Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cracker Barrel Old Country Store Inc (CBRL)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 180119C00110000 C Jan 19, 2018 110.0 52.70 56.30
CBRL 180119C00115000 C Jan 19, 2018 115.0 47.60 51.50
CBRL 180119C00120000 C Jan 19, 2018 120.0 42.80 46.30
CBRL 180119C00125000 C Jan 19, 2018 125.0 37.50 41.30
CBRL 180119C00130000 C Jan 19, 2018 130.0 32.70 36.40
CBRL 180119C00135000 C Jan 19, 2018 135.0 27.60 31.50
CBRL 180119C00140000 C Jan 19, 2018 140.0 22.70 26.30
CBRL 180119C00145000 C Jan 19, 2018 145.0 17.90 21.30
CBRL 180119C00150000 C Jan 19, 2018 150.0 13.60 16.60
CBRL 180119C00155000 C Jan 19, 2018 155.0 9.60 10.70
CBRL 180119C00160000 C Jan 19, 2018 160.0 5.70 6.90
CBRL 180119C00165000 C Jan 19, 2018 165.0 2.80 3.50
CBRL 180119C00170000 C Jan 19, 2018 170.0 1.05 1.60
CBRL 180119C00175000 C Jan 19, 2018 175.0 0.20 0.70
CBRL 180119C00180000 C Jan 19, 2018 180.0 0.10 0.20
CBRL 180119C00185000 C Jan 19, 2018 185.0 0.00 0.10
CBRL 180119C00190000 C Jan 19, 2018 190.0 0.00 0.05
CBRL 180119C00195000 C Jan 19, 2018 195.0 0.00 0.25
CBRL 180119C00200000 C Jan 19, 2018 200.0 0.00 0.05
CBRL 180119P00110000 P Jan 19, 2018 110.0 0.00 0.05
CBRL 180119P00115000 P Jan 19, 2018 115.0 0.00 0.30
CBRL 180119P00120000 P Jan 19, 2018 120.0 0.00 0.30
CBRL 180119P00125000 P Jan 19, 2018 125.0 0.00 0.10
CBRL 180119P00130000 P Jan 19, 2018 130.0 0.00 0.10
CBRL 180119P00135000 P Jan 19, 2018 135.0 0.00 0.25
CBRL 180119P00140000 P Jan 19, 2018 140.0 0.10 0.15
CBRL 180119P00145000 P Jan 19, 2018 145.0 0.00 0.30
CBRL 180119P00150000 P Jan 19, 2018 150.0 0.40 0.60
CBRL 180119P00155000 P Jan 19, 2018 155.0 0.75 1.50
CBRL 180119P00160000 P Jan 19, 2018 160.0 2.25 3.00
CBRL 180119P00165000 P Jan 19, 2018 165.0 4.30 5.10
CBRL 180119P00170000 P Jan 19, 2018 170.0 7.70 8.60
CBRL 180119P00175000 P Jan 19, 2018 175.0 11.50 13.60
CBRL 180119P00180000 P Jan 19, 2018 180.0 15.10 18.90
CBRL 180119P00185000 P Jan 19, 2018 185.0 20.10 23.70
CBRL 180119P00190000 P Jan 19, 2018 190.0 25.20 28.30
CBRL 180119P00195000 P Jan 19, 2018 195.0 30.00 33.60
CBRL 180119P00200000 P Jan 19, 2018 200.0 35.00 38.60
CBRL 180316C00115000 C Mar 16, 2018 115.0 47.70 51.60
CBRL 180316C00120000 C Mar 16, 2018 120.0 42.80 46.30
CBRL 180316C00125000 C Mar 16, 2018 125.0 37.30 41.40
CBRL 180316C00130000 C Mar 16, 2018 130.0 32.30 36.50
CBRL 180316C00135000 C Mar 16, 2018 135.0 27.20 31.30
CBRL 180316C00140000 C Mar 16, 2018 140.0 22.30 26.60
CBRL 180316C00145000 C Mar 16, 2018 145.0 18.30 20.80
CBRL 180316C00150000 C Mar 16, 2018 150.0 14.20 17.00
CBRL 180316C00155000 C Mar 16, 2018 155.0 10.60 12.70
CBRL 180316C00160000 C Mar 16, 2018 160.0 7.50 9.30
CBRL 180316C00165000 C Mar 16, 2018 165.0 4.60 6.60
CBRL 180316C00170000 C Mar 16, 2018 170.0 3.20 5.50
CBRL 180316C00175000 C Mar 16, 2018 175.0 1.80 2.60
CBRL 180316C00180000 C Mar 16, 2018 180.0 0.70 1.75
CBRL 180316C00185000 C Mar 16, 2018 185.0 0.65 1.05
CBRL 180316C00190000 C Mar 16, 2018 190.0 0.10 0.60
CBRL 180316C00195000 C Mar 16, 2018 195.0 0.00 0.35
CBRL 180316C00200000 C Mar 16, 2018 200.0 0.00 0.25
