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 (2015-05-29)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 150821C00072000 C 08/21/15 72.0 78.10 81.90
CBRL 150821C00077000 C 08/21/15 77.0 73.10 76.90
CBRL 150821C00082000 C 08/21/15 82.0 68.10 71.90
CBRL 150821C00087000 C 08/21/15 87.0 63.10 67.00
CBRL 150821C00092000 C 08/21/15 92.0 58.10 61.80
CBRL 150821C00097000 C 08/21/15 97.0 53.10 56.80
CBRL 150821C00102000 C 08/21/15 102.0 48.10 52.00
CBRL 150821C00107000 C 08/21/15 107.0 43.10 46.80
CBRL 150821C00112000 C 08/21/15 112.0 38.10 41.80
CBRL 150821C00117000 C 08/21/15 117.0 33.20 36.80
CBRL 150821C00122000 C 08/21/15 122.0 28.40 31.70
CBRL 150821C00125000 C 08/21/15 125.0 25.40 28.80
CBRL 150821C00127000 C 08/21/15 127.0 23.40 26.80
CBRL 150821C00130000 C 08/21/15 130.0 20.40 23.80
CBRL 150821C00132000 C 08/21/15 132.0 18.50 21.80
CBRL 150821C00135000 C 08/21/15 135.0 15.30 19.00
CBRL 150821C00137000 C 08/21/15 137.0 13.50 16.80
CBRL 150821C00140000 C 08/21/15 140.0 10.80 13.90
CBRL 150821C00142000 C 08/21/15 142.0 8.70 12.30
CBRL 150821C00145000 C 08/21/15 145.0 6.50 9.40
CBRL 150821C00147000 C 08/21/15 147.0 5.50 7.00
CBRL 150821C00150000 C 08/21/15 150.0 3.40 3.90
CBRL 150821C00152000 C 08/21/15 152.0 2.35 2.90
CBRL 150821C00155000 C 08/21/15 155.0 1.35 1.80
CBRL 150821C00157000 C 08/21/15 157.0 0.75 1.30
CBRL 150821C00160000 C 08/21/15 160.0 0.30 0.90
CBRL 150821C00162000 C 08/21/15 162.0 0.15 0.50
CBRL 150821C00165000 C 08/21/15 165.0 0.00 0.40
CBRL 150821C00167000 C 08/21/15 167.0 0.00 0.35
CBRL 150821C00170000 C 08/21/15 170.0 0.00 0.30
CBRL 150821C00172000 C 08/21/15 172.0 0.00 0.30
CBRL 150821C00177000 C 08/21/15 177.0 0.00 0.25
CBRL 150821C00182000 C 08/21/15 182.0 0.00 0.25
CBRL 150821C00187000 C 08/21/15 187.0 0.00 0.25
CBRL 150821C00192000 C 08/21/15 192.0 0.00 0.25
CBRL 150821C00197000 C 08/21/15 197.0 0.00 0.25
CBRL 150821C00207000 C 08/21/15 207.0 0.00 0.25
CBRL 150821P00072000 P 08/21/15 72.0 0.00 0.25
CBRL 150821P00077000 P 08/21/15 77.0 0.00 0.25
CBRL 150821P00082000 P 08/21/15 82.0 0.00 0.25
CBRL 150821P00087000 P 08/21/15 87.0 0.00 0.25
CBRL 150821P00092000 P 08/21/15 92.0 0.00 0.25
CBRL 150821P00097000 P 08/21/15 97.0 0.00 0.25
CBRL 150821P00102000 P 08/21/15 102.0 0.00 0.25
CBRL 150821P00107000 P 08/21/15 107.0 0.00 0.30
CBRL 150821P00112000 P 08/21/15 112.0 0.00 0.30
CBRL 150821P00117000 P 08/21/15 117.0 0.00 0.30
CBRL 150821P00122000 P 08/21/15 122.0 0.00 0.35
