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 (2017-08-25)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 170915C00076500 C 09/15/17 76.5 73.20 75.70
CBRL 170915C00081500 C 09/15/17 81.5 68.00 70.70
CBRL 170915C00086500 C 09/15/17 86.5 63.10 65.60
CBRL 170915C00091500 C 09/15/17 91.5 58.10 59.90
CBRL 170915C00096500 C 09/15/17 96.5 52.90 55.70
CBRL 170915C00101500 C 09/15/17 101.5 47.80 50.90
CBRL 170915C00106500 C 09/15/17 106.5 43.20 45.30
CBRL 170915C00111500 C 09/15/17 111.5 38.20 40.90
CBRL 170915C00116500 C 09/15/17 116.5 33.10 35.50
CBRL 170915C00120000 C 09/15/17 120.0 29.90 32.10
CBRL 170915C00121500 C 09/15/17 121.5 27.90 30.60
CBRL 170915C00125000 C 09/15/17 125.0 24.30 26.40
CBRL 170915C00126500 C 09/15/17 126.5 23.20 24.90
CBRL 170915C00130000 C 09/15/17 130.0 19.90 22.50
CBRL 170915C00131500 C 09/15/17 131.5 18.00 20.40
CBRL 170915C00135000 C 09/15/17 135.0 15.20 16.80
CBRL 170915C00136500 C 09/15/17 136.5 13.90 15.20
CBRL 170915C00140000 C 09/15/17 140.0 10.90 11.90
CBRL 170915C00141500 C 09/15/17 141.5 9.40 10.80
CBRL 170915C00145000 C 09/15/17 145.0 6.70 8.20
CBRL 170915C00146500 C 09/15/17 146.5 5.80 6.80
CBRL 170915C00150000 C 09/15/17 150.0 3.30 4.70
CBRL 170915C00151500 C 09/15/17 151.5 2.60 3.80
CBRL 170915C00155000 C 09/15/17 155.0 0.90 2.25
CBRL 170915C00156500 C 09/15/17 156.5 1.20 1.85
CBRL 170915C00160000 C 09/15/17 160.0 0.60 1.05
CBRL 170915C00161500 C 09/15/17 161.5 0.15 0.75
CBRL 170915C00165000 C 09/15/17 165.0 0.10 0.45
CBRL 170915C00166500 C 09/15/17 166.5 0.00 0.35
CBRL 170915C00170000 C 09/15/17 170.0 0.00 0.20
CBRL 170915C00171500 C 09/15/17 171.5 0.00 0.15
CBRL 170915C00175000 C 09/15/17 175.0 0.00 0.10
CBRL 170915C00176500 C 09/15/17 176.5 0.00 0.10
CBRL 170915C00180000 C 09/15/17 180.0 0.00 0.90
CBRL 170915C00181500 C 09/15/17 181.5 0.00 0.80
CBRL 170915C00185000 C 09/15/17 185.0 0.00 1.00
CBRL 170915C00186500 C 09/15/17 186.5 0.00 0.90
CBRL 170915C00191500 C 09/15/17 191.5 0.00 0.80
CBRL 170915C00196500 C 09/15/17 196.5 0.00 1.00
CBRL 170915C00206500 C 09/15/17 206.5 0.00 0.85
CBRL 170915C00216500 C 09/15/17 216.5 0.00 0.85
CBRL 170915C00226500 C 09/15/17 226.5 0.00 0.85
CBRL 170915P00076500 P 09/15/17 76.5 0.00 1.00
CBRL 170915P00081500 P 09/15/17 81.5 0.00 0.85
CBRL 170915P00086500 P 09/15/17 86.5 0.00 1.00
CBRL 170915P00091500 P 09/15/17 91.5 0.00 1.10
CBRL 170915P00096500 P 09/15/17 96.5 0.00 0.80
CBRL 170915P00101500 P 09/15/17 101.5 0.00 0.85
CBRL 170915P00106500 P 09/15/17 106.5 0.00 0.80
CBRL 170915P00111500 P 09/15/17 111.5 0.00 0.85
CBRL 170915P00116500 P 09/15/17 116.5 0.00 0.80
CBRL 170915P00120000 P 09/15/17 120.0 0.00 0.60
CBRL 170915P00121500 P 09/15/17 121.5 0.00 0.20
CBRL 170915P00125000 P 09/15/17 125.0 0.00 0.30
CBRL 170915P00126500 P 09/15/17 126.5 0.00 0.35
CBRL 170915P00130000 P 09/15/17 130.0 0.15 0.40
CBRL 170915P00131500 P 09/15/17 131.5 0.20 0.40