CBRL 180316C00210000 C Mar 16, 2018 210.0 0.00 0.10
CBRL 180316P00115000 P Mar 16, 2018 115.0 0.00 0.20
CBRL 180316P00120000 P Mar 16, 2018 120.0 0.10 0.30
CBRL 180316P00125000 P Mar 16, 2018 125.0 0.10 0.40
CBRL 180316P00130000 P Mar 16, 2018 130.0 0.20 0.60
CBRL 180316P00135000 P Mar 16, 2018 135.0 0.40 0.80
CBRL 180316P00140000 P Mar 16, 2018 140.0 0.65 1.20
CBRL 180316P00145000 P Mar 16, 2018 145.0 1.25 1.80
CBRL 180316P00150000 P Mar 16, 2018 150.0 1.55 3.00
CBRL 180316P00155000 P Mar 16, 2018 155.0 2.80 4.10
CBRL 180316P00160000 P Mar 16, 2018 160.0 4.60 6.00
CBRL 180316P00165000 P Mar 16, 2018 165.0 6.90 9.10
CBRL 180316P00170000 P Mar 16, 2018 170.0 9.40 12.30
CBRL 180316P00175000 P Mar 16, 2018 175.0 12.50 15.60
CBRL 180316P00180000 P Mar 16, 2018 180.0 17.30 19.70
CBRL 180316P00185000 P Mar 16, 2018 185.0 21.30 24.40
CBRL 180316P00190000 P Mar 16, 2018 190.0 25.00 29.30
CBRL 180316P00195000 P Mar 16, 2018 195.0 30.10 33.90
CBRL 180316P00200000 P Mar 16, 2018 200.0 35.00 39.20
CBRL 180316P00210000 P Mar 16, 2018 210.0 44.50 48.90
CBRL 180615C00110000 C Jun 15, 2018 110.0 52.10 57.00
CBRL 180615C00115000 C Jun 15, 2018 115.0 47.10 51.90
CBRL 180615C00120000 C Jun 15, 2018 120.0 42.00 46.70
CBRL 180615C00125000 C Jun 15, 2018 125.0 37.20 42.00
CBRL 180615C00130000 C Jun 15, 2018 130.0 32.20 36.90
CBRL 180615C00135000 C Jun 15, 2018 135.0 27.50 31.50
CBRL 180615C00140000 C Jun 15, 2018 140.0 23.80 26.70
CBRL 180615C00145000 C Jun 15, 2018 145.0 19.80 21.80
CBRL 180615C00150000 C Jun 15, 2018 150.0 14.80 18.30
CBRL 180615C00155000 C Jun 15, 2018 155.0 12.50 14.80
CBRL 180615C00160000 C Jun 15, 2018 160.0 9.40 12.20
CBRL 180615C00165000 C Jun 15, 2018 165.0 7.50 9.50
CBRL 180615C00170000 C Jun 15, 2018 170.0 5.70 7.00
CBRL 180615C00175000 C Jun 15, 2018 175.0 4.00 5.90
CBRL 180615C00180000 C Jun 15, 2018 180.0 2.65 3.90
CBRL 180615C00185000 C Jun 15, 2018 185.0 1.00 3.80
CBRL 180615C00190000 C Jun 15, 2018 190.0 1.25 2.00
CBRL 180615C00195000 C Jun 15, 2018 195.0 1.00 2.90
CBRL 180615C00200000 C Jun 15, 2018 200.0 0.60 1.10
CBRL 180615P00110000 P Jun 15, 2018 110.0 0.35 0.50
CBRL 180615P00115000 P Jun 15, 2018 115.0 0.45 0.70
CBRL 180615P00120000 P Jun 15, 2018 120.0 0.65 0.95
CBRL 180615P00125000 P Jun 15, 2018 125.0 0.90 1.30
CBRL 180615P00130000 P Jun 15, 2018 130.0 1.15 1.75
CBRL 180615P00135000 P Jun 15, 2018 135.0 1.60 2.40
CBRL 180615P00140000 P Jun 15, 2018 140.0 2.30 3.60
CBRL 180615P00145000 P Jun 15, 2018 145.0 3.30 4.40
CBRL 180615P00150000 P Jun 15, 2018 150.0 3.60 6.50
CBRL 180615P00155000 P Jun 15, 2018 155.0 5.30 8.40
CBRL 180615P00160000 P Jun 15, 2018 160.0 8.40 10.70
CBRL 180615P00165000 P Jun 15, 2018 165.0 9.70 12.90
CBRL 180615P00170000 P Jun 15, 2018 170.0 12.90 16.10
CBRL 180615P00175000 P Jun 15, 2018 175.0 16.80 20.10
CBRL 180615P00180000 P Jun 15, 2018 180.0 20.70 22.90
CBRL 180615P00185000 P Jun 15, 2018 185.0 24.30 26.80
CBRL 180615P00190000 P Jun 15, 2018 190.0 28.70 31.40
CBRL 180615P00195000 P Jun 15, 2018 195.0 32.60 36.40
CBRL 180615P00200000 P Jun 15, 2018 200.0 36.80 41.50
OPRA data is delayed 15 minutes.