CBRL 150821P00125000 P 08/21/15 125.0 0.00 0.35
CBRL 150821P00127000 P 08/21/15 127.0 0.00 0.35
CBRL 150821P00130000 P 08/21/15 130.0 0.00 0.35
CBRL 150821P00132000 P 08/21/15 132.0 0.00 0.40
CBRL 150821P00135000 P 08/21/15 135.0 0.00 0.45
CBRL 150821P00137000 P 08/21/15 137.0 0.10 0.50
CBRL 150821P00140000 P 08/21/15 140.0 0.15 0.65
CBRL 150821P00142000 P 08/21/15 142.0 0.25 0.80
CBRL 150821P00145000 P 08/21/15 145.0 0.65 1.10
CBRL 150821P00147000 P 08/21/15 147.0 0.95 1.30
CBRL 150821P00150000 P 08/21/15 150.0 1.90 2.20
CBRL 150821P00152000 P 08/21/15 152.0 2.65 3.10
CBRL 150821P00155000 P 08/21/15 155.0 4.40 4.90
CBRL 150821P00157000 P 08/21/15 157.0 4.70 7.30
CBRL 150821P00160000 P 08/21/15 160.0 7.00 10.20
CBRL 150821P00162000 P 08/21/15 162.0 8.70 12.20
CBRL 150821P00165000 P 08/21/15 165.0 11.80 14.80
CBRL 150821P00167000 P 08/21/15 167.0 13.70 16.80
CBRL 150821P00170000 P 08/21/15 170.0 16.40 19.70
CBRL 150821P00172000 P 08/21/15 172.0 18.50 21.70
CBRL 150821P00177000 P 08/21/15 177.0 23.30 26.70
CBRL 150821P00182000 P 08/21/15 182.0 28.50 31.70
CBRL 150821P00187000 P 08/21/15 187.0 33.50 36.90
CBRL 150821P00192000 P 08/21/15 192.0 38.50 42.10
CBRL 150821P00197000 P 08/21/15 197.0 43.50 47.10
CBRL 150821P00207000 P 08/21/15 207.0 53.50 57.10
CBRL 150918C00082000 C 09/18/15 82.0 68.40 71.80
CBRL 150918C00087000 C 09/18/15 87.0 63.40 66.80
CBRL 150918C00092000 C 09/18/15 92.0 58.40 61.80
CBRL 150918C00097000 C 09/18/15 97.0 53.40 56.70
CBRL 150918C00102000 C 09/18/15 102.0 48.40 51.80
CBRL 150918C00107000 C 09/18/15 107.0 43.50 46.70
CBRL 150918C00112000 C 09/18/15 112.0 38.50 42.10
CBRL 150918C00115000 C 09/18/15 115.0 35.50 39.00
CBRL 150918C00117000 C 09/18/15 117.0 33.50 37.10
CBRL 150918C00120000 C 09/18/15 120.0 30.60 33.80
CBRL 150918C00122000 C 09/18/15 122.0 28.60 31.80
CBRL 150918C00125000 C 09/18/15 125.0 25.70 28.80
CBRL 150918C00127000 C 09/18/15 127.0 23.70 26.80
CBRL 150918C00130000 C 09/18/15 130.0 20.90 23.10
CBRL 150918C00132000 C 09/18/15 132.0 19.10 21.10
CBRL 150918C00135000 C 09/18/15 135.0 16.00 18.10
CBRL 150918C00137000 C 09/18/15 137.0 15.00 16.20
CBRL 150918C00140000 C 09/18/15 140.0 11.70 14.80
CBRL 150918C00142000 C 09/18/15 142.0 10.20 13.10
CBRL 150918C00145000 C 09/18/15 145.0 8.80 10.20
CBRL 150918C00147000 C 09/18/15 147.0 7.20 8.80
CBRL 150918C00150000 C 09/18/15 150.0 5.50 6.80
CBRL 150918C00152000 C 09/18/15 152.0 4.60 5.30
CBRL 150918C00155000 C 09/18/15 155.0 3.20 4.10
