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 (2016-11-25)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 170217C00085000 C 02/17/17 85.0 71.50 73.60
CBRL 170217C00090000 C 02/17/17 90.0 66.10 68.60
CBRL 170217C00095000 C 02/17/17 95.0 61.00 63.60
CBRL 170217C00100000 C 02/17/17 100.0 56.10 58.50
CBRL 170217C00105000 C 02/17/17 105.0 51.20 53.90
CBRL 170217C00110000 C 02/17/17 110.0 46.40 48.50
CBRL 170217C00115000 C 02/17/17 115.0 41.40 43.80
CBRL 170217C00120000 C 02/17/17 120.0 36.30 38.60
CBRL 170217C00125000 C 02/17/17 125.0 30.90 33.70
CBRL 170217C00130000 C 02/17/17 130.0 26.40 28.60
CBRL 170217C00135000 C 02/17/17 135.0 21.50 23.70
CBRL 170217C00140000 C 02/17/17 140.0 16.30 19.00
CBRL 170217C00145000 C 02/17/17 145.0 12.40 13.60
CBRL 170217C00150000 C 02/17/17 150.0 8.50 9.20
CBRL 170217C00155000 C 02/17/17 155.0 4.90 5.30
CBRL 170217C00160000 C 02/17/17 160.0 2.35 2.60
CBRL 170217C00165000 C 02/17/17 165.0 0.80 1.10
CBRL 170217C00170000 C 02/17/17 170.0 0.25 0.45
CBRL 170217C00175000 C 02/17/17 175.0 0.10 0.25
CBRL 170217C00180000 C 02/17/17 180.0 0.00 0.20
CBRL 170217C00185000 C 02/17/17 185.0 0.00 0.25
CBRL 170217C00190000 C 02/17/17 190.0 0.00 0.20
CBRL 170217C00195000 C 02/17/17 195.0 0.00 0.25
CBRL 170217C00200000 C 02/17/17 200.0 0.00 0.25
CBRL 170217C00210000 C 02/17/17 210.0 0.00 0.25
CBRL 170217C00220000 C 02/17/17 220.0 0.00 0.20
CBRL 170217C00230000 C 02/17/17 230.0 0.00 0.25
CBRL 170217C00240000 C 02/17/17 240.0 0.00 0.25
CBRL 170217C00250000 C 02/17/17 250.0 0.00 0.25
CBRL 170217P00085000 P 02/17/17 85.0 0.00 0.25
CBRL 170217P00090000 P 02/17/17 90.0 0.00 2.15
CBRL 170217P00095000 P 02/17/17 95.0 0.00 2.10
CBRL 170217P00100000 P 02/17/17 100.0 0.00 2.10
CBRL 170217P00105000 P 02/17/17 105.0 0.00 2.15
CBRL 170217P00110000 P 02/17/17 110.0 0.00 2.15
CBRL 170217P00115000 P 02/17/17 115.0 0.00 1.60
CBRL 170217P00120000 P 02/17/17 120.0 0.00 1.70
CBRL 170217P00125000 P 02/17/17 125.0 0.00 0.25
CBRL 170217P00130000 P 02/17/17 130.0 0.00 0.20
CBRL 170217P00135000 P 02/17/17 135.0 0.05 0.25
CBRL 170217P00140000 P 02/17/17 140.0 0.20 0.40
CBRL 170217P00145000 P 02/17/17 145.0 0.45 0.70
CBRL 170217P00150000 P 02/17/17 150.0 1.10 1.35
CBRL 170217P00155000 P 02/17/17 155.0 2.45 2.60
CBRL 170217P00160000 P 02/17/17 160.0 4.80 5.30
CBRL 170217P00165000 P 02/17/17 165.0 8.20 8.80
CBRL 170217P00170000 P 02/17/17 170.0 12.10 14.20
CBRL 170217P00175000 P 02/17/17 175.0 16.60 19.00
CBRL 170217P00180000 P 02/17/17 180.0 21.10 24.30
CBRL 170217P00185000 P 02/17/17 185.0 26.30 29.10
CBRL 170217P00190000 P 02/17/17 190.0 31.10 34.20
CBRL 170217P00195000 P 02/17/17 195.0 36.40 39.20
CBRL 170217P00200000 P 02/17/17 200.0 41.30 44.00
CBRL 170217P00210000 P 02/17/17 210.0 51.40 54.20
CBRL 170217P00220000 P 02/17/17 220.0 61.30 64.10
