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 7 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 150717C00070000 C 07/17/15 70.0 83.00 86.90
CBRL 150717C00075000 C 07/17/15 75.0 77.70 82.00
CBRL 150717C00080000 C 07/17/15 80.0 72.70 77.10
CBRL 150717C00085000 C 07/17/15 85.0 68.00 71.90
CBRL 150717C00090000 C 07/17/15 90.0 62.80 66.90
CBRL 150717C00095000 C 07/17/15 95.0 57.80 61.70
CBRL 150717C00100000 C 07/17/15 100.0 53.10 55.60
CBRL 150717C00105000 C 07/17/15 105.0 47.70 50.70
CBRL 150717C00110000 C 07/17/15 110.0 42.80 45.60
CBRL 150717C00115000 C 07/17/15 115.0 37.70 40.70
CBRL 150717C00120000 C 07/17/15 120.0 32.70 35.60
CBRL 150717C00125000 C 07/17/15 125.0 27.70 30.80
CBRL 150717C00130000 C 07/17/15 130.0 22.80 25.50
CBRL 150717C00135000 C 07/17/15 135.0 17.70 20.50
CBRL 150717C00140000 C 07/17/15 140.0 12.80 15.60
CBRL 150717C00145000 C 07/17/15 145.0 7.80 10.50
CBRL 150717C00150000 C 07/17/15 150.0 4.50 5.70
CBRL 150717C00155000 C 07/17/15 155.0 1.80 2.10
CBRL 150717C00160000 C 07/17/15 160.0 0.30 0.50
CBRL 150717C00165000 C 07/17/15 165.0 0.00 0.50
CBRL 150717C00170000 C 07/17/15 170.0 0.00 0.50
CBRL 150717C00175000 C 07/17/15 175.0 0.00 0.50
CBRL 150717C00180000 C 07/17/15 180.0 0.00 0.50
CBRL 150717C00185000 C 07/17/15 185.0 0.00 0.50
CBRL 150717C00190000 C 07/17/15 190.0 0.00 0.50
CBRL 150717C00195000 C 07/17/15 195.0 0.00 0.50
CBRL 150717C00200000 C 07/17/15 200.0 0.00 0.50
CBRL 150717P00070000 P 07/17/15 70.0 0.00 0.50
CBRL 150717P00075000 P 07/17/15 75.0 0.00 0.50
CBRL 150717P00080000 P 07/17/15 80.0 0.00 0.50
CBRL 150717P00085000 P 07/17/15 85.0 0.00 0.50
CBRL 150717P00090000 P 07/17/15 90.0 0.00 0.50
CBRL 150717P00095000 P 07/17/15 95.0 0.00 0.50
CBRL 150717P00100000 P 07/17/15 100.0 0.00 0.50
CBRL 150717P00105000 P 07/17/15 105.0 0.00 0.50
CBRL 150717P00110000 P 07/17/15 110.0 0.00 0.50
CBRL 150717P00115000 P 07/17/15 115.0 0.00 0.50
CBRL 150717P00120000 P 07/17/15 120.0 0.00 0.50
CBRL 150717P00125000 P 07/17/15 125.0 0.00 0.30
CBRL 150717P00130000 P 07/17/15 130.0 0.00 0.50
CBRL 150717P00135000 P 07/17/15 135.0 0.05 0.35
CBRL 150717P00140000 P 07/17/15 140.0 0.10 0.50
CBRL 150717P00145000 P 07/17/15 145.0 0.25 0.40
CBRL 150717P00150000 P 07/17/15 150.0 0.80 1.05
CBRL 150717P00155000 P 07/17/15 155.0 2.55 3.20
CBRL 150717P00160000 P 07/17/15 160.0 6.00 8.80
CBRL 150717P00165000 P 07/17/15 165.0 10.70 13.50
CBRL 150717P00170000 P 07/17/15 170.0 15.40 18.40
CBRL 150717P00175000 P 07/17/15 175.0 20.10 23.40
CBRL 150717P00180000 P 07/17/15 180.0 25.40 28.40
CBRL 150717P00185000 P 07/17/15 185.0 30.00 33.20
