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 Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 161216C00076750 C 12/16/16 76.8 91.20 94.80
CBRL 161216C00081750 C 12/16/16 81.8 85.60 89.80
CBRL 161216C00085000 C 12/16/16 85.0 82.00 86.40
CBRL 161216C00086750 C 12/16/16 86.8 80.60 84.90
CBRL 161216C00090000 C 12/16/16 90.0 77.50 81.80
CBRL 161216C00091750 C 12/16/16 91.8 75.50 79.70
CBRL 161216C00095000 C 12/16/16 95.0 72.10 76.60
CBRL 161216C00096750 C 12/16/16 96.8 70.50 74.70
CBRL 161216C00100000 C 12/16/16 100.0 67.20 71.80
CBRL 161216C00101750 C 12/16/16 101.8 65.60 69.80
CBRL 161216C00105000 C 12/16/16 105.0 62.30 66.70
CBRL 161216C00106750 C 12/16/16 106.8 60.60 64.90
CBRL 161216C00110000 C 12/16/16 110.0 57.80 61.40
CBRL 161216C00111750 C 12/16/16 111.8 56.10 59.60
CBRL 161216C00115000 C 12/16/16 115.0 52.80 56.30
CBRL 161216C00116750 C 12/16/16 116.8 51.10 54.70
CBRL 161216C00120000 C 12/16/16 120.0 47.80 51.40
CBRL 161216C00121750 C 12/16/16 121.8 46.10 50.10
CBRL 161216C00125000 C 12/16/16 125.0 42.80 46.50
CBRL 161216C00126750 C 12/16/16 126.8 40.70 44.80
CBRL 161216C00130000 C 12/16/16 130.0 37.80 41.50
CBRL 161216C00131750 C 12/16/16 131.8 36.20 38.90
CBRL 161216C00135000 C 12/16/16 135.0 32.80 35.70
CBRL 161216C00136750 C 12/16/16 136.8 31.20 33.90
CBRL 161216C00140000 C 12/16/16 140.0 27.70 31.10
CBRL 161216C00141750 C 12/16/16 141.8 26.20 28.90
CBRL 161216C00145000 C 12/16/16 145.0 23.00 25.20
CBRL 161216C00146750 C 12/16/16 146.8 21.20 23.70
CBRL 161216C00150000 C 12/16/16 150.0 17.90 20.10
CBRL 161216C00151750 C 12/16/16 151.8 16.40 18.50
CBRL 161216C00155000 C 12/16/16 155.0 14.00 15.60
CBRL 161216C00156750 C 12/16/16 156.8 12.90 13.50
CBRL 161216C00160000 C 12/16/16 160.0 9.70 10.30
CBRL 161216C00161750 C 12/16/16 161.8 8.00 8.70
CBRL 161216C00165000 C 12/16/16 165.0 5.20 5.90
CBRL 161216C00166750 C 12/16/16 166.8 3.80 4.40
CBRL 161216C00170000 C 12/16/16 170.0 1.90 2.25
CBRL 161216C00171750 C 12/16/16 171.8 1.20 1.65
CBRL 161216C00175000 C 12/16/16 175.0 0.40 0.65
CBRL 161216C00176750 C 12/16/16 176.8 0.20 0.40
CBRL 161216C00180000 C 12/16/16 180.0 0.05 0.25
CBRL 161216C00181750 C 12/16/16 181.8 0.00 0.20
CBRL 161216C00185000 C 12/16/16 185.0 0.00 0.25
CBRL 161216C00186750 C 12/16/16 186.8 0.00 0.25
CBRL 161216C00190000 C 12/16/16 190.0 0.00 0.30
CBRL 161216C00191750 C 12/16/16 191.8 0.00 0.30
CBRL 161216C00195000 C 12/16/16 195.0 0.00 1.20
CBRL 161216C00196750 C 12/16/16 196.8 0.00 0.30
CBRL 161216C00206750 C 12/16/16 206.8 0.00 0.30
CBRL 161216C00216750 C 12/16/16 216.8 0.00 0.30
CBRL 161216P00076750 P 12/16/16 76.8 0.00 0.05
CBRL 161216P00081750 P 12/16/16 81.8 0.00 0.30
