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 (2016-05-27)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 160617C00070000 C 06/17/16 70.0 78.90 82.10
CBRL 160617C00075000 C 06/17/16 75.0 73.40 77.00
CBRL 160617C00080000 C 06/17/16 80.0 69.00 72.80
CBRL 160617C00085000 C 06/17/16 85.0 63.50 67.80
CBRL 160617C00090000 C 06/17/16 90.0 58.60 62.10
CBRL 160617C00095000 C 06/17/16 95.0 53.50 57.80
CBRL 160617C00100000 C 06/17/16 100.0 49.20 52.30
CBRL 160617C00105000 C 06/17/16 105.0 43.70 47.70
CBRL 160617C00110000 C 06/17/16 110.0 39.20 42.10
CBRL 160617C00115000 C 06/17/16 115.0 34.00 36.90
CBRL 160617C00120000 C 06/17/16 120.0 28.80 31.90
CBRL 160617C00125000 C 06/17/16 125.0 24.10 26.80
CBRL 160617C00130000 C 06/17/16 130.0 18.90 22.00
CBRL 160617C00135000 C 06/17/16 135.0 14.40 17.20
CBRL 160617C00140000 C 06/17/16 140.0 10.00 12.80
CBRL 160617C00145000 C 06/17/16 145.0 7.40 8.50
CBRL 160617C00150000 C 06/17/16 150.0 4.50 5.00
CBRL 160617C00155000 C 06/17/16 155.0 2.35 2.75
CBRL 160617C00160000 C 06/17/16 160.0 1.05 1.35
CBRL 160617C00165000 C 06/17/16 165.0 0.15 0.85
CBRL 160617C00170000 C 06/17/16 170.0 0.10 0.30
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 0.50
CBRL 160617C00195000 C 06/17/16 195.0 0.00 0.50
CBRL 160617C00200000 C 06/17/16 200.0 0.00 0.75
CBRL 160617C00210000 C 06/17/16 210.0 0.00 1.00
CBRL 160617P00070000 P 06/17/16 70.0 0.00 0.75
CBRL 160617P00075000 P 06/17/16 75.0 0.00 0.50
CBRL 160617P00080000 P 06/17/16 80.0 0.00 0.80
CBRL 160617P00085000 P 06/17/16 85.0 0.00 0.50
CBRL 160617P00090000 P 06/17/16 90.0 0.00 0.75
CBRL 160617P00095000 P 06/17/16 95.0 0.00 0.50
CBRL 160617P00100000 P 06/17/16 100.0 0.00 0.25
CBRL 160617P00105000 P 06/17/16 105.0 0.00 0.50
CBRL 160617P00110000 P 06/17/16 110.0 0.00 0.55
CBRL 160617P00115000 P 06/17/16 115.0 0.00 0.50
CBRL 160617P00120000 P 06/17/16 120.0 0.00 0.25
CBRL 160617P00125000 P 06/17/16 125.0 0.05 0.80
CBRL 160617P00130000 P 06/17/16 130.0 0.25 0.50
CBRL 160617P00135000 P 06/17/16 135.0 0.35 1.50
CBRL 160617P00140000 P 06/17/16 140.0 1.10 1.65
CBRL 160617P00145000 P 06/17/16 145.0 2.20 2.60
CBRL 160617P00150000 P 06/17/16 150.0 3.90 4.50
CBRL 160617P00155000 P 06/17/16 155.0 6.50 7.40
CBRL 160617P00160000 P 06/17/16 160.0 9.90 12.80
CBRL 160617P00165000 P 06/17/16 165.0 14.00 17.10
CBRL 160617P00170000 P 06/17/16 170.0 18.60 21.60
CBRL 160617P00175000 P 06/17/16 175.0 23.20 26.70
CBRL 160617P00180000 P 06/17/16 180.0 28.30 31.60
CBRL 160617P00185000 P 06/17/16 185.0 32.90 36.60
CBRL 160617P00190000 P 06/17/16 190.0 38.50 41.40
CBRL 160617P00195000 P 06/17/16 195.0 42.70 46.60
CBRL 160617P00200000 P 06/17/16 200.0 47.80 51.80
CBRL 160617P00210000 P 06/17/16 210.0 58.10 61.50