CBRL 170217P00230000 P 02/17/17 230.0 71.50 74.10
CBRL 170217P00240000 P 02/17/17 240.0 81.00 84.50
CBRL 170217P00250000 P 02/17/17 250.0 91.00 93.90
CBRL 170317C00080000 C 03/17/17 80.0 75.60 79.20
CBRL 170317C00085000 C 03/17/17 85.0 70.60 74.20
CBRL 170317C00090000 C 03/17/17 90.0 65.60 69.00
CBRL 170317C00095000 C 03/17/17 95.0 60.60 64.10
CBRL 170317C00100000 C 03/17/17 100.0 55.60 58.80
CBRL 170317C00105000 C 03/17/17 105.0 50.60 54.00
CBRL 170317C00110000 C 03/17/17 110.0 45.60 49.10
CBRL 170317C00115000 C 03/17/17 115.0 40.40 44.10
CBRL 170317C00120000 C 03/17/17 120.0 35.30 38.80
CBRL 170317C00125000 C 03/17/17 125.0 30.60 33.90
CBRL 170317C00130000 C 03/17/17 130.0 25.70 28.90
CBRL 170317C00135000 C 03/17/17 135.0 21.70 24.30
CBRL 170317C00140000 C 03/17/17 140.0 18.20 19.10
CBRL 170317C00145000 C 03/17/17 145.0 14.10 14.80
CBRL 170317C00150000 C 03/17/17 150.0 10.20 10.80
CBRL 170317C00155000 C 03/17/17 155.0 7.10 7.50
CBRL 170317C00160000 C 03/17/17 160.0 4.50 5.00
CBRL 170317C00165000 C 03/17/17 165.0 2.80 3.10
CBRL 170317C00170000 C 03/17/17 170.0 1.50 1.75
CBRL 170317C00175000 C 03/17/17 175.0 0.70 0.95
CBRL 170317C00180000 C 03/17/17 180.0 0.30 0.55
CBRL 170317C00185000 C 03/17/17 185.0 0.10 0.35
CBRL 170317C00190000 C 03/17/17 190.0 0.00 0.25
CBRL 170317C00195000 C 03/17/17 195.0 0.00 0.20
CBRL 170317C00200000 C 03/17/17 200.0 0.00 0.25
CBRL 170317C00210000 C 03/17/17 210.0 0.00 0.25
CBRL 170317C00220000 C 03/17/17 220.0 0.00 0.25
CBRL 170317C00230000 C 03/17/17 230.0 0.00 0.25
CBRL 170317P00080000 P 03/17/17 80.0 0.00 0.35
CBRL 170317P00085000 P 03/17/17 85.0 0.00 0.40
CBRL 170317P00090000 P 03/17/17 90.0 0.00 0.40
CBRL 170317P00095000 P 03/17/17 95.0 0.00 1.65
CBRL 170317P00100000 P 03/17/17 100.0 0.00 0.30
CBRL 170317P00105000 P 03/17/17 105.0 0.00 0.10
CBRL 170317P00110000 P 03/17/17 110.0 0.00 0.35
CBRL 170317P00115000 P 03/17/17 115.0 0.05 0.25
CBRL 170317P00120000 P 03/17/17 120.0 0.10 0.30
CBRL 170317P00125000 P 03/17/17 125.0 0.10 0.45
CBRL 170317P00130000 P 03/17/17 130.0 0.35 0.60
CBRL 170317P00135000 P 03/17/17 135.0 0.70 1.00
CBRL 170317P00140000 P 03/17/17 140.0 1.20 1.55
CBRL 170317P00145000 P 03/17/17 145.0 2.00 2.20
CBRL 170317P00150000 P 03/17/17 150.0 3.20 3.70
CBRL 170317P00155000 P 03/17/17 155.0 5.00 5.50
CBRL 170317P00160000 P 03/17/17 160.0 7.40 7.90
CBRL 170317P00165000 P 03/17/17 165.0 10.50 11.10
CBRL 170317P00170000 P 03/17/17 170.0 14.20 14.80
CBRL 170317P00175000 P 03/17/17 175.0 18.40 19.10
CBRL 170317P00180000 P 03/17/17 180.0 22.10 24.90
CBRL 170317P00185000 P 03/17/17 185.0 26.00 30.20
CBRL 170317P00190000 P 03/17/17 190.0 31.90 34.30
CBRL 170317P00195000 P 03/17/17 195.0 35.60 39.80
CBRL 170317P00200000 P 03/17/17 200.0 40.80 44.70
CBRL 170317P00210000 P 03/17/17 210.0 50.70 54.90
