40 34.40
CBRL 170616C00135000 C 06/16/17 135.0 26.20 28.90
CBRL 170616C00140000 C 06/16/17 140.0 21.20 24.20
CBRL 170616C00145000 C 06/16/17 145.0 16.40 19.50
CBRL 170616C00150000 C 06/16/17 150.0 13.30 14.10
CBRL 170616C00155000 C 06/16/17 155.0 9.40 10.70
CBRL 170616C00160000 C 06/16/17 160.0 6.10 7.20
CBRL 170616C00165000 C 06/16/17 165.0 3.60 4.30
CBRL 170616C00170000 C 06/16/17 170.0 1.95 2.35
CBRL 170616C00175000 C 06/16/17 175.0 0.95 1.25
CBRL 170616C00180000 C 06/16/17 180.0 0.20 0.95
CBRL 170616C00185000 C 06/16/17 185.0 0.05 0.55
CBRL 170616C00190000 C 06/16/17 190.0 0.00 1.95
CBRL 170616C00195000 C 06/16/17 195.0 0.00 0.15
CBRL 170616C00200000 C 06/16/17 200.0 0.00 1.90
CBRL 170616P00070000 P 06/16/17 70.0 0.00 0.10
CBRL 170616P00075000 P 06/16/17 75.0 0.00 0.15
CBRL 170616P00080000 P 06/16/17 80.0 0.00 0.30
CBRL 170616P00085000 P 06/16/17 85.0 0.00 0.30
CBRL 170616P00090000 P 06/16/17 90.0 0.00 0.40
CBRL 170616P00095000 P 06/16/17 95.0 0.00 1.95
CBRL 170616P00100000 P 06/16/17 100.0 0.00 2.10
CBRL 170616P00105000 P 06/16/17 105.0 0.00 2.00
CBRL 170616P00110000 P 06/16/17 110.0 0.00 2.05
CBRL 170616P00115000 P 06/16/17 115.0 0.00 2.05
CBRL 170616P00120000 P 06/16/17 120.0 0.00 0.40
CBRL 170616P00125000 P 06/16/17 125.0 0.00 0.50
CBRL 170616P00130000 P 06/16/17 130.0 0.00 0.55
CBRL 170616P00135000 P 06/16/17 135.0 0.00 1.45
CBRL 170616P00140000 P 06/16/17 140.0 0.05 1.10
CBRL 170616P00145000 P 06/16/17 145.0 0.75 1.60
CBRL 170616P00150000 P 06/16/17 150.0 1.40 1.65
CBRL 170616P00155000 P 06/16/17 155.0 2.45 2.80
CBRL 170616P00160000 P 06/16/17 160.0 4.10 4.50
CBRL 170616P00165000 P 06/16/17 165.0 6.50 7.20
CBRL 170616P00170000 P 06/16/17 170.0 9.70 10.80
CBRL 170616P00175000 P 06/16/17 175.0 12.80 14.50
CBRL 170616P00180000 P 06/16/17 180.0 17.30 19.60
CBRL 170616P00185000 P 06/16/17 185.0 21.30 24.50
CBRL 170616P00190000 P 06/16/17 190.0 26.30 29.30
CBRL 170616P00195000 P 06/16/17 195.0 30.90 34.30
CBRL 170616P00200000 P 06/16/17 200.0 36.20 39.30
CBRL 170915C00080000 C 09/15/17 80.0 81.10 84.40
CBRL 170915C00085000 C 09/15/17 85.0 75.40 79.70
CBRL 170915C00090000 C 09/15/17 90.0 70.80 74.70
CBRL 170915C00095000 C 09/15/17 95.0 65.80 69.50
CBRL 170915C00100000 C 09/15/17 100.0 60.90 64.40
CBRL 170915C00105000 C 09/15/17 105.0 55.70 59.40
CBRL 170915C00110000 C 09/15/17 110.0 50.90 54.40
CBRL 170915C00115000 C 09/15/17 115.0 46.20 49.40
CBRL 170915C00120000 C 09/15/17 120.0 41.10 44.60
CBRL 170915C00125000 C 09/15/17 125.0 36.10 39.40
CBRL 170915C00130000 C 09/15/17 130.0 31.30 34.40
CBRL 170915C00135000 C 09/15/17 135.0 26.50 29.80
CBRL 170915C00140000 C 09/15/17 140.0 21.70 24.80
CBRL 170915C00145000 C 09/15/17 145.0 17.60 20.50
CBRL 170915C00150000 C 09/15/17 150.0 13.70 16.40
CBRL 170915C00155000 C 09/15/17 155.0 10.40 12.90
CBRL 170915C00160000 C 09/15/17 160.0 7.20 10.00
CBRL 170915C00165000 C 09/15/17 165.0 4.70 6.90
CBRL 170915C00170000 C 09/15/17 170.0 3.60 5.50
CBRL 170915C00175000 C 09/15/17 175.0 1.00 3.30
CBRL 170915C00180000 C 09/15/17 180.0 0.40 2.50
CBRL 170915C00185000 C 09/15/17 185.0 0.40 2.15
CBRL 170915C00190000 C 09/15/17 190.0 0.20 1.50
CBRL 170915C00195000 C 09/15/17 195.0 0.05 1.00
CBRL 170915C00200000 C 09/15/17 200.0 0.10 0.80
CBRL 170915C00210000 C 09/15/17 210.0 0.00 0.60
CBRL 170915C00220000 C 09/15/17 220.0 0.00 0.55
