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 Jul 25 2016 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 160819C00081750 C 08/19/16 81.8 77.50 79.40
CBRL 160819C00086750 C 08/19/16 86.8 71.60 74.50
CBRL 160819C00091750 C 08/19/16 91.8 66.60 69.50
CBRL 160819C00096750 C 08/19/16 96.8 61.60 64.50
CBRL 160819C00101750 C 08/19/16 101.8 56.60 59.40
CBRL 160819C00106750 C 08/19/16 106.8 51.60 54.50
CBRL 160819C00111750 C 08/19/16 111.8 47.50 49.50
CBRL 160819C00116750 C 08/19/16 116.8 41.70 44.50
CBRL 160819C00121750 C 08/19/16 121.8 36.70 39.50
CBRL 160819C00125000 C 08/19/16 125.0 34.10 36.30
CBRL 160819C00126750 C 08/19/16 126.8 31.70 34.50
CBRL 160819C00130000 C 08/19/16 130.0 28.80 31.30
CBRL 160819C00131750 C 08/19/16 131.8 26.90 29.50
CBRL 160819C00135000 C 08/19/16 135.0 24.20 26.20
CBRL 160819C00136750 C 08/19/16 136.8 21.90 24.40
CBRL 160819C00140000 C 08/19/16 140.0 19.40 21.20
CBRL 160819C00141750 C 08/19/16 141.8 17.20 19.40
CBRL 160819C00145000 C 08/19/16 145.0 13.70 16.20
CBRL 160819C00146750 C 08/19/16 146.8 13.10 14.30
CBRL 160819C00150000 C 08/19/16 150.0 10.20 11.40
CBRL 160819C00151750 C 08/19/16 151.8 7.40 10.10
CBRL 160819C00155000 C 08/19/16 155.0 6.20 6.90
CBRL 160819C00156750 C 08/19/16 156.8 4.90 5.60
CBRL 160819C00160000 C 08/19/16 160.0 2.80 3.60
CBRL 160819C00161750 C 08/19/16 161.8 2.30 2.65
CBRL 160819C00165000 C 08/19/16 165.0 1.20 1.60
CBRL 160819C00166750 C 08/19/16 166.8 0.65 1.20
CBRL 160819C00170000 C 08/19/16 170.0 0.15 0.70
CBRL 160819C00171750 C 08/19/16 171.8 0.10 0.55
CBRL 160819C00175000 C 08/19/16 175.0 0.00 0.65
CBRL 160819C00176750 C 08/19/16 176.8 0.00 0.50
CBRL 160819C00180000 C 08/19/16 180.0 0.00 0.50
CBRL 160819C00181750 C 08/19/16 181.8 0.00 0.30
CBRL 160819C00186750 C 08/19/16 186.8 0.00 0.30
CBRL 160819C00191750 C 08/19/16 191.8 0.00 0.30
CBRL 160819C00196750 C 08/19/16 196.8 0.00 0.25
CBRL 160819C00206750 C 08/19/16 206.8 0.00 0.25
CBRL 160819C00216750 C 08/19/16 216.8 0.00 0.35
CBRL 160819C00226750 C 08/19/16 226.8 0.00 0.35
CBRL 160819C00236750 C 08/19/16 236.8 0.00 0.25
CBRL 160819C00246750 C 08/19/16 246.8 0.00 0.25
CBRL 160819P00081750 P 08/19/16 81.8 0.00 0.25
CBRL 160819P00086750 P 08/19/16 86.8 0.00 0.25
CBRL 160819P00091750 P 08/19/16 91.8 0.00 0.25
CBRL 160819P00096750 P 08/19/16 96.8 0.00 0.25
CBRL 160819P00101750 P 08/19/16 101.8 0.00 0.25
CBRL 160819P00106750 P 08/19/16 106.8 0.00 0.25
CBRL 160819P00111750 P 08/19/16 111.8 0.00 0.30
CBRL 160819P00116750 P 08/19/16 116.8 0.00 0.30
CBRL 160819P00121750 P 08/19/16 121.8 0.00 0.35
CBRL 160819P00125000 P 08/19/16 125.0 0.00 0.50
CBRL 160819P00126750 P 08/19/16 126.8 0.00 0.30
CBRL 160819P00130000 P 08/19/16 130.0 0.00 0.50