CBRL 170317P00220000 P 03/17/17 220.0 60.70 64.80
CBRL 170317P00230000 P 03/17/17 230.0 70.70 74.70
CBRL 170616C00070000 C 06/16/17 70.0 85.70 88.70
CBRL 170616C00075000 C 06/16/17 75.0 80.90 83.70
CBRL 170616C00080000 C 06/16/17 80.0 75.60 78.90
CBRL 170616C00085000 C 06/16/17 85.0 70.60 73.90
CBRL 170616C00090000 C 06/16/17 90.0 65.60 69.00
CBRL 170616C00095000 C 06/16/17 95.0 60.60 64.00
CBRL 170616C00100000 C 06/16/17 100.0 55.60 58.90
CBRL 170616C00105000 C 06/16/17 105.0 50.60 53.90
CBRL 170616C00110000 C 06/16/17 110.0 45.60 49.00
CBRL 170616C00115000 C 06/16/17 115.0 40.60 43.50
CBRL 170616C00120000 C 06/16/17 120.0 36.00 39.20
CBRL 170616C00125000 C 06/16/17 125.0 31.10 34.00
CBRL 170616C00130000 C 06/16/17 130.0 28.40 29.10
CBRL 170616C00135000 C 06/16/17 135.0 24.00 24.80
CBRL 170616C00140000 C 06/16/17 140.0 20.00 20.70
CBRL 170616C00145000 C 06/16/17 145.0 16.10 17.00
CBRL 170616C00150000 C 06/16/17 150.0 13.00 13.50
CBRL 170616C00155000 C 06/16/17 155.0 10.00 10.50
CBRL 170616C00160000 C 06/16/17 160.0 7.70 8.20
CBRL 170616C00165000 C 06/16/17 165.0 5.50 6.10
CBRL 170616C00170000 C 06/16/17 170.0 3.90 4.40
CBRL 170616C00175000 C 06/16/17 175.0 2.65 3.10
CBRL 170616C00180000 C 06/16/17 180.0 1.80 2.20
CBRL 170616C00185000 C 06/16/17 185.0 1.15 1.60
CBRL 170616C00190000 C 06/16/17 190.0 0.70 1.05
CBRL 170616C00195000 C 06/16/17 195.0 0.40 0.80
CBRL 170616C00200000 C 06/16/17 200.0 0.20 0.60
CBRL 170616P00070000 P 06/16/17 70.0 0.00 0.10
CBRL 170616P00075000 P 06/16/17 75.0 0.00 0.30
CBRL 170616P00080000 P 06/16/17 80.0 0.00 0.20
CBRL 170616P00085000 P 06/16/17 85.0 0.00 0.45
CBRL 170616P00090000 P 06/16/17 90.0 0.10 0.35
CBRL 170616P00095000 P 06/16/17 95.0 0.15 0.40
CBRL 170616P00100000 P 06/16/17 100.0 0.25 0.55
CBRL 170616P00105000 P 06/16/17 105.0 0.35 0.65
CBRL 170616P00110000 P 06/16/17 110.0 0.55 0.90
CBRL 170616P00115000 P 06/16/17 115.0 0.80 1.15
CBRL 170616P00120000 P 06/16/17 120.0 1.15 1.55
CBRL 170616P00125000 P 06/16/17 125.0 1.65 2.05
CBRL 170616P00130000 P 06/16/17 130.0 2.15 2.70
CBRL 170616P00135000 P 06/16/17 135.0 3.00 3.60
CBRL 170616P00140000 P 06/16/17 140.0 4.10 4.70
CBRL 170616P00145000 P 06/16/17 145.0 5.50 6.20
CBRL 170616P00150000 P 06/16/17 150.0 7.30 8.00
CBRL 170616P00155000 P 06/16/17 155.0 9.10 10.20
CBRL 170616P00160000 P 06/16/17 160.0 12.00 12.80
CBRL 170616P00165000 P 06/16/17 165.0 14.70 15.80
CBRL 170616P00170000 P 06/16/17 170.0 18.40 19.20
CBRL 170616P00175000 P 06/16/17 175.0 21.70 22.90
CBRL 170616P00180000 P 06/16/17 180.0 24.50 27.00
CBRL 170616P00185000 P 06/16/17 185.0 28.80 31.30
CBRL 170616P00190000 P 06/16/17 190.0 35.00 35.80
CBRL 170616P00195000 P 06/16/17 195.0 38.10 41.90
CBRL 170616P00200000 P 06/16/17 200.0 43.50 46.50

OPRA data is delayed 15 minutes.