CBRL 150918C00157000 C 09/18/15 157.0 2.00 3.50
CBRL 150918C00160000 C 09/18/15 160.0 1.75 2.00
CBRL 150918C00162000 C 09/18/15 162.0 1.20 1.80
CBRL 150918C00165000 C 09/18/15 165.0 0.65 1.35
CBRL 150918C00167000 C 09/18/15 167.0 0.55 1.00
CBRL 150918C00170000 C 09/18/15 170.0 0.30 0.75
CBRL 150918C00172000 C 09/18/15 172.0 0.15 0.55
CBRL 150918C00175000 C 09/18/15 175.0 0.05 0.50
CBRL 150918C00177000 C 09/18/15 177.0 0.05 0.45
CBRL 150918C00180000 C 09/18/15 180.0 0.00 0.35
CBRL 150918C00182000 C 09/18/15 182.0 0.00 0.35
CBRL 150918C00185000 C 09/18/15 185.0 0.00 0.30
CBRL 150918C00187000 C 09/18/15 187.0 0.00 0.30
CBRL 150918C00192000 C 09/18/15 192.0 0.00 0.25
CBRL 150918P00082000 P 09/18/15 82.0 0.00 0.20
CBRL 150918P00087000 P 09/18/15 87.0 0.00 0.35
CBRL 150918P00092000 P 09/18/15 92.0 0.00 0.40
CBRL 150918P00097000 P 09/18/15 97.0 0.00 0.40
CBRL 150918P00102000 P 09/18/15 102.0 0.05 0.45
CBRL 150918P00107000 P 09/18/15 107.0 0.05 0.45
CBRL 150918P00112000 P 09/18/15 112.0 0.10 0.50
CBRL 150918P00115000 P 09/18/15 115.0 0.10 0.50
CBRL 150918P00117000 P 09/18/15 117.0 0.10 0.55
CBRL 150918P00120000 P 09/18/15 120.0 0.15 0.55
CBRL 150918P00122000 P 09/18/15 122.0 0.15 0.60
CBRL 150918P00125000 P 09/18/15 125.0 0.20 0.65
CBRL 150918P00127000 P 09/18/15 127.0 0.30 0.55
CBRL 150918P00130000 P 09/18/15 130.0 0.35 0.85
CBRL 150918P00132000 P 09/18/15 132.0 0.45 0.95
CBRL 150918P00135000 P 09/18/15 135.0 0.60 1.15
CBRL 150918P00137000 P 09/18/15 137.0 0.80 1.35
CBRL 150918P00140000 P 09/18/15 140.0 1.15 1.75
CBRL 150918P00142000 P 09/18/15 142.0 1.40 2.05
CBRL 150918P00145000 P 09/18/15 145.0 2.00 2.90
CBRL 150918P00147000 P 09/18/15 147.0 2.65 3.10
CBRL 150918P00150000 P 09/18/15 150.0 3.20 4.80
CBRL 150918P00152000 P 09/18/15 152.0 4.20 5.70
CBRL 150918P00155000 P 09/18/15 155.0 5.80 7.20
CBRL 150918P00157000 P 09/18/15 157.0 7.00 8.50
CBRL 150918P00160000 P 09/18/15 160.0 8.40 11.80
CBRL 150918P00162000 P 09/18/15 162.0 10.00 12.70
CBRL 150918P00165000 P 09/18/15 165.0 12.40 15.80
CBRL 150918P00167000 P 09/18/15 167.0 14.10 17.20
CBRL 150918P00170000 P 09/18/15 170.0 16.70 20.20
CBRL 150918P00172000 P 09/18/15 172.0 19.00 22.10
CBRL 150918P00175000 P 09/18/15 175.0 21.40 25.00
CBRL 150918P00177000 P 09/18/15 177.0 23.50 26.90
CBRL 150918P00180000 P 09/18/15 180.0 26.30 29.80
CBRL 150918P00182000 P 09/18/15 182.0 28.80 31.80
CBRL 150918P00185000 P 09/18/15 185.0 31.30 34.80
