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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 170317C00080000 C 03/17/17 80.0 79.30 82.60
CBRL 170317C00085000 C 03/17/17 85.0 74.20 78.10
CBRL 170317C00090000 C 03/17/17 90.0 69.20 72.40
CBRL 170317C00095000 C 03/17/17 95.0 64.20 67.90
CBRL 170317C00100000 C 03/17/17 100.0 59.20 62.90
CBRL 170317C00105000 C 03/17/17 105.0 54.70 57.40
CBRL 170317C00110000 C 03/17/17 110.0 49.60 52.30
CBRL 170317C00115000 C 03/17/17 115.0 44.20 47.30
CBRL 170317C00120000 C 03/17/17 120.0 39.20 42.40
CBRL 170317C00125000 C 03/17/17 125.0 35.20 37.40
CBRL 170317C00130000 C 03/17/17 130.0 29.40 32.60
CBRL 170317C00135000 C 03/17/17 135.0 24.50 27.60
CBRL 170317C00140000 C 03/17/17 140.0 19.70 22.50
CBRL 170317C00145000 C 03/17/17 145.0 14.70 17.80
CBRL 170317C00150000 C 03/17/17 150.0 9.70 12.80
CBRL 170317C00155000 C 03/17/17 155.0 7.20 7.60
CBRL 170317C00160000 C 03/17/17 160.0 3.40 4.00
CBRL 170317C00165000 C 03/17/17 165.0 1.15 1.50
CBRL 170317C00170000 C 03/17/17 170.0 0.30 0.55
CBRL 170317C00175000 C 03/17/17 175.0 0.05 0.20
CBRL 170317C00180000 C 03/17/17 180.0 0.00 0.25
CBRL 170317C00185000 C 03/17/17 185.0 0.00 0.20
CBRL 170317C00190000 C 03/17/17 190.0 0.00 0.45
CBRL 170317C00195000 C 03/17/17 195.0 0.00 0.10
CBRL 170317C00200000 C 03/17/17 200.0 0.00 0.20
CBRL 170317C00210000 C 03/17/17 210.0 0.00 0.20
CBRL 170317C00220000 C 03/17/17 220.0 0.00 0.20
CBRL 170317C00230000 C 03/17/17 230.0 0.00 0.20
CBRL 170317P00080000 P 03/17/17 80.0 0.00 0.05
CBRL 170317P00085000 P 03/17/17 85.0 0.00 0.10
CBRL 170317P00090000 P 03/17/17 90.0 0.00 0.15
CBRL 170317P00095000 P 03/17/17 95.0 0.00 0.20
CBRL 170317P00100000 P 03/17/17 100.0 0.00 0.15
CBRL 170317P00105000 P 03/17/17 105.0 0.00 0.05
CBRL 170317P00110000 P 03/17/17 110.0 0.00 0.20
CBRL 170317P00115000 P 03/17/17 115.0 0.00 0.20
CBRL 170317P00120000 P 03/17/17 120.0 0.00 0.25
CBRL 170317P00125000 P 03/17/17 125.0 0.00 0.25
CBRL 170317P00130000 P 03/17/17 130.0 0.00 0.25
CBRL 170317P00135000 P 03/17/17 135.0 0.05 0.30
CBRL 170317P00140000 P 03/17/17 140.0 0.00 0.30
CBRL 170317P00145000 P 03/17/17 145.0 0.15 0.40
CBRL 170317P00150000 P 03/17/17 150.0 0.30 0.55
CBRL 170317P00155000 P 03/17/17 155.0 0.75 1.10
CBRL 170317P00160000 P 03/17/17 160.0 2.05 2.45
CBRL 170317P00165000 P 03/17/17 165.0 4.80 5.30
CBRL 170317P00170000 P 03/17/17 170.0 8.50 11.20
CBRL 170317P00175000 P 03/17/17 175.0 13.00 15.80
CBRL 170317P00180000 P 03/17/17 180.0 17.40 20.70
CBRL 170317P00185000 P 03/17/17 185.0 23.00 25.60
CBRL 170317P00190000 P 03/17/17 190.0 28.00 30.80
CBRL 170317P00195000 P 03/17/17 195.0 32.20 35.60
CBRL 170317P00200000 P 03/17/17 200.0 37.00 40.80
CBRL 170317P00210000 P 03/17/17 210.0 47.80 50.90
CBRL 170317P00220000 P 03/17/17 220.0 57.10 60.50