CBRL 160819P00131750 P 08/19/16 131.8 0.00 0.50
CBRL 160819P00135000 P 08/19/16 135.0 0.00 0.50
CBRL 160819P00136750 P 08/19/16 136.8 0.00 0.50
CBRL 160819P00140000 P 08/19/16 140.0 0.05 0.65
CBRL 160819P00141750 P 08/19/16 141.8 0.10 0.40
CBRL 160819P00145000 P 08/19/16 145.0 0.10 0.85
CBRL 160819P00146750 P 08/19/16 146.8 0.35 0.90
CBRL 160819P00150000 P 08/19/16 150.0 0.70 1.40
CBRL 160819P00151750 P 08/19/16 151.8 1.00 1.25
CBRL 160819P00155000 P 08/19/16 155.0 1.65 2.10
CBRL 160819P00156750 P 08/19/16 156.8 2.10 2.60
CBRL 160819P00160000 P 08/19/16 160.0 3.30 4.00
CBRL 160819P00161750 P 08/19/16 161.8 4.40 5.00
CBRL 160819P00165000 P 08/19/16 165.0 6.30 7.70
CBRL 160819P00166750 P 08/19/16 166.8 7.20 10.10
CBRL 160819P00170000 P 08/19/16 170.0 9.90 12.80
CBRL 160819P00171750 P 08/19/16 171.8 11.40 13.80
CBRL 160819P00175000 P 08/19/16 175.0 14.10 17.30
CBRL 160819P00176750 P 08/19/16 176.8 16.10 18.90
CBRL 160819P00180000 P 08/19/16 180.0 19.20 22.30
CBRL 160819P00181750 P 08/19/16 181.8 21.30 23.30
CBRL 160819P00186750 P 08/19/16 186.8 26.40 28.90
CBRL 160819P00191750 P 08/19/16 191.8 31.40 33.90
CBRL 160819P00196750 P 08/19/16 196.8 36.40 38.90
CBRL 160819P00206750 P 08/19/16 206.8 46.40 49.20
CBRL 160819P00216750 P 08/19/16 216.8 56.40 59.00
CBRL 160819P00226750 P 08/19/16 226.8 65.90 68.50
CBRL 160819P00236750 P 08/19/16 236.8 76.30 78.80
CBRL 160819P00246750 P 08/19/16 246.8 86.10 88.80
CBRL 160916C00056750 C 09/16/16 56.8 102.30 104.60
CBRL 160916C00061750 C 09/16/16 61.8 97.10 99.70
CBRL 160916C00066750 C 09/16/16 66.8 92.20 94.70
CBRL 160916C00071750 C 09/16/16 71.8 87.20 89.60
CBRL 160916C00076750 C 09/16/16 76.8 82.10 84.60
CBRL 160916C00081750 C 09/16/16 81.8 77.20 79.70
CBRL 160916C00086750 C 09/16/16 86.8 72.10 74.60
CBRL 160916C00091750 C 09/16/16 91.8 67.20 69.60
CBRL 160916C00096750 C 09/16/16 96.8 61.80 64.50
CBRL 160916C00101750 C 09/16/16 101.8 56.70 59.50
CBRL 160916C00105000 C 09/16/16 105.0 54.00 56.30
CBRL 160916C00106750 C 09/16/16 106.8 51.60 54.50
CBRL 160916C00110000 C 09/16/16 110.0 48.40 51.30
CBRL 160916C00111750 C 09/16/16 111.8 46.70 49.50
CBRL 160916C00115000 C 09/16/16 115.0 43.40 46.30
CBRL 160916C00116750 C 09/16/16 116.8 42.50 44.50
CBRL 160916C00120000 C 09/16/16 120.0 38.50 41.40
CBRL 160916C00121750 C 09/16/16 121.8 37.20 39.50
CBRL 160916C00125000 C 09/16/16 125.0 33.40 36.30
CBRL 160916C00126750 C 09/16/16 126.8 32.20 34.70
CBRL 160916C00130000 C 09/16/16 130.0 28.60 31.30
CBRL 160916C00131750 C 09/16/16 131.8 27.20 29.70
CBRL 160916C00135000 C 09/16/16 135.0 24.10 26.60
CBRL 160916C00136750 C 09/16/16 136.8 21.90 24.80
CBRL 160916C00140000 C 09/16/16 140.0 19.30 21.80