CBRL 150717P00190000 P 07/17/15 190.0 35.00 38.40
CBRL 150717P00195000 P 07/17/15 195.0 40.00 43.40
CBRL 150717P00200000 P 07/17/15 200.0 45.40 48.40
CBRL 150821C00075000 C 08/21/15 75.0 77.70 81.60
CBRL 150821C00080000 C 08/21/15 80.0 72.80 76.60
CBRL 150821C00085000 C 08/21/15 85.0 67.80 71.40
CBRL 150821C00090000 C 08/21/15 90.0 62.70 65.90
CBRL 150821C00095000 C 08/21/15 95.0 57.70 60.90
CBRL 150821C00100000 C 08/21/15 100.0 52.70 56.30
CBRL 150821C00105000 C 08/21/15 105.0 47.70 50.70
CBRL 150821C00110000 C 08/21/15 110.0 42.70 45.80
CBRL 150821C00115000 C 08/21/15 115.0 37.70 40.80
CBRL 150821C00120000 C 08/21/15 120.0 32.80 35.50
CBRL 150821C00125000 C 08/21/15 125.0 27.70 30.70
CBRL 150821C00130000 C 08/21/15 130.0 22.70 25.80
CBRL 150821C00135000 C 08/21/15 135.0 17.80 20.90
CBRL 150821C00140000 C 08/21/15 140.0 12.90 15.60
CBRL 150821C00145000 C 08/21/15 145.0 8.50 11.00
CBRL 150821C00150000 C 08/21/15 150.0 6.60 7.00
CBRL 150821C00155000 C 08/21/15 155.0 3.70 4.10
CBRL 150821C00160000 C 08/21/15 160.0 1.80 2.15
CBRL 150821C00165000 C 08/21/15 165.0 0.80 1.05
CBRL 150821C00170000 C 08/21/15 170.0 0.10 0.50
CBRL 150821C00175000 C 08/21/15 175.0 0.00 0.50
CBRL 150821C00180000 C 08/21/15 180.0 0.00 0.50
CBRL 150821C00185000 C 08/21/15 185.0 0.00 0.50
CBRL 150821C00190000 C 08/21/15 190.0 0.00 0.50
CBRL 150821C00195000 C 08/21/15 195.0 0.00 0.50
CBRL 150821C00200000 C 08/21/15 200.0 0.00 0.50
CBRL 150821C00210000 C 08/21/15 210.0 0.00 0.50
CBRL 150821P00075000 P 08/21/15 75.0 0.00 0.50
CBRL 150821P00080000 P 08/21/15 80.0 0.00 0.50
CBRL 150821P00085000 P 08/21/15 85.0 0.00 0.50
CBRL 150821P00090000 P 08/21/15 90.0 0.00 0.50
CBRL 150821P00095000 P 08/21/15 95.0 0.00 0.50
CBRL 150821P00100000 P 08/21/15 100.0 0.00 0.50
CBRL 150821P00105000 P 08/21/15 105.0 0.00 0.50
CBRL 150821P00110000 P 08/21/15 110.0 0.00 0.50
CBRL 150821P00115000 P 08/21/15 115.0 0.00 0.50
CBRL 150821P00120000 P 08/21/15 120.0 0.05 0.50
CBRL 150821P00125000 P 08/21/15 125.0 0.10 0.60
CBRL 150821P00130000 P 08/21/15 130.0 0.25 0.70
CBRL 150821P00135000 P 08/21/15 135.0 0.50 0.70
CBRL 150821P00140000 P 08/21/15 140.0 0.90 1.25
CBRL 150821P00145000 P 08/21/15 145.0 1.50 1.75
CBRL 150821P00150000 P 08/21/15 150.0 2.75 3.20
CBRL 150821P00155000 P 08/21/15 155.0 4.80 5.50
CBRL 150821P00160000 P 08/21/15 160.0 7.90 10.50
CBRL 150821P00165000 P 08/21/15 165.0 11.70 14.40
CBRL 150821P00170000 P 08/21/15 170.0 16.00 18.80
CBRL 150821P00175000 P 08/21/15 175.0 20.50 23.70
CBRL 150821P00180000 P 08/21/15 180.0 25.50 28.50