CBRL 170915P00135000 P 09/15/17 135.0 0.35 0.85
CBRL 170915P00136500 P 09/15/17 136.5 0.45 0.95
CBRL 170915P00140000 P 09/15/17 140.0 0.50 1.05
CBRL 170915P00141500 P 09/15/17 141.5 0.95 1.30
CBRL 170915P00145000 P 09/15/17 145.0 1.30 2.20
CBRL 170915P00146500 P 09/15/17 146.5 2.00 2.75
CBRL 170915P00150000 P 09/15/17 150.0 3.30 4.00
CBRL 170915P00151500 P 09/15/17 151.5 4.00 4.80
CBRL 170915P00155000 P 09/15/17 155.0 5.90 7.40
CBRL 170915P00156500 P 09/15/17 156.5 7.20 8.40
CBRL 170915P00160000 P 09/15/17 160.0 9.70 10.80
CBRL 170915P00161500 P 09/15/17 161.5 10.90 12.50
CBRL 170915P00165000 P 09/15/17 165.0 14.00 16.60
CBRL 170915P00166500 P 09/15/17 166.5 15.50 17.10
CBRL 170915P00170000 P 09/15/17 170.0 18.10 20.30
CBRL 170915P00171500 P 09/15/17 171.5 19.60 22.10
CBRL 170915P00175000 P 09/15/17 175.0 23.50 25.80
CBRL 170915P00176500 P 09/15/17 176.5 24.60 27.50
CBRL 170915P00180000 P 09/15/17 180.0 28.40 31.00
CBRL 170915P00181500 P 09/15/17 181.5 29.50 31.60
CBRL 170915P00185000 P 09/15/17 185.0 32.70 35.10
CBRL 170915P00186500 P 09/15/17 186.5 34.00 37.30
CBRL 170915P00191500 P 09/15/17 191.5 39.80 42.30
CBRL 170915P00196500 P 09/15/17 196.5 44.20 46.80
CBRL 170915P00206500 P 09/15/17 206.5 54.40 56.90
CBRL 170915P00216500 P 09/15/17 216.5 64.40 66.90
CBRL 170915P00226500 P 09/15/17 226.5 74.50 77.50
CBRL 171020C00110000 C 10/20/17 110.0 39.00 42.30
CBRL 171020C00115000 C 10/20/17 115.0 34.00 37.50
CBRL 171020C00120000 C 10/20/17 120.0 29.00 32.50
CBRL 171020C00125000 C 10/20/17 125.0 24.10 27.90
CBRL 171020C00130000 C 10/20/17 130.0 19.40 22.90
CBRL 171020C00135000 C 10/20/17 135.0 15.00 17.20
CBRL 171020C00140000 C 10/20/17 140.0 10.90 13.10
CBRL 171020C00145000 C 10/20/17 145.0 7.20 9.30
CBRL 171020C00150000 C 10/20/17 150.0 4.70 6.10
CBRL 171020C00155000 C 10/20/17 155.0 2.30 3.60
CBRL 171020C00160000 C 10/20/17 160.0 0.90 1.95
CBRL 171020C00165000 C 10/20/17 165.0 0.50 0.90
CBRL 171020C00170000 C 10/20/17 170.0 0.15 0.80
CBRL 171020C00175000 C 10/20/17 175.0 0.00 0.25
CBRL 171020C00180000 C 10/20/17 180.0 0.00 0.15
CBRL 171020C00185000 C 10/20/17 185.0 0.00 0.60
CBRL 171020C00190000 C 10/20/17 190.0 0.00 0.85
CBRL 171020C00195000 C 10/20/17 195.0 0.00 0.95
CBRL 171020C00200000 C 10/20/17 200.0 0.00 1.00
CBRL 171020P00110000 P 10/20/17 110.0 0.00 0.85
CBRL 171020P00115000 P 10/20/17 115.0 0.00 0.80
CBRL 171020P00120000 P 10/20/17 120.0 0.10 0.85
CBRL 171020P00125000 P 10/20/17 125.0 0.25 0.85
CBRL 171020P00130000 P 10/20/17 130.0 0.55 1.00
CBRL 171020P00135000 P 10/20/17 135.0 1.05 2.50
CBRL 171020P00140000 P 10/20/17 140.0 1.85 2.45
CBRL 171020P00145000 P 10/20/17 145.0 3.00 4.10
CBRL 171020P00150000 P 10/20/17 150.0 5.30 6.40
CBRL 171020P00155000 P 10/20/17 155.0 8.20 10.20
CBRL 171020P00160000 P 10/20/17 160.0 11.50 12.90
CBRL 171020P00165000 P 10/20/17 165.0 15.60 17.50
CBRL 171020P00170000 P 10/20/17 170.0 19.40 22.70