CBRL 170317P00230000 P 03/17/17 230.0 68.00 70.50
CBRL 170421C00085000 C 04/21/17 85.0 74.60 77.30
CBRL 170421C00090000 C 04/21/17 90.0 69.70 72.30
CBRL 170421C00095000 C 04/21/17 95.0 64.70 67.40
CBRL 170421C00100000 C 04/21/17 100.0 59.70 62.30
CBRL 170421C00105000 C 04/21/17 105.0 54.90 57.30
CBRL 170421C00110000 C 04/21/17 110.0 49.70 52.20
CBRL 170421C00115000 C 04/21/17 115.0 44.60 47.50
CBRL 170421C00120000 C 04/21/17 120.0 40.10 42.30
CBRL 170421C00125000 C 04/21/17 125.0 35.20 37.30
CBRL 170421C00130000 C 04/21/17 130.0 30.10 32.50
CBRL 170421C00135000 C 04/21/17 135.0 24.80 27.30
CBRL 170421C00140000 C 04/21/17 140.0 20.30 22.60
CBRL 170421C00145000 C 04/21/17 145.0 15.60 17.50
CBRL 170421C00150000 C 04/21/17 150.0 12.10 12.90
CBRL 170421C00155000 C 04/21/17 155.0 8.00 8.90
CBRL 170421C00160000 C 04/21/17 160.0 4.70 5.50
CBRL 170421C00165000 C 04/21/17 165.0 2.70 3.10
CBRL 170421C00170000 C 04/21/17 170.0 1.20 1.60
CBRL 170421C00175000 C 04/21/17 175.0 0.20 0.90
CBRL 170421C00180000 C 04/21/17 180.0 0.10 0.45
CBRL 170421C00185000 C 04/21/17 185.0 0.00 0.30
CBRL 170421C00190000 C 04/21/17 190.0 0.00 0.15
CBRL 170421C00195000 C 04/21/17 195.0 0.00 0.15
CBRL 170421C00200000 C 04/21/17 200.0 0.00 0.20
CBRL 170421C00210000 C 04/21/17 210.0 0.00 0.20
CBRL 170421C00220000 C 04/21/17 220.0 0.00 0.20
CBRL 170421C00230000 C 04/21/17 230.0 0.00 0.20
CBRL 170421C00240000 C 04/21/17 240.0 0.00 0.20
CBRL 170421C00250000 C 04/21/17 250.0 0.00 0.20
CBRL 170421P00085000 P 04/21/17 85.0 0.00 0.20
CBRL 170421P00090000 P 04/21/17 90.0 0.00 0.25
CBRL 170421P00095000 P 04/21/17 95.0 0.00 0.25
CBRL 170421P00100000 P 04/21/17 100.0 0.00 0.25
CBRL 170421P00105000 P 04/21/17 105.0 0.00 0.25
CBRL 170421P00110000 P 04/21/17 110.0 0.00 0.30
CBRL 170421P00115000 P 04/21/17 115.0 0.00 0.30
CBRL 170421P00120000 P 04/21/17 120.0 0.00 0.25
CBRL 170421P00125000 P 04/21/17 125.0 0.05 0.35
CBRL 170421P00130000 P 04/21/17 130.0 0.05 0.45
CBRL 170421P00135000 P 04/21/17 135.0 0.15 0.50
CBRL 170421P00140000 P 04/21/17 140.0 0.35 0.70
CBRL 170421P00145000 P 04/21/17 145.0 0.85 1.15
CBRL 170421P00150000 P 04/21/17 150.0 1.45 2.00
CBRL 170421P00155000 P 04/21/17 155.0 2.65 3.40
CBRL 170421P00160000 P 04/21/17 160.0 4.60 5.40
CBRL 170421P00165000 P 04/21/17 165.0 7.40 8.30
CBRL 170421P00170000 P 04/21/17 170.0 11.20 11.90
CBRL 170421P00175000 P 04/21/17 175.0 14.80 17.10
CBRL 170421P00180000 P 04/21/17 180.0 19.60 22.10
CBRL 170421P00185000 P 04/21/17 185.0 23.50 26.80
CBRL 170421P00190000 P 04/21/17 190.0 29.10 31.90
CBRL 170421P00195000 P 04/21/17 195.0 34.00 36.80
CBRL 170421P00200000 P 04/21/17 200.0 38.80 42.00
CBRL 170421P00210000 P 04/21/17 210.0 48.20 51.70
CBRL 170421P00220000 P 04/21/17 220.0 58.30 62.10