CBRL 150918P00187000 P 09/18/15 187.0 33.30 36.80
CBRL 150918P00192000 P 09/18/15 192.0 38.10 41.70
CBRL 151218C00072000 C 12/18/15 72.0 78.30 81.90
CBRL 151218C00077000 C 12/18/15 77.0 73.40 76.90
CBRL 151218C00082000 C 12/18/15 82.0 68.40 71.80
CBRL 151218C00087000 C 12/18/15 87.0 63.40 66.80
CBRL 151218C00092000 C 12/18/15 92.0 58.40 61.90
CBRL 151218C00097000 C 12/18/15 97.0 53.50 56.80
CBRL 151218C00102000 C 12/18/15 102.0 48.50 51.90
CBRL 151218C00105000 C 12/18/15 105.0 45.50 49.10
CBRL 151218C00107000 C 12/18/15 107.0 43.50 47.00
CBRL 151218C00110000 C 12/18/15 110.0 40.60 44.20
CBRL 151218C00112000 C 12/18/15 112.0 38.60 42.10
CBRL 151218C00115000 C 12/18/15 115.0 35.70 39.40
CBRL 151218C00117000 C 12/18/15 117.0 33.70 37.30
CBRL 151218C00120000 C 12/18/15 120.0 31.10 33.90
CBRL 151218C00122000 C 12/18/15 122.0 29.20 32.00
CBRL 151218C00125000 C 12/18/15 125.0 26.20 29.50
CBRL 151218C00127000 C 12/18/15 127.0 24.60 27.40
CBRL 151218C00130000 C 12/18/15 130.0 21.50 25.20
CBRL 151218C00132000 C 12/18/15 132.0 19.90 23.00
CBRL 151218C00135000 C 12/18/15 135.0 17.40 20.30
CBRL 151218C00137000 C 12/18/15 137.0 15.80 18.80
CBRL 151218C00140000 C 12/18/15 140.0 13.60 16.20
CBRL 151218C00142000 C 12/18/15 142.0 12.50 14.80
CBRL 151218C00145000 C 12/18/15 145.0 10.30 12.90
CBRL 151218C00147000 C 12/18/15 147.0 9.20 11.80
CBRL 151218C00150000 C 12/18/15 150.0 7.90 10.20
CBRL 151218C00152000 C 12/18/15 152.0 7.00 8.90
CBRL 151218C00155000 C 12/18/15 155.0 5.70 7.50
CBRL 151218C00157000 C 12/18/15 157.0 4.90 6.60
CBRL 151218C00160000 C 12/18/15 160.0 4.00 5.00
CBRL 151218C00162000 C 12/18/15 162.0 3.40 4.60
CBRL 151218C00165000 C 12/18/15 165.0 2.70 3.70
CBRL 151218C00167000 C 12/18/15 167.0 2.00 3.30
CBRL 151218C00170000 C 12/18/15 170.0 1.80 2.55
CBRL 151218C00172000 C 12/18/15 172.0 1.50 2.20
CBRL 151218C00175000 C 12/18/15 175.0 1.05 1.80
CBRL 151218C00177000 C 12/18/15 177.0 0.90 1.55
CBRL 151218C00180000 C 12/18/15 180.0 0.00 2.50
CBRL 151218C00182000 C 12/18/15 182.0 0.55 1.05
CBRL 151218C00185000 C 12/18/15 185.0 0.00 1.00
CBRL 151218C00187000 C 12/18/15 187.0 0.20 0.70
CBRL 151218C00190000 C 12/18/15 190.0 0.00 0.75
CBRL 151218C00192000 C 12/18/15 192.0 0.20 0.55
CBRL 151218C00195000 C 12/18/15 195.0 0.00 0.65
CBRL 151218C00197000 C 12/18/15 197.0 0.10 0.50
CBRL 151218C00200000 C 12/18/15 200.0 0.00 0.50
CBRL 151218C00207000 C 12/18/15 207.0 0.00 0.45
CBRL 151218P00072000 P 12/18/15 72.0 0.05 0.30