CBRL 160916C00141750 C 09/16/16 141.8 17.20 19.90
CBRL 160916C00145000 C 09/16/16 145.0 14.20 17.30
CBRL 160916C00146750 C 09/16/16 146.8 14.10 15.00
CBRL 160916C00150000 C 09/16/16 150.0 10.80 12.60
CBRL 160916C00151750 C 09/16/16 151.8 10.00 10.90
CBRL 160916C00155000 C 09/16/16 155.0 6.60 8.90
CBRL 160916C00156750 C 09/16/16 156.8 6.20 7.50
CBRL 160916C00160000 C 09/16/16 160.0 3.90 5.70
CBRL 160916C00161750 C 09/16/16 161.8 4.10 4.80
CBRL 160916C00165000 C 09/16/16 165.0 2.80 3.40
CBRL 160916C00166750 C 09/16/16 166.8 1.60 2.85
CBRL 160916C00170000 C 09/16/16 170.0 1.25 1.95
CBRL 160916C00171750 C 09/16/16 171.8 0.90 1.50
CBRL 160916C00175000 C 09/16/16 175.0 0.35 1.05
CBRL 160916C00176750 C 09/16/16 176.8 0.30 0.80
CBRL 160916C00180000 C 09/16/16 180.0 0.05 0.90
CBRL 160916C00181750 C 09/16/16 181.8 0.05 0.50
CBRL 160916C00185000 C 09/16/16 185.0 0.00 0.75
CBRL 160916C00186750 C 09/16/16 186.8 0.00 0.35
CBRL 160916P00056750 P 09/16/16 56.8 0.00 0.10
CBRL 160916P00061750 P 09/16/16 61.8 0.00 0.30
CBRL 160916P00066750 P 09/16/16 66.8 0.00 0.30
CBRL 160916P00071750 P 09/16/16 71.8 0.00 0.30
CBRL 160916P00076750 P 09/16/16 76.8 0.00 0.30
CBRL 160916P00081750 P 09/16/16 81.8 0.00 0.30
CBRL 160916P00086750 P 09/16/16 86.8 0.00 0.30
CBRL 160916P00091750 P 09/16/16 91.8 0.00 0.50
CBRL 160916P00096750 P 09/16/16 96.8 0.00 0.50
CBRL 160916P00101750 P 09/16/16 101.8 0.00 0.50
CBRL 160916P00105000 P 09/16/16 105.0 0.00 0.70
CBRL 160916P00106750 P 09/16/16 106.8 0.00 0.50
CBRL 160916P00110000 P 09/16/16 110.0 0.00 0.85
CBRL 160916P00111750 P 09/16/16 111.8 0.10 0.50
CBRL 160916P00115000 P 09/16/16 115.0 0.00 1.15
CBRL 160916P00116750 P 09/16/16 116.8 0.15 0.50
CBRL 160916P00120000 P 09/16/16 120.0 0.00 0.75
CBRL 160916P00121750 P 09/16/16 121.8 0.20 0.55
CBRL 160916P00125000 P 09/16/16 125.0 0.05 1.35
CBRL 160916P00126750 P 09/16/16 126.8 0.30 0.95
CBRL 160916P00130000 P 09/16/16 130.0 0.25 1.00
CBRL 160916P00131750 P 09/16/16 131.8 0.40 0.85
CBRL 160916P00135000 P 09/16/16 135.0 0.55 1.15
CBRL 160916P00136750 P 09/16/16 136.8 0.65 1.15
CBRL 160916P00140000 P 09/16/16 140.0 0.95 1.45
CBRL 160916P00141750 P 09/16/16 141.8 1.00 1.80
CBRL 160916P00145000 P 09/16/16 145.0 1.50 1.85
CBRL 160916P00146750 P 09/16/16 146.8 1.60 2.65
CBRL 160916P00150000 P 09/16/16 150.0 2.40 2.90
CBRL 160916P00151750 P 09/16/16 151.8 2.60 4.00
CBRL 160916P00155000 P 09/16/16 155.0 3.40 5.20
CBRL 160916P00156750 P 09/16/16 156.8 4.30 4.90
CBRL 160916P00160000 P 09/16/16 160.0 5.80 6.60
CBRL 160916P00161750 P 09/16/16 161.8 6.50 7.90
CBRL 160916P00165000 P 09/16/16 165.0 8.00 10.80
CBRL 160916P00166750 P 09/16/16 166.8 9.20 11.80
CBRL 160916P00170000 P 09/16/16 170.0 11.90 14.10