CBRL 150821P00185000 P 08/21/15 185.0 30.50 33.50
CBRL 150821P00190000 P 08/21/15 190.0 35.20 38.40
CBRL 150821P00195000 P 08/21/15 195.0 40.40 43.40
CBRL 150821P00200000 P 08/21/15 200.0 45.10 48.50
CBRL 150821P00210000 P 08/21/15 210.0 54.80 58.40
CBRL 150918C00085000 C 09/18/15 85.0 67.80 70.90
CBRL 150918C00090000 C 09/18/15 90.0 62.80 65.90
CBRL 150918C00095000 C 09/18/15 95.0 57.80 60.90
CBRL 150918C00100000 C 09/18/15 100.0 52.80 55.90
CBRL 150918C00105000 C 09/18/15 105.0 47.80 50.90
CBRL 150918C00110000 C 09/18/15 110.0 42.80 45.80
CBRL 150918C00115000 C 09/18/15 115.0 37.80 41.60
CBRL 150918C00120000 C 09/18/15 120.0 32.80 35.60
CBRL 150918C00125000 C 09/18/15 125.0 27.70 30.80
CBRL 150918C00130000 C 09/18/15 130.0 22.80 25.90
CBRL 150918C00135000 C 09/18/15 135.0 18.10 21.00
CBRL 150918C00140000 C 09/18/15 140.0 13.80 16.60
CBRL 150918C00145000 C 09/18/15 145.0 11.60 12.40
CBRL 150918C00150000 C 09/18/15 150.0 8.10 8.70
CBRL 150918C00155000 C 09/18/15 155.0 5.50 5.80
CBRL 150918C00160000 C 09/18/15 160.0 3.40 3.70
CBRL 150918C00165000 C 09/18/15 165.0 1.85 2.25
CBRL 150918C00170000 C 09/18/15 170.0 0.65 1.40
CBRL 150918C00175000 C 09/18/15 175.0 0.25 0.75
CBRL 150918C00180000 C 09/18/15 180.0 0.10 0.50
CBRL 150918C00185000 C 09/18/15 185.0 0.00 0.50
CBRL 150918C00190000 C 09/18/15 190.0 0.00 0.50
CBRL 150918C00195000 C 09/18/15 195.0 0.00 0.50
CBRL 150918P00085000 P 09/18/15 85.0 0.00 0.20
CBRL 150918P00090000 P 09/18/15 90.0 0.00 0.50
CBRL 150918P00095000 P 09/18/15 95.0 0.00 0.50
CBRL 150918P00100000 P 09/18/15 100.0 0.00 0.50
CBRL 150918P00105000 P 09/18/15 105.0 0.05 0.50
CBRL 150918P00110000 P 09/18/15 110.0 0.10 0.55
CBRL 150918P00115000 P 09/18/15 115.0 0.20 0.60
CBRL 150918P00120000 P 09/18/15 120.0 0.30 0.75
CBRL 150918P00125000 P 09/18/15 125.0 0.45 0.95
CBRL 150918P00130000 P 09/18/15 130.0 0.80 1.15
CBRL 150918P00135000 P 09/18/15 135.0 1.20 1.65
CBRL 150918P00140000 P 09/18/15 140.0 1.80 2.05
CBRL 150918P00145000 P 09/18/15 145.0 2.90 3.50
CBRL 150918P00150000 P 09/18/15 150.0 4.40 5.80
CBRL 150918P00155000 P 09/18/15 155.0 6.50 8.70
CBRL 150918P00160000 P 09/18/15 160.0 9.40 11.80
CBRL 150918P00165000 P 09/18/15 165.0 12.90 15.50
CBRL 150918P00170000 P 09/18/15 170.0 16.90 19.30
CBRL 150918P00175000 P 09/18/15 175.0 21.00 24.10
CBRL 150918P00180000 P 09/18/15 180.0 25.40 28.50
CBRL 150918P00185000 P 09/18/15 185.0 30.30 33.50
CBRL 150918P00190000 P 09/18/15 190.0 35.30 38.50
CBRL 150918P00195000 P 09/18/15 195.0 40.00 43.40
CBRL 151218C00075000 C 12/18/15 75.0 77.80 81.30
CBRL 151218C00080000 C 12/18/15 80.0 72.70 76.30