CBRL 151218P00077000 P 12/18/15 77.0 0.05 0.50
CBRL 151218P00082000 P 12/18/15 82.0 0.05 0.50
CBRL 151218P00087000 P 12/18/15 87.0 0.10 0.50
CBRL 151218P00092000 P 12/18/15 92.0 0.15 0.60
CBRL 151218P00097000 P 12/18/15 97.0 0.15 0.60
CBRL 151218P00102000 P 12/18/15 102.0 0.20 0.65
CBRL 151218P00105000 P 12/18/15 105.0 0.15 0.75
CBRL 151218P00107000 P 12/18/15 107.0 0.30 0.80
CBRL 151218P00110000 P 12/18/15 110.0 0.35 0.85
CBRL 151218P00112000 P 12/18/15 112.0 0.45 0.95
CBRL 151218P00115000 P 12/18/15 115.0 0.45 1.05
CBRL 151218P00117000 P 12/18/15 117.0 0.60 1.15
CBRL 151218P00120000 P 12/18/15 120.0 0.70 1.35
CBRL 151218P00122000 P 12/18/15 122.0 0.90 1.55
CBRL 151218P00125000 P 12/18/15 125.0 1.10 1.75
CBRL 151218P00127000 P 12/18/15 127.0 1.20 2.00
CBRL 151218P00130000 P 12/18/15 130.0 1.30 2.80
CBRL 151218P00132000 P 12/18/15 132.0 1.90 3.10
CBRL 151218P00135000 P 12/18/15 135.0 1.90 3.90
CBRL 151218P00137000 P 12/18/15 137.0 2.70 4.10
CBRL 151218P00140000 P 12/18/15 140.0 2.80 5.30
CBRL 151218P00142000 P 12/18/15 142.0 3.60 5.30
CBRL 151218P00145000 P 12/18/15 145.0 4.60 6.50
CBRL 151218P00147000 P 12/18/15 147.0 5.30 7.70
CBRL 151218P00150000 P 12/18/15 150.0 6.50 8.80
CBRL 151218P00152000 P 12/18/15 152.0 7.40 10.10
CBRL 151218P00155000 P 12/18/15 155.0 9.50 11.80
CBRL 151218P00157000 P 12/18/15 157.0 10.70 13.50
CBRL 151218P00160000 P 12/18/15 160.0 12.70 15.40
CBRL 151218P00162000 P 12/18/15 162.0 14.10 16.70
CBRL 151218P00165000 P 12/18/15 165.0 16.30 18.90
CBRL 151218P00167000 P 12/18/15 167.0 17.80 20.40
CBRL 151218P00170000 P 12/18/15 170.0 19.40 22.90
CBRL 151218P00172000 P 12/18/15 172.0 21.40 24.60
CBRL 151218P00175000 P 12/18/15 175.0 23.70 27.10
CBRL 151218P00177000 P 12/18/15 177.0 26.20 28.90
CBRL 151218P00180000 P 12/18/15 180.0 28.20 31.70
CBRL 151218P00182000 P 12/18/15 182.0 30.20 33.40
CBRL 151218P00185000 P 12/18/15 185.0 33.00 36.20
CBRL 151218P00187000 P 12/18/15 187.0 34.90 38.10
CBRL 151218P00190000 P 12/18/15 190.0 37.60 41.00
CBRL 151218P00192000 P 12/18/15 192.0 39.70 42.90
CBRL 151218P00195000 P 12/18/15 195.0 42.40 45.90
CBRL 151218P00197000 P 12/18/15 197.0 44.60 47.80
CBRL 151218P00200000 P 12/18/15 200.0 47.30 50.90
CBRL 151218P00207000 P 12/18/15 207.0 54.40 57.80
CBRL 160318C00080000 C 03/18/16 80.0 70.30 73.90
CBRL 160318C00085000 C 03/18/16 85.0 65.40 68.90
CBRL 160318C00090000 C 03/18/16 90.0 60.30 63.90
CBRL 160318C00095000 C 03/18/16 95.0 55.60 58.90
CBRL 160318C00100000 C 03/18/16 100.0 50.70 53.90