CBRL 160715C00075000 C 07/15/16 75.0 73.90 77.70
CBRL 160715C00080000 C 07/15/16 80.0 68.90 72.10
CBRL 160715C00085000 C 07/15/16 85.0 64.20 67.00
CBRL 160715C00090000 C 07/15/16 90.0 58.90 62.10
CBRL 160715C00095000 C 07/15/16 95.0 53.60 57.10
CBRL 160715C00100000 C 07/15/16 100.0 48.60 52.70
CBRL 160715C00105000 C 07/15/16 105.0 43.60 47.00
CBRL 160715C00110000 C 07/15/16 110.0 38.70 42.10
CBRL 160715C00115000 C 07/15/16 115.0 33.80 37.20
CBRL 160715C00120000 C 07/15/16 120.0 29.00 32.10
CBRL 160715C00125000 C 07/15/16 125.0 24.10 27.30
CBRL 160715C00130000 C 07/15/16 130.0 19.20 22.30
CBRL 160715C00135000 C 07/15/16 135.0 14.80 17.90
CBRL 160715C00140000 C 07/15/16 140.0 10.60 13.50
CBRL 160715C00145000 C 07/15/16 145.0 8.20 9.40
CBRL 160715C00150000 C 07/15/16 150.0 5.00 6.00
CBRL 160715C00155000 C 07/15/16 155.0 3.20 3.70
CBRL 160715C00160000 C 07/15/16 160.0 1.80 2.15
CBRL 160715C00165000 C 07/15/16 165.0 0.40 1.50
CBRL 160715C00170000 C 07/15/16 170.0 0.20 0.75
CBRL 160715C00175000 C 07/15/16 175.0 0.00 0.65
CBRL 160715C00180000 C 07/15/16 180.0 0.00 0.55
CBRL 160715C00185000 C 07/15/16 185.0 0.00 0.50
CBRL 160715C00190000 C 07/15/16 190.0 0.00 0.80
CBRL 160715C00195000 C 07/15/16 195.0 0.00 0.50
CBRL 160715C00200000 C 07/15/16 200.0 0.00 1.75
CBRL 160715C00210000 C 07/15/16 210.0 0.00 0.50
CBRL 160715C00220000 C 07/15/16 220.0 0.00 0.50
CBRL 160715P00075000 P 07/15/16 75.0 0.00 1.75
CBRL 160715P00080000 P 07/15/16 80.0 0.00 1.40
CBRL 160715P00085000 P 07/15/16 85.0 0.00 0.50
CBRL 160715P00090000 P 07/15/16 90.0 0.00 1.45
CBRL 160715P00095000 P 07/15/16 95.0 0.00 0.50
CBRL 160715P00100000 P 07/15/16 100.0 0.00 0.50
CBRL 160715P00105000 P 07/15/16 105.0 0.00 0.70
CBRL 160715P00110000 P 07/15/16 110.0 0.00 0.75
CBRL 160715P00115000 P 07/15/16 115.0 0.05 0.95
CBRL 160715P00120000 P 07/15/16 120.0 0.05 1.60
CBRL 160715P00125000 P 07/15/16 125.0 0.25 1.30
CBRL 160715P00130000 P 07/15/16 130.0 0.55 1.35
CBRL 160715P00135000 P 07/15/16 135.0 1.30 1.55
CBRL 160715P00140000 P 07/15/16 140.0 2.15 2.50
CBRL 160715P00145000 P 07/15/16 145.0 3.40 4.20
CBRL 160715P00150000 P 07/15/16 150.0 5.60 6.20
CBRL 160715P00155000 P 07/15/16 155.0 8.30 10.90
CBRL 160715P00160000 P 07/15/16 160.0 11.70 13.80
CBRL 160715P00165000 P 07/15/16 165.0 15.60 18.30
CBRL 160715P00170000 P 07/15/16 170.0 19.70 22.80
CBRL 160715P00175000 P 07/15/16 175.0 24.50 27.80
CBRL 160715P00180000 P 07/15/16 180.0 29.10 32.50
CBRL 160715P00185000 P 07/15/16 185.0 34.30 37.40
CBRL 160715P00190000 P 07/15/16 190.0 39.20 42.40
CBRL 160715P00195000 P 07/15/16 195.0 44.20 47.20
CBRL 160715P00200000 P 07/15/16 200.0 49.10 52.30
CBRL 160715P00210000 P 07/15/16 210.0 59.10 62.30