CBRL 160916P00171750 P 09/16/16 171.8 12.60 15.60
CBRL 160916P00175000 P 09/16/16 175.0 15.50 18.20
CBRL 160916P00176750 P 09/16/16 176.8 17.20 19.70
CBRL 160916P00180000 P 09/16/16 180.0 20.10 22.70
CBRL 160916P00181750 P 09/16/16 181.8 21.80 24.50
CBRL 160916P00185000 P 09/16/16 185.0 24.70 27.70
CBRL 160916P00186750 P 09/16/16 186.8 26.70 29.40
CBRL 161216C00076750 C 12/16/16 76.8 82.20 84.40
CBRL 161216C00081750 C 12/16/16 81.8 76.60 79.70
CBRL 161216C00085000 C 12/16/16 85.0 73.70 76.90
CBRL 161216C00086750 C 12/16/16 86.8 72.30 74.90
CBRL 161216C00090000 C 12/16/16 90.0 68.70 71.60
CBRL 161216C00091750 C 12/16/16 91.8 67.30 69.90
CBRL 161216C00095000 C 12/16/16 95.0 63.80 66.90
CBRL 161216C00096750 C 12/16/16 96.8 61.60 64.40
CBRL 161216C00100000 C 12/16/16 100.0 58.80 61.90
CBRL 161216C00101750 C 12/16/16 101.8 56.60 59.50
CBRL 161216C00105000 C 12/16/16 105.0 53.80 56.60
CBRL 161216C00106750 C 12/16/16 106.8 51.70 54.50
CBRL 161216C00110000 C 12/16/16 110.0 48.80 51.60
CBRL 161216C00111750 C 12/16/16 111.8 46.70 49.50
CBRL 161216C00115000 C 12/16/16 115.0 43.80 46.90
CBRL 161216C00116750 C 12/16/16 116.8 41.70 44.90
CBRL 161216C00120000 C 12/16/16 120.0 38.90 41.80
CBRL 161216C00121750 C 12/16/16 121.8 36.70 40.00
CBRL 161216C00125000 C 12/16/16 125.0 34.00 36.80
CBRL 161216C00126750 C 12/16/16 126.8 31.80 35.20
CBRL 161216C00130000 C 12/16/16 130.0 28.80 32.10
CBRL 161216C00131750 C 12/16/16 131.8 27.20 30.40
CBRL 161216C00135000 C 12/16/16 135.0 24.30 27.60
CBRL 161216C00136750 C 12/16/16 136.8 22.70 25.80
CBRL 161216C00140000 C 12/16/16 140.0 20.00 22.80
CBRL 161216C00141750 C 12/16/16 141.8 18.50 21.30
CBRL 161216C00145000 C 12/16/16 145.0 16.50 19.30
CBRL 161216C00146750 C 12/16/16 146.8 14.60 17.20
CBRL 161216C00150000 C 12/16/16 150.0 13.30 14.90
CBRL 161216C00151750 C 12/16/16 151.8 11.00 13.70
CBRL 161216C00155000 C 12/16/16 155.0 8.90 11.40
CBRL 161216C00156750 C 12/16/16 156.8 8.30 10.60
CBRL 161216C00160000 C 12/16/16 160.0 6.10 9.40
CBRL 161216C00161750 C 12/16/16 161.8 5.30 8.60
CBRL 161216C00165000 C 12/16/16 165.0 3.60 6.00
CBRL 161216C00166750 C 12/16/16 166.8 3.50 6.30
CBRL 161216C00170000 C 12/16/16 170.0 2.25 5.30
CBRL 161216C00171750 C 12/16/16 171.8 1.80 4.20
CBRL 161216C00175000 C 12/16/16 175.0 1.25 3.90
CBRL 161216C00176750 C 12/16/16 176.8 1.10 2.80
CBRL 161216C00180000 C 12/16/16 180.0 0.70 2.65
CBRL 161216C00181750 C 12/16/16 181.8 0.60 1.75
CBRL 161216C00185000 C 12/16/16 185.0 0.35 1.80
CBRL 161216C00186750 C 12/16/16 186.8 0.70 1.20
CBRL 161216C00190000 C 12/16/16 190.0 0.15 1.15
CBRL 161216C00191750 C 12/16/16 191.8 0.30 0.80
CBRL 161216C00195000 C 12/16/16 195.0 0.10 1.30