CBRL 171020P00175000 P 10/20/17 175.0 24.50 27.60
CBRL 171020P00180000 P 10/20/17 180.0 28.80 32.50
CBRL 171020P00185000 P 10/20/17 185.0 33.70 37.90
CBRL 171020P00190000 P 10/20/17 190.0 38.70 42.40
CBRL 171020P00195000 P 10/20/17 195.0 43.80 47.40
CBRL 171020P00200000 P 10/20/17 200.0 48.80 52.40
CBRL 171215C00106500 C 12/15/17 106.5 42.50 44.90
CBRL 171215C00110000 C 12/15/17 110.0 40.00 42.60
CBRL 171215C00111500 C 12/15/17 111.5 38.10 39.80
CBRL 171215C00115000 C 12/15/17 115.0 35.20 36.40
CBRL 171215C00116500 C 12/15/17 116.5 33.20 34.90
CBRL 171215C00120000 C 12/15/17 120.0 29.80 31.50
CBRL 171215C00121500 C 12/15/17 121.5 28.60 30.30
CBRL 171215C00125000 C 12/15/17 125.0 25.20 26.60
CBRL 171215C00126500 C 12/15/17 126.5 23.60 25.50
CBRL 171215C00130000 C 12/15/17 130.0 20.00 22.50
CBRL 171215C00131500 C 12/15/17 131.5 19.10 20.50
CBRL 171215C00135000 C 12/15/17 135.0 16.00 17.40
CBRL 171215C00136500 C 12/15/17 136.5 14.60 16.20
CBRL 171215C00140000 C 12/15/17 140.0 11.60 13.50
CBRL 171215C00141500 C 12/15/17 141.5 11.50 12.50
CBRL 171215C00145000 C 12/15/17 145.0 8.80 10.30
CBRL 171215C00146500 C 12/15/17 146.5 7.30 9.40
CBRL 171215C00150000 C 12/15/17 150.0 5.30 7.40
CBRL 171215C00151500 C 12/15/17 151.5 4.70 6.70
CBRL 171215C00155000 C 12/15/17 155.0 3.40 5.20
CBRL 171215C00156500 C 12/15/17 156.5 3.70 4.60
CBRL 171215C00160000 C 12/15/17 160.0 2.00 3.40
CBRL 171215C00161500 C 12/15/17 161.5 1.60 3.00
CBRL 171215C00165000 C 12/15/17 165.0 1.00 2.25
CBRL 171215C00166500 C 12/15/17 166.5 0.85 1.90
CBRL 171215C00170000 C 12/15/17 170.0 0.95 1.45
CBRL 171215C00171500 C 12/15/17 171.5 0.85 1.20
CBRL 171215C00175000 C 12/15/17 175.0 0.55 0.90
CBRL 171215C00176500 C 12/15/17 176.5 0.35 0.65
CBRL 171215C00180000 C 12/15/17 180.0 0.30 0.45
CBRL 171215C00181500 C 12/15/17 181.5 0.25 0.40
CBRL 171215C00185000 C 12/15/17 185.0 0.15 0.30
CBRL 171215C00186500 C 12/15/17 186.5 0.10 0.25
CBRL 171215C00190000 C 12/15/17 190.0 0.05 0.20
CBRL 171215C00191500 C 12/15/17 191.5 0.05 0.20
CBRL 171215C00195000 C 12/15/17 195.0 0.00 0.15
CBRL 171215C00196500 C 12/15/17 196.5 0.00 0.15
CBRL 171215P00106500 P 12/15/17 106.5 0.15 0.30
CBRL 171215P00110000 P 12/15/17 110.0 0.20 0.40
CBRL 171215P00111500 P 12/15/17 111.5 0.25 0.45
CBRL 171215P00115000 P 12/15/17 115.0 0.35 0.55
CBRL 171215P00116500 P 12/15/17 116.5 0.45 0.60
CBRL 171215P00120000 P 12/15/17 120.0 0.60 0.90
CBRL 171215P00121500 P 12/15/17 121.5 0.70 0.90
CBRL 171215P00125000 P 12/15/17 125.0 1.00 1.45
CBRL 171215P00126500 P 12/15/17 126.5 1.15 1.45
CBRL 171215P00130000 P 12/15/17 130.0 1.60 1.95
CBRL 171215P00131500 P 12/15/17 131.5 1.80 2.20
CBRL 171215P00135000 P 12/15/17 135.0 2.50 3.50
CBRL 171215P00136500 P 12/15/17 136.5 2.70 3.10
CBRL 171215P00140000 P 12/15/17 140.0 3.60 5.00
CBRL 171215P00141500 P 12/15/17 141.5 4.00 4.60
CBRL 171215P00145000 P 12/15/17 145.0 5.30 5.90
CBRL 171215P00146500 P 12/15/17 146.5 5.90 6.70