CBRL 160715P00220000 P 07/15/16 220.0 69.00 72.60
CBRL 160916C00060000 C 09/16/16 60.0 88.80 92.80
CBRL 160916C00065000 C 09/16/16 65.0 83.60 87.20
CBRL 160916C00070000 C 09/16/16 70.0 78.80 82.20
CBRL 160916C00075000 C 09/16/16 75.0 73.80 77.60
CBRL 160916C00080000 C 09/16/16 80.0 68.60 72.60
CBRL 160916C00085000 C 09/16/16 85.0 63.50 67.60
CBRL 160916C00090000 C 09/16/16 90.0 58.70 62.20
CBRL 160916C00095000 C 09/16/16 95.0 53.80 56.90
CBRL 160916C00100000 C 09/16/16 100.0 48.90 51.90
CBRL 160916C00105000 C 09/16/16 105.0 43.80 47.40
CBRL 160916C00110000 C 09/16/16 110.0 38.90 42.30
CBRL 160916C00115000 C 09/16/16 115.0 33.70 37.50
CBRL 160916C00120000 C 09/16/16 120.0 30.00 32.30
CBRL 160916C00125000 C 09/16/16 125.0 24.60 27.90
CBRL 160916C00130000 C 09/16/16 130.0 19.80 22.90
CBRL 160916C00135000 C 09/16/16 135.0 15.70 18.60
CBRL 160916C00140000 C 09/16/16 140.0 13.10 14.70
CBRL 160916C00145000 C 09/16/16 145.0 8.70 11.50
CBRL 160916C00150000 C 09/16/16 150.0 6.70 8.40
CBRL 160916C00155000 C 09/16/16 155.0 5.00 6.00
CBRL 160916C00160000 C 09/16/16 160.0 3.00 4.30
CBRL 160916C00165000 C 09/16/16 165.0 0.80 4.00
CBRL 160916C00170000 C 09/16/16 170.0 0.70 1.90
CBRL 160916C00175000 C 09/16/16 175.0 0.40 1.25
CBRL 160916C00180000 C 09/16/16 180.0 0.00 2.50
CBRL 160916C00185000 C 09/16/16 185.0 0.00 1.00
CBRL 160916C00190000 C 09/16/16 190.0 0.00 0.95
CBRL 160916P00060000 P 09/16/16 60.0 0.05 0.15
CBRL 160916P00065000 P 09/16/16 65.0 0.00 0.55
CBRL 160916P00070000 P 09/16/16 70.0 0.00 0.90
CBRL 160916P00075000 P 09/16/16 75.0 0.00 0.90
CBRL 160916P00080000 P 09/16/16 80.0 0.00 0.95
CBRL 160916P00085000 P 09/16/16 85.0 0.00 0.95
CBRL 160916P00090000 P 09/16/16 90.0 0.00 1.75
CBRL 160916P00095000 P 09/16/16 95.0 0.00 1.05
CBRL 160916P00100000 P 09/16/16 100.0 0.00 1.65
CBRL 160916P00105000 P 09/16/16 105.0 0.15 1.30
CBRL 160916P00110000 P 09/16/16 110.0 0.30 1.55
CBRL 160916P00115000 P 09/16/16 115.0 0.05 1.00
CBRL 160916P00120000 P 09/16/16 120.0 0.00 1.45
CBRL 160916P00125000 P 09/16/16 125.0 1.35 1.80
CBRL 160916P00130000 P 09/16/16 130.0 1.35 2.75
CBRL 160916P00135000 P 09/16/16 135.0 2.85 4.00
CBRL 160916P00140000 P 09/16/16 140.0 4.10 5.60
CBRL 160916P00145000 P 09/16/16 145.0 5.80 7.40
CBRL 160916P00150000 P 09/16/16 150.0 7.80 10.70
CBRL 160916P00155000 P 09/16/16 155.0 10.60 13.40
CBRL 160916P00160000 P 09/16/16 160.0 13.70 16.50
CBRL 160916P00165000 P 09/16/16 165.0 17.20 20.20
CBRL 160916P00170000 P 09/16/16 170.0 21.50 24.10
CBRL 160916P00175000 P 09/16/16 175.0 25.60 28.40
CBRL 160916P00180000 P 09/16/16 180.0 30.20 33.00
CBRL 160916P00185000 P 09/16/16 185.0 34.70 37.70
CBRL 160916P00190000 P 09/16/16 190.0 39.50 42.80