CBRL 170421P00230000 P 04/21/17 230.0 68.30 72.50
CBRL 170421P00240000 P 04/21/17 240.0 79.10 82.20
CBRL 170421P00250000 P 04/21/17 250.0 88.80 92.10
CBRL 170616C00070000 C 06/16/17 70.0 89.40 92.60
CBRL 170616C00075000 C 06/16/17 75.0 84.50 87.30
CBRL 170616C00080000 C 06/16/17 80.0 79.60 82.60
CBRL 170616C00085000 C 06/16/17 85.0 74.40 77.50
CBRL 170616C00090000 C 06/16/17 90.0 69.50 72.30
CBRL 170616C00095000 C 06/16/17 95.0 64.60 67.20
CBRL 170616C00100000 C 06/16/17 100.0 59.80 62.20
CBRL 170616C00105000 C 06/16/17 105.0 54.90 57.30
CBRL 170616C00110000 C 06/16/17 110.0 50.10 52.60
CBRL 170616C00115000 C 06/16/17 115.0 45.20 47.30
CBRL 170616C00120000 C 06/16/17 120.0 40.10 42.70
CBRL 170616C00125000 C 06/16/17 125.0 34.80 37.60
CBRL 170616C00130000 C 06/16/17 130.0 29.60 32.40
CBRL 170616C00135000 C 06/16/17 135.0 25.40 27.90
CBRL 170616C00140000 C 06/16/17 140.0 20.70 22.90
CBRL 170616C00145000 C 06/16/17 145.0 17.50 18.50
CBRL 170616C00150000 C 06/16/17 150.0 13.40 14.60
CBRL 170616C00155000 C 06/16/17 155.0 9.80 11.10
CBRL 170616C00160000 C 06/16/17 160.0 7.30 8.20
CBRL 170616C00165000 C 06/16/17 165.0 4.50 5.90
CBRL 170616C00170000 C 06/16/17 170.0 3.20 4.00
CBRL 170616C00175000 C 06/16/17 175.0 2.15 2.50
CBRL 170616C00180000 C 06/16/17 180.0 1.00 1.80
CBRL 170616C00185000 C 06/16/17 185.0 0.55 1.40
CBRL 170616C00190000 C 06/16/17 190.0 0.25 0.90
CBRL 170616C00195000 C 06/16/17 195.0 0.05 0.60
CBRL 170616C00200000 C 06/16/17 200.0 0.00 0.40
CBRL 170616P00070000 P 06/16/17 70.0 0.00 0.05
CBRL 170616P00075000 P 06/16/17 75.0 0.00 0.25
CBRL 170616P00080000 P 06/16/17 80.0 0.00 0.35
CBRL 170616P00085000 P 06/16/17 85.0 0.00 0.35
CBRL 170616P00090000 P 06/16/17 90.0 0.00 0.35
CBRL 170616P00095000 P 06/16/17 95.0 0.00 0.35
CBRL 170616P00100000 P 06/16/17 100.0 0.00 0.45
CBRL 170616P00105000 P 06/16/17 105.0 0.00 0.40
CBRL 170616P00110000 P 06/16/17 110.0 0.00 0.50
CBRL 170616P00115000 P 06/16/17 115.0 0.00 0.60
CBRL 170616P00120000 P 06/16/17 120.0 0.20 0.75
CBRL 170616P00125000 P 06/16/17 125.0 0.45 0.90
CBRL 170616P00130000 P 06/16/17 130.0 0.65 1.30
CBRL 170616P00135000 P 06/16/17 135.0 1.05 1.55
CBRL 170616P00140000 P 06/16/17 140.0 1.80 2.60
CBRL 170616P00145000 P 06/16/17 145.0 2.60 3.60
CBRL 170616P00150000 P 06/16/17 150.0 3.80 4.80
CBRL 170616P00155000 P 06/16/17 155.0 5.50 6.50
CBRL 170616P00160000 P 06/16/17 160.0 7.50 8.80
CBRL 170616P00165000 P 06/16/17 165.0 10.20 11.50
CBRL 170616P00170000 P 06/16/17 170.0 13.40 14.80
CBRL 170616P00175000 P 06/16/17 175.0 17.10 18.40
CBRL 170616P00180000 P 06/16/17 180.0 20.80 22.40
CBRL 170616P00185000 P 06/16/17 185.0 25.20 28.20
CBRL 170616P00190000 P 06/16/17 190.0 29.90 32.10
CBRL 170616P00195000 P 06/16/17 195.0 34.10 37.30
CBRL 170616P00200000 P 06/16/17 200.0 38.90 42.20