CBRL 170915C00230000 C 09/15/17 230.0 0.00 0.50
CBRL 170915P00080000 P 09/15/17 80.0 0.00 0.60
CBRL 170915P00085000 P 09/15/17 85.0 0.00 0.65
CBRL 170915P00090000 P 09/15/17 90.0 0.00 0.10
CBRL 170915P00095000 P 09/15/17 95.0 0.00 1.95
CBRL 170915P00100000 P 09/15/17 100.0 0.00 0.75
CBRL 170915P00105000 P 09/15/17 105.0 0.00 0.80
CBRL 170915P00110000 P 09/15/17 110.0 0.10 1.00
CBRL 170915P00115000 P 09/15/17 115.0 0.05 1.10
CBRL 170915P00120000 P 09/15/17 120.0 0.10 1.25
CBRL 170915P00125000 P 09/15/17 125.0 0.30 1.35
CBRL 170915P00130000 P 09/15/17 130.0 0.65 1.90
CBRL 170915P00135000 P 09/15/17 135.0 0.95 2.55
CBRL 170915P00140000 P 09/15/17 140.0 1.20 3.70
CBRL 170915P00145000 P 09/15/17 145.0 2.10 4.80
CBRL 170915P00150000 P 09/15/17 150.0 3.70 6.50
CBRL 170915P00155000 P 09/15/17 155.0 5.30 8.10
CBRL 170915P00160000 P 09/15/17 160.0 7.20 10.10
CBRL 170915P00165000 P 09/15/17 165.0 9.90 12.40
CBRL 170915P00170000 P 09/15/17 170.0 12.70 15.70
CBRL 170915P00175000 P 09/15/17 175.0 16.10 19.20
CBRL 170915P00180000 P 09/15/17 180.0 19.90 22.80
CBRL 170915P00185000 P 09/15/17 185.0 24.10 27.30
CBRL 170915P00190000 P 09/15/17 190.0 28.60 31.50
CBRL 170915P00195000 P 09/15/17 195.0 33.10 36.00
CBRL 170915P00200000 P 09/15/17 200.0 37.80 41.00
CBRL 170915P00210000 P 09/15/17 210.0 47.30 50.90
CBRL 170915P00220000 P 09/15/17 220.0 57.20 60.90
CBRL 170915P00230000 P 09/15/17 230.0 67.50 70.60
CBRL 171215C00110000 C 12/15/17 110.0 51.10 54.40
CBRL 171215C00115000 C 12/15/17 115.0 46.10 49.60
CBRL 171215C00120000 C 12/15/17 120.0 41.20 44.40
CBRL 171215C00125000 C 12/15/17 125.0 36.00 39.60
CBRL 171215C00130000 C 12/15/17 130.0 31.30 34.60
CBRL 171215C00135000 C 12/15/17 135.0 26.80 29.80
CBRL 171215C00140000 C 12/15/17 140.0 22.40 25.90
CBRL 171215C00145000 C 12/15/17 145.0 18.40 21.70
CBRL 171215C00150000 C 12/15/17 150.0 15.00 17.80
CBRL 171215C00155000 C 12/15/17 155.0 11.60 14.60
CBRL 171215C00160000 C 12/15/17 160.0 9.00 11.80
CBRL 171215C00165000 C 12/15/17 165.0 6.80 9.80
CBRL 171215C00170000 C 12/15/17 170.0 5.20 7.90
CBRL 171215C00175000 C 12/15/17 175.0 3.70 6.60
CBRL 171215C00180000 C 12/15/17 180.0 2.65 5.30
CBRL 171215C00185000 C 12/15/17 185.0 0.90 4.90
CBRL 171215C00190000 C 12/15/17 190.0 0.30 4.00
CBRL 171215C00195000 C 12/15/17 195.0 0.05 3.20
CBRL 171215C00200000 C 12/15/17 200.0 0.05 2.75
CBRL 171215P00110000 P 12/15/17 110.0 0.15 1.20
CBRL 171215P00115000 P 12/15/17 115.0 0.15 2.55
CBRL 171215P00120000 P 12/15/17 120.0 0.00 2.95
CBRL 171215P00125000 P 12/15/17 125.0 0.20 3.20
CBRL 171215P00130000 P 12/15/17 130.0 1.30 3.60
CBRL 171215P00135000 P 12/15/17 135.0 2.00 4.20
CBRL 171215P00140000 P 12/15/17 140.0 2.55 5.50
CBRL 171215P00145000 P 12/15/17 145.0 3.50 6.80
CBRL 171215P00150000 P 12/15/17 150.0 5.90 8.80
CBRL 171215P00155000 P 12/15/17 155.0 7.90 10.70
CBRL 171215P00160000 P 12/15/17 160.0 10.10 13.00
CBRL 171215P00165000 P 12/15/17 165.0 12.60 16.00
CBRL 171215P00170000 P 12/15/17 170.0 15.50 19.20
CBRL 171215P00175000 P 12/15/17 175.0 18.80 22.30
CBRL 171215P00180000 P 12/15/17 180.0 22.70 25.90
CBRL 171215P00185000 P 12/15/17 185.0 26.60 30.00
CBRL 171215P00190000 P 12/15/17 190.0 30.90 34.00
CBRL 171215P00195000 P 12/15/17 195.0 35.00 38.50
CBRL 171215P00200000 P 12/15/17 200.0 39.60 43.00

OPRA data is delayed 15 minutes.