CBRL 161216C00080000 C 12/16/16 80.0 68.80 71.80
CBRL 161216C00085000 C 12/16/16 85.0 63.80 67.40
CBRL 161216C00090000 C 12/16/16 90.0 58.60 62.60
CBRL 161216C00095000 C 12/16/16 95.0 53.80 56.80
CBRL 161216C00100000 C 12/16/16 100.0 48.90 52.00
CBRL 161216C00105000 C 12/16/16 105.0 43.80 47.10
CBRL 161216C00110000 C 12/16/16 110.0 39.00 42.20
CBRL 161216C00115000 C 12/16/16 115.0 34.30 37.50
CBRL 161216C00120000 C 12/16/16 120.0 29.70 32.90
CBRL 161216C00125000 C 12/16/16 125.0 25.40 28.30
CBRL 161216C00130000 C 12/16/16 130.0 20.90 24.00
CBRL 161216C00135000 C 12/16/16 135.0 17.30 19.90
CBRL 161216C00140000 C 12/16/16 140.0 13.60 16.30
CBRL 161216C00145000 C 12/16/16 145.0 10.60 13.30
CBRL 161216C00150000 C 12/16/16 150.0 8.00 11.10
CBRL 161216C00155000 C 12/16/16 155.0 5.50 8.50
CBRL 161216C00160000 C 12/16/16 160.0 3.50 6.50
CBRL 161216C00165000 C 12/16/16 165.0 2.35 4.90
CBRL 161216C00170000 C 12/16/16 170.0 2.00 4.30
CBRL 161216C00175000 C 12/16/16 175.0 0.70 2.80
CBRL 161216C00180000 C 12/16/16 180.0 0.35 2.95
CBRL 161216C00185000 C 12/16/16 185.0 0.00 2.00
CBRL 161216C00190000 C 12/16/16 190.0 0.05 1.75
CBRL 161216C00195000 C 12/16/16 195.0 0.00 1.70
CBRL 161216C00200000 C 12/16/16 200.0 0.00 1.30
CBRL 161216C00210000 C 12/16/16 210.0 0.00 1.45
CBRL 161216C00220000 C 12/16/16 220.0 0.00 1.15
CBRL 161216P00080000 P 12/16/16 80.0 0.00 1.25
CBRL 161216P00085000 P 12/16/16 85.0 0.15 0.80
CBRL 161216P00090000 P 12/16/16 90.0 0.30 1.90
CBRL 161216P00095000 P 12/16/16 95.0 0.40 1.95
CBRL 161216P00100000 P 12/16/16 100.0 0.60 2.00
CBRL 161216P00105000 P 12/16/16 105.0 0.55 2.25
CBRL 161216P00110000 P 12/16/16 110.0 0.35 3.50
CBRL 161216P00115000 P 12/16/16 115.0 1.05 3.30
CBRL 161216P00120000 P 12/16/16 120.0 2.15 3.10
CBRL 161216P00125000 P 12/16/16 125.0 2.15 4.10
CBRL 161216P00130000 P 12/16/16 130.0 3.10 6.20
CBRL 161216P00135000 P 12/16/16 135.0 4.10 7.60
CBRL 161216P00140000 P 12/16/16 140.0 6.50 9.40
CBRL 161216P00145000 P 12/16/16 145.0 8.30 11.30
CBRL 161216P00150000 P 12/16/16 150.0 10.80 13.60
CBRL 161216P00155000 P 12/16/16 155.0 13.80 16.40
CBRL 161216P00160000 P 12/16/16 160.0 16.90 19.60
CBRL 161216P00165000 P 12/16/16 165.0 20.30 23.10
CBRL 161216P00170000 P 12/16/16 170.0 24.00 27.00
CBRL 161216P00175000 P 12/16/16 175.0 28.20 30.80
CBRL 161216P00180000 P 12/16/16 180.0 32.40 35.20
CBRL 161216P00185000 P 12/16/16 185.0 36.80 39.80
CBRL 161216P00190000 P 12/16/16 190.0 41.40 44.40
CBRL 161216P00195000 P 12/16/16 195.0 46.00 49.10
CBRL 161216P00200000 P 12/16/16 200.0 50.80 53.90
CBRL 161216P00210000 P 12/16/16 210.0 60.10 63.90
CBRL 161216P00220000 P 12/16/16 220.0 70.50 73.40

OPRA data is delayed 15 minutes.