CBRL 161216C00196750 C 12/16/16 196.8 0.10 0.60
CBRL 161216C00206750 C 12/16/16 206.8 0.00 0.50
CBRL 161216C00216750 C 12/16/16 216.8 0.00 0.50
CBRL 161216P00076750 P 12/16/16 76.8 0.15 0.50
CBRL 161216P00081750 P 12/16/16 81.8 0.15 0.55
CBRL 161216P00085000 P 12/16/16 85.0 0.20 0.85
CBRL 161216P00086750 P 12/16/16 86.8 0.20 0.60
CBRL 161216P00090000 P 12/16/16 90.0 0.10 1.30
CBRL 161216P00091750 P 12/16/16 91.8 0.25 0.65
CBRL 161216P00095000 P 12/16/16 95.0 0.25 0.95
CBRL 161216P00096750 P 12/16/16 96.8 0.30 0.75
CBRL 161216P00100000 P 12/16/16 100.0 0.30 1.05
CBRL 161216P00101750 P 12/16/16 101.8 0.35 0.80
CBRL 161216P00105000 P 12/16/16 105.0 0.40 1.10
CBRL 161216P00106750 P 12/16/16 106.8 0.45 0.95
CBRL 161216P00110000 P 12/16/16 110.0 0.30 2.85
CBRL 161216P00111750 P 12/16/16 111.8 0.55 1.05
CBRL 161216P00115000 P 12/16/16 115.0 0.60 1.45
CBRL 161216P00116750 P 12/16/16 116.8 0.75 1.25
CBRL 161216P00120000 P 12/16/16 120.0 0.55 2.10
CBRL 161216P00121750 P 12/16/16 121.8 0.85 1.55
CBRL 161216P00125000 P 12/16/16 125.0 1.30 2.10
CBRL 161216P00126750 P 12/16/16 126.8 0.90 2.25
CBRL 161216P00130000 P 12/16/16 130.0 1.35 2.70
CBRL 161216P00131750 P 12/16/16 131.8 1.30 2.95
CBRL 161216P00135000 P 12/16/16 135.0 1.80 3.40
CBRL 161216P00136750 P 12/16/16 136.8 2.50 3.30
CBRL 161216P00140000 P 12/16/16 140.0 2.45 3.90
CBRL 161216P00141750 P 12/16/16 141.8 3.30 4.90
CBRL 161216P00145000 P 12/16/16 145.0 3.30 5.90
CBRL 161216P00146750 P 12/16/16 146.8 4.50 5.60
CBRL 161216P00150000 P 12/16/16 150.0 4.50 7.50
CBRL 161216P00151750 P 12/16/16 151.8 6.10 7.80
CBRL 161216P00155000 P 12/16/16 155.0 6.70 9.60
CBRL 161216P00156750 P 12/16/16 156.8 7.50 10.70
CBRL 161216P00160000 P 12/16/16 160.0 8.90 12.20
CBRL 161216P00161750 P 12/16/16 161.8 10.50 12.50
CBRL 161216P00165000 P 12/16/16 165.0 11.90 14.90
CBRL 161216P00166750 P 12/16/16 166.8 13.30 16.00
CBRL 161216P00170000 P 12/16/16 170.0 15.30 18.10
CBRL 161216P00171750 P 12/16/16 171.8 16.20 19.30
CBRL 161216P00175000 P 12/16/16 175.0 19.00 21.90
CBRL 161216P00176750 P 12/16/16 176.8 20.40 23.10
CBRL 161216P00180000 P 12/16/16 180.0 23.00 25.70
CBRL 161216P00181750 P 12/16/16 181.8 24.60 27.40
CBRL 161216P00185000 P 12/16/16 185.0 27.30 30.10
CBRL 161216P00186750 P 12/16/16 186.8 28.80 31.70
CBRL 161216P00190000 P 12/16/16 190.0 31.60 34.70
CBRL 161216P00191750 P 12/16/16 191.8 33.20 36.30
CBRL 161216P00195000 P 12/16/16 195.0 36.30 39.30
CBRL 161216P00196750 P 12/16/16 196.8 38.40 40.80
CBRL 161216P00206750 P 12/16/16 206.8 47.80 50.80
CBRL 161216P00216750 P 12/16/16 216.8 57.70 60.40
CBRL 170317C00080000 C 03/17/17 80.0 78.40 81.10
CBRL 170317C00085000 C 03/17/17 85.0 73.30 76.50