CBRL 160318C00105000 C 03/18/16 105.0 45.80 49.00
CBRL 160318C00110000 C 03/18/16 110.0 41.00 44.30
CBRL 160318C00115000 C 03/18/16 115.0 36.20 39.50
CBRL 160318C00120000 C 03/18/16 120.0 31.30 34.70
CBRL 160318C00125000 C 03/18/16 125.0 27.00 30.30
CBRL 160318C00130000 C 03/18/16 130.0 22.60 25.70
CBRL 160318C00135000 C 03/18/16 135.0 18.60 21.70
CBRL 160318C00140000 C 03/18/16 140.0 14.80 18.10
CBRL 160318C00145000 C 03/18/16 145.0 11.60 15.00
CBRL 160318C00150000 C 03/18/16 150.0 9.70 11.90
CBRL 160318C00155000 C 03/18/16 155.0 6.80 9.50
CBRL 160318C00160000 C 03/18/16 160.0 5.10 8.10
CBRL 160318C00165000 C 03/18/16 165.0 3.10 6.40
CBRL 160318C00170000 C 03/18/16 170.0 1.55 5.40
CBRL 160318C00175000 C 03/18/16 175.0 1.05 4.20
CBRL 160318C00180000 C 03/18/16 180.0 0.55 3.70
CBRL 160318C00185000 C 03/18/16 185.0 0.35 2.30
CBRL 160318C00190000 C 03/18/16 190.0 0.20 1.85
CBRL 160318C00195000 C 03/18/16 195.0 0.15 1.40
CBRL 160318C00200000 C 03/18/16 200.0 0.00 0.90
CBRL 160318C00210000 C 03/18/16 210.0 0.00 0.75
CBRL 160318C00220000 C 03/18/16 220.0 0.00 0.50
CBRL 160318P00080000 P 03/18/16 80.0 0.00 0.55
CBRL 160318P00085000 P 03/18/16 85.0 0.00 0.85
CBRL 160318P00090000 P 03/18/16 90.0 0.20 0.95
CBRL 160318P00095000 P 03/18/16 95.0 0.25 0.90
CBRL 160318P00100000 P 03/18/16 100.0 0.40 1.20
CBRL 160318P00105000 P 03/18/16 105.0 0.45 1.30
CBRL 160318P00110000 P 03/18/16 110.0 0.65 1.75
CBRL 160318P00115000 P 03/18/16 115.0 0.85 2.30
CBRL 160318P00120000 P 03/18/16 120.0 1.15 2.80
CBRL 160318P00125000 P 03/18/16 125.0 1.65 3.20
CBRL 160318P00130000 P 03/18/16 130.0 2.15 4.40
CBRL 160318P00135000 P 03/18/16 135.0 2.95 5.90
CBRL 160318P00140000 P 03/18/16 140.0 4.30 7.80
CBRL 160318P00145000 P 03/18/16 145.0 6.50 9.50
CBRL 160318P00150000 P 03/18/16 150.0 8.40 11.40
CBRL 160318P00155000 P 03/18/16 155.0 11.20 15.00
CBRL 160318P00160000 P 03/18/16 160.0 14.40 17.70
CBRL 160318P00165000 P 03/18/16 165.0 17.80 21.40
CBRL 160318P00170000 P 03/18/16 170.0 21.60 25.30
CBRL 160318P00175000 P 03/18/16 175.0 26.00 29.20
CBRL 160318P00180000 P 03/18/16 180.0 30.10 33.70
CBRL 160318P00185000 P 03/18/16 185.0 34.60 38.20
CBRL 160318P00190000 P 03/18/16 190.0 39.60 42.60
CBRL 160318P00195000 P 03/18/16 195.0 44.00 47.10
CBRL 160318P00200000 P 03/18/16 200.0 48.90 52.30
CBRL 160318P00210000 P 03/18/16 210.0 58.30 61.90
CBRL 160318P00220000 P 03/18/16 220.0 68.00 71.60

OPRA data is delayed 15 minutes.