CBRL 170915C00080000 C 09/15/17 80.0 79.30 83.00
CBRL 170915C00085000 C 09/15/17 85.0 74.10 78.00
CBRL 170915C00090000 C 09/15/17 90.0 69.50 72.80
CBRL 170915C00095000 C 09/15/17 95.0 64.40 67.90
CBRL 170915C00100000 C 09/15/17 100.0 59.50 62.80
CBRL 170915C00105000 C 09/15/17 105.0 54.40 57.90
CBRL 170915C00110000 C 09/15/17 110.0 49.40 53.00
CBRL 170915C00115000 C 09/15/17 115.0 44.40 47.90
CBRL 170915C00120000 C 09/15/17 120.0 39.60 43.10
CBRL 170915C00125000 C 09/15/17 125.0 34.70 38.20
CBRL 170915C00130000 C 09/15/17 130.0 30.20 33.50
CBRL 170915C00135000 C 09/15/17 135.0 25.50 29.10
CBRL 170915C00140000 C 09/15/17 140.0 21.20 25.10
CBRL 170915C00145000 C 09/15/17 145.0 17.20 20.70
CBRL 170915C00150000 C 09/15/17 150.0 13.90 17.10
CBRL 170915C00155000 C 09/15/17 155.0 10.70 14.00
CBRL 170915C00160000 C 09/15/17 160.0 8.10 11.70
CBRL 170915C00165000 C 09/15/17 165.0 5.90 9.50
CBRL 170915C00170000 C 09/15/17 170.0 4.10 7.40
CBRL 170915C00175000 C 09/15/17 175.0 2.85 5.70
CBRL 170915C00180000 C 09/15/17 180.0 1.90 4.80
CBRL 170915C00185000 C 09/15/17 185.0 1.25 3.70
CBRL 170915C00190000 C 09/15/17 190.0 0.75 2.80
CBRL 170915C00195000 C 09/15/17 195.0 0.40 2.15
CBRL 170915C00200000 C 09/15/17 200.0 0.30 1.60
CBRL 170915C00210000 C 09/15/17 210.0 0.05 0.85
CBRL 170915C00220000 C 09/15/17 220.0 0.00 0.55
CBRL 170915C00230000 C 09/15/17 230.0 0.00 0.45
CBRL 170915P00080000 P 09/15/17 80.0 0.00 0.65
CBRL 170915P00085000 P 09/15/17 85.0 0.00 0.70
CBRL 170915P00090000 P 09/15/17 90.0 0.10 0.75
CBRL 170915P00095000 P 09/15/17 95.0 0.15 0.85
CBRL 170915P00100000 P 09/15/17 100.0 0.20 0.95
CBRL 170915P00105000 P 09/15/17 105.0 0.35 1.10
CBRL 170915P00110000 P 09/15/17 110.0 0.45 1.40
CBRL 170915P00115000 P 09/15/17 115.0 0.70 1.65
CBRL 170915P00120000 P 09/15/17 120.0 0.90 2.15
CBRL 170915P00125000 P 09/15/17 125.0 1.25 2.65
CBRL 170915P00130000 P 09/15/17 130.0 1.70 3.50
CBRL 170915P00135000 P 09/15/17 135.0 2.30 4.40
CBRL 170915P00140000 P 09/15/17 140.0 3.10 5.60
CBRL 170915P00145000 P 09/15/17 145.0 4.20 7.20
CBRL 170915P00150000 P 09/15/17 150.0 5.50 9.10
CBRL 170915P00155000 P 09/15/17 155.0 7.90 11.30
CBRL 170915P00160000 P 09/15/17 160.0 10.30 13.50
CBRL 170915P00165000 P 09/15/17 165.0 13.10 15.50
CBRL 170915P00170000 P 09/15/17 170.0 16.20 19.20
CBRL 170915P00175000 P 09/15/17 175.0 19.80 23.20
CBRL 170915P00180000 P 09/15/17 180.0 23.90 26.70
CBRL 170915P00185000 P 09/15/17 185.0 27.20 31.00
CBRL 170915P00190000 P 09/15/17 190.0 31.60 35.00
CBRL 170915P00195000 P 09/15/17 195.0 36.40 39.50
CBRL 170915P00200000 P 09/15/17 200.0 40.60 44.20
CBRL 170915P00210000 P 09/15/17 210.0 50.30 53.70
CBRL 170915P00220000 P 09/15/17 220.0 60.00 63.40
CBRL 170915P00230000 P 09/15/17 230.0 69.90 73.30

OPRA data is delayed 15 minutes.