CBRL 151218C00085000 C 12/18/15 85.0 67.70 71.30
CBRL 151218C00090000 C 12/18/15 90.0 62.70 66.20
CBRL 151218C00095000 C 12/18/15 95.0 57.70 61.10
CBRL 151218C00100000 C 12/18/15 100.0 52.80 56.40
CBRL 151218C00105000 C 12/18/15 105.0 47.70 50.80
CBRL 151218C00110000 C 12/18/15 110.0 42.80 46.20
CBRL 151218C00115000 C 12/18/15 115.0 37.80 41.00
CBRL 151218C00120000 C 12/18/15 120.0 32.90 36.20
CBRL 151218C00125000 C 12/18/15 125.0 28.10 31.40
CBRL 151218C00130000 C 12/18/15 130.0 23.80 26.50
CBRL 151218C00135000 C 12/18/15 135.0 19.70 22.20
CBRL 151218C00140000 C 12/18/15 140.0 17.10 18.30
CBRL 151218C00145000 C 12/18/15 145.0 13.40 14.50
CBRL 151218C00150000 C 12/18/15 150.0 10.30 11.60
CBRL 151218C00155000 C 12/18/15 155.0 7.60 8.80
CBRL 151218C00160000 C 12/18/15 160.0 5.70 6.60
CBRL 151218C00165000 C 12/18/15 165.0 3.80 4.80
CBRL 151218C00170000 C 12/18/15 170.0 2.60 3.50
CBRL 151218C00175000 C 12/18/15 175.0 1.75 2.55
CBRL 151218C00180000 C 12/18/15 180.0 1.20 1.85
CBRL 151218C00185000 C 12/18/15 185.0 0.75 1.30
CBRL 151218C00190000 C 12/18/15 190.0 0.55 0.90
CBRL 151218C00195000 C 12/18/15 195.0 0.20 0.90
CBRL 151218C00200000 C 12/18/15 200.0 0.20 0.55
CBRL 151218C00210000 C 12/18/15 210.0 0.00 0.50
CBRL 151218P00075000 P 12/18/15 75.0 0.00 0.35
CBRL 151218P00080000 P 12/18/15 80.0 0.00 0.50
CBRL 151218P00085000 P 12/18/15 85.0 0.10 0.55
CBRL 151218P00090000 P 12/18/15 90.0 0.05 0.70
CBRL 151218P00095000 P 12/18/15 95.0 0.10 0.80
CBRL 151218P00100000 P 12/18/15 100.0 0.15 0.95
CBRL 151218P00105000 P 12/18/15 105.0 0.55 0.90
CBRL 151218P00110000 P 12/18/15 110.0 0.60 1.10
CBRL 151218P00115000 P 12/18/15 115.0 1.00 1.40
CBRL 151218P00120000 P 12/18/15 120.0 1.15 1.80
CBRL 151218P00125000 P 12/18/15 125.0 1.60 2.30
CBRL 151218P00130000 P 12/18/15 130.0 2.15 3.10
CBRL 151218P00135000 P 12/18/15 135.0 3.20 4.10
CBRL 151218P00140000 P 12/18/15 140.0 4.40 5.40
CBRL 151218P00145000 P 12/18/15 145.0 5.80 7.30
CBRL 151218P00150000 P 12/18/15 150.0 7.90 9.40
CBRL 151218P00155000 P 12/18/15 155.0 10.10 12.00
CBRL 151218P00160000 P 12/18/15 160.0 13.00 14.90
CBRL 151218P00165000 P 12/18/15 165.0 16.10 19.10
CBRL 151218P00170000 P 12/18/15 170.0 19.50 22.60
CBRL 151218P00175000 P 12/18/15 175.0 23.80 26.60
CBRL 151218P00180000 P 12/18/15 180.0 28.20 30.90
CBRL 151218P00185000 P 12/18/15 185.0 32.30 35.50
CBRL 151218P00190000 P 12/18/15 190.0 37.00 40.00
CBRL 151218P00195000 P 12/18/15 195.0 41.60 44.90
CBRL 151218P00200000 P 12/18/15 200.0 45.70 49.60
CBRL 151218P00210000 P 12/18/15 210.0 55.00 59.40

OPRA data is delayed 15 minutes.