CBRL 170317C00090000 C 03/17/17 90.0 68.30 70.70
CBRL 170317C00095000 C 03/17/17 95.0 63.30 66.20
CBRL 170317C00100000 C 03/17/17 100.0 58.30 61.20
CBRL 170317C00105000 C 03/17/17 105.0 53.30 56.70
CBRL 170317C00110000 C 03/17/17 110.0 48.50 51.90
CBRL 170317C00115000 C 03/17/17 115.0 43.40 46.70
CBRL 170317C00120000 C 03/17/17 120.0 38.60 41.60
CBRL 170317C00125000 C 03/17/17 125.0 33.80 37.20
CBRL 170317C00130000 C 03/17/17 130.0 29.30 32.00
CBRL 170317C00135000 C 03/17/17 135.0 25.00 27.80
CBRL 170317C00140000 C 03/17/17 140.0 20.80 23.90
CBRL 170317C00145000 C 03/17/17 145.0 17.10 20.00
CBRL 170317C00150000 C 03/17/17 150.0 13.80 16.40
CBRL 170317C00155000 C 03/17/17 155.0 10.50 13.80
CBRL 170317C00160000 C 03/17/17 160.0 7.90 10.40
CBRL 170317C00165000 C 03/17/17 165.0 6.30 8.10
CBRL 170317C00170000 C 03/17/17 170.0 3.70 7.30
CBRL 170317C00175000 C 03/17/17 175.0 2.90 5.00
CBRL 170317C00180000 C 03/17/17 180.0 2.00 3.60
CBRL 170317C00185000 C 03/17/17 185.0 0.90 2.80
CBRL 170317C00190000 C 03/17/17 190.0 0.50 1.90
CBRL 170317C00195000 C 03/17/17 195.0 0.70 1.45
CBRL 170317C00200000 C 03/17/17 200.0 0.55 1.05
CBRL 170317C00210000 C 03/17/17 210.0 0.15 0.65
CBRL 170317C00220000 C 03/17/17 220.0 0.00 0.50
CBRL 170317C00230000 C 03/17/17 230.0 0.00 0.50
CBRL 170317P00080000 P 03/17/17 80.0 0.30 1.10
CBRL 170317P00085000 P 03/17/17 85.0 0.35 1.15
CBRL 170317P00090000 P 03/17/17 90.0 0.40 1.25
CBRL 170317P00095000 P 03/17/17 95.0 0.50 0.95
CBRL 170317P00100000 P 03/17/17 100.0 0.65 1.15
CBRL 170317P00105000 P 03/17/17 105.0 0.85 1.35
CBRL 170317P00110000 P 03/17/17 110.0 1.10 1.65
CBRL 170317P00115000 P 03/17/17 115.0 1.05 2.55
CBRL 170317P00120000 P 03/17/17 120.0 1.35 2.95
CBRL 170317P00125000 P 03/17/17 125.0 2.30 3.10
CBRL 170317P00130000 P 03/17/17 130.0 2.20 4.60
CBRL 170317P00135000 P 03/17/17 135.0 3.70 4.80
CBRL 170317P00140000 P 03/17/17 140.0 4.70 7.40
CBRL 170317P00145000 P 03/17/17 145.0 6.20 8.20
CBRL 170317P00150000 P 03/17/17 150.0 7.80 10.70
CBRL 170317P00155000 P 03/17/17 155.0 10.10 11.90
CBRL 170317P00160000 P 03/17/17 160.0 12.00 15.10
CBRL 170317P00165000 P 03/17/17 165.0 15.10 18.00
CBRL 170317P00170000 P 03/17/17 170.0 18.20 21.20
CBRL 170317P00175000 P 03/17/17 175.0 21.60 24.30
CBRL 170317P00180000 P 03/17/17 180.0 25.30 28.30
CBRL 170317P00185000 P 03/17/17 185.0 29.70 32.60
CBRL 170317P00190000 P 03/17/17 190.0 33.30 36.80
CBRL 170317P00195000 P 03/17/17 195.0 38.40 41.30
CBRL 170317P00200000 P 03/17/17 200.0 42.60 45.90
CBRL 170317P00210000 P 03/17/17 210.0 52.20 55.30
CBRL 170317P00220000 P 03/17/17 220.0 62.30 65.60
CBRL 170317P00230000 P 03/17/17 230.0 72.00 75.20

OPRA data is delayed 15 minutes.