CBRL 171215P00150000 P 12/15/17 150.0 7.30 8.30
CBRL 171215P00151500 P 12/15/17 151.5 8.10 10.20
CBRL 171215P00155000 P 12/15/17 155.0 9.70 11.10
CBRL 171215P00156500 P 12/15/17 156.5 11.20 13.30
CBRL 171215P00160000 P 12/15/17 160.0 12.40 14.90
CBRL 171215P00161500 P 12/15/17 161.5 14.70 16.10
CBRL 171215P00165000 P 12/15/17 165.0 17.50 18.60
CBRL 171215P00166500 P 12/15/17 166.5 18.10 20.90
CBRL 171215P00170000 P 12/15/17 170.0 21.20 22.80
CBRL 171215P00171500 P 12/15/17 171.5 22.70 24.60
CBRL 171215P00175000 P 12/15/17 175.0 24.80 27.40
CBRL 171215P00176500 P 12/15/17 176.5 26.70 29.70
CBRL 171215P00180000 P 12/15/17 180.0 29.90 33.00
CBRL 171215P00181500 P 12/15/17 181.5 31.90 34.20
CBRL 171215P00185000 P 12/15/17 185.0 34.80 37.20
CBRL 171215P00186500 P 12/15/17 186.5 36.30 38.90
CBRL 171215P00190000 P 12/15/17 190.0 39.70 42.00
CBRL 171215P00191500 P 12/15/17 191.5 41.40 43.30
CBRL 171215P00195000 P 12/15/17 195.0 44.20 47.30
CBRL 171215P00196500 P 12/15/17 196.5 46.20 48.50
CBRL 180316C00115000 C 03/16/18 115.0 33.60 38.00
CBRL 180316C00120000 C 03/16/18 120.0 29.10 33.20
CBRL 180316C00125000 C 03/16/18 125.0 23.80 27.80
CBRL 180316C00130000 C 03/16/18 130.0 20.70 23.10
CBRL 180316C00135000 C 03/16/18 135.0 16.60 19.40
CBRL 180316C00140000 C 03/16/18 140.0 13.50 15.40
CBRL 180316C00145000 C 03/16/18 145.0 9.90 12.50
CBRL 180316C00150000 C 03/16/18 150.0 7.90 9.20
CBRL 180316C00155000 C 03/16/18 155.0 5.70 7.20
CBRL 180316C00160000 C 03/16/18 160.0 4.00 6.00
CBRL 180316C00165000 C 03/16/18 165.0 2.80 3.60
CBRL 180316C00170000 C 03/16/18 170.0 1.80 2.85
CBRL 180316C00175000 C 03/16/18 175.0 1.05 1.95
CBRL 180316C00180000 C 03/16/18 180.0 0.80 1.30
CBRL 180316C00185000 C 03/16/18 185.0 0.50 0.90
CBRL 180316C00190000 C 03/16/18 190.0 0.25 0.60
CBRL 180316C00195000 C 03/16/18 195.0 0.00 0.40
CBRL 180316C00200000 C 03/16/18 200.0 0.00 0.30
CBRL 180316C00210000 C 03/16/18 210.0 0.00 0.15
CBRL 180316P00115000 P 03/16/18 115.0 1.00 1.55
CBRL 180316P00120000 P 03/16/18 120.0 1.50 1.95
CBRL 180316P00125000 P 03/16/18 125.0 2.05 2.70
CBRL 180316P00130000 P 03/16/18 130.0 2.85 3.50
CBRL 180316P00135000 P 03/16/18 135.0 3.20 6.30
CBRL 180316P00140000 P 03/16/18 140.0 5.60 6.80
CBRL 180316P00145000 P 03/16/18 145.0 7.40 8.80
CBRL 180316P00150000 P 03/16/18 150.0 9.50 11.40
CBRL 180316P00155000 P 03/16/18 155.0 12.40 14.10
CBRL 180316P00160000 P 03/16/18 160.0 16.00 17.80
CBRL 180316P00165000 P 03/16/18 165.0 19.10 21.20
CBRL 180316P00170000 P 03/16/18 170.0 23.10 25.30
CBRL 180316P00175000 P 03/16/18 175.0 27.20 30.00
CBRL 180316P00180000 P 03/16/18 180.0 31.60 34.30
CBRL 180316P00185000 P 03/16/18 185.0 36.00 40.30
CBRL 180316P00190000 P 03/16/18 190.0 40.50 44.90
CBRL 180316P00195000 P 03/16/18 195.0 45.00 49.70
CBRL 180316P00200000 P 03/16/18 200.0 50.00 54.30
CBRL 180316P00210000 P 03/16/18 210.0 60.00 64.40

OPRA data is delayed 15 minutes.