CBRL 161216P00085000 P 12/16/16 85.0 0.00 1.70
CBRL 161216P00086750 P 12/16/16 86.8 0.00 0.30
CBRL 161216P00090000 P 12/16/16 90.0 0.00 1.70
CBRL 161216P00091750 P 12/16/16 91.8 0.00 0.30
CBRL 161216P00095000 P 12/16/16 95.0 0.00 1.70
CBRL 161216P00096750 P 12/16/16 96.8 0.00 0.30
CBRL 161216P00100000 P 12/16/16 100.0 0.00 1.70
CBRL 161216P00101750 P 12/16/16 101.8 0.00 0.30
CBRL 161216P00105000 P 12/16/16 105.0 0.00 0.90
CBRL 161216P00106750 P 12/16/16 106.8 0.00 0.30
CBRL 161216P00110000 P 12/16/16 110.0 0.00 0.30
CBRL 161216P00111750 P 12/16/16 111.8 0.00 0.30
CBRL 161216P00115000 P 12/16/16 115.0 0.00 0.55
CBRL 161216P00116750 P 12/16/16 116.8 0.00 0.30
CBRL 161216P00120000 P 12/16/16 120.0 0.00 0.25
CBRL 161216P00121750 P 12/16/16 121.8 0.00 0.30
CBRL 161216P00125000 P 12/16/16 125.0 0.00 0.25
CBRL 161216P00126750 P 12/16/16 126.8 0.00 0.20
CBRL 161216P00130000 P 12/16/16 130.0 0.00 0.10
CBRL 161216P00131750 P 12/16/16 131.8 0.00 0.15
CBRL 161216P00135000 P 12/16/16 135.0 0.00 0.30
CBRL 161216P00136750 P 12/16/16 136.8 0.00 0.05
CBRL 161216P00140000 P 12/16/16 140.0 0.00 1.00
CBRL 161216P00141750 P 12/16/16 141.8 0.00 0.25
CBRL 161216P00145000 P 12/16/16 145.0 0.00 0.05
CBRL 161216P00146750 P 12/16/16 146.8 0.00 0.20
CBRL 161216P00150000 P 12/16/16 150.0 0.00 0.15
CBRL 161216P00151750 P 12/16/16 151.8 0.05 0.15
CBRL 161216P00155000 P 12/16/16 155.0 0.05 0.25
CBRL 161216P00156750 P 12/16/16 156.8 0.10 0.25
CBRL 161216P00160000 P 12/16/16 160.0 0.20 0.35
CBRL 161216P00161750 P 12/16/16 161.8 0.30 0.50
CBRL 161216P00165000 P 12/16/16 165.0 0.75 0.95
CBRL 161216P00166750 P 12/16/16 166.8 1.00 1.40
CBRL 161216P00170000 P 12/16/16 170.0 2.20 2.70
CBRL 161216P00171750 P 12/16/16 171.8 3.20 3.70
CBRL 161216P00175000 P 12/16/16 175.0 5.60 6.20
CBRL 161216P00176750 P 12/16/16 176.8 7.10 7.80
CBRL 161216P00180000 P 12/16/16 180.0 10.20 12.80
CBRL 161216P00181750 P 12/16/16 181.8 11.80 14.60
CBRL 161216P00185000 P 12/16/16 185.0 14.90 17.60
CBRL 161216P00186750 P 12/16/16 186.8 16.70 19.10
CBRL 161216P00190000 P 12/16/16 190.0 19.70 22.00
CBRL 161216P00191750 P 12/16/16 191.8 21.50 23.90
CBRL 161216P00195000 P 12/16/16 195.0 24.70 27.10
CBRL 161216P00196750 P 12/16/16 196.8 25.80 29.10
CBRL 161216P00206750 P 12/16/16 206.8 35.70 39.00
CBRL 161216P00216750 P 12/16/16 216.8 45.70 48.70
CBRL 170120C00080000 C 01/20/17 80.0 87.60 91.50
CBRL 170120C00085000 C 01/20/17 85.0 82.30 86.60
CBRL 170120C00090000 C 01/20/17 90.0 77.30 81.70
CBRL 170120C00095000 C 01/20/17 95.0 72.30 76.80
CBRL 170120C00100000 C 01/20/17 100.0 67.30 71.50
CBRL 170120C00105000 C 01/20/17 105.0 62.70 66.90
CBRL 170120C00110000 C 01/20/17 110.0 57.30 61.50
CBRL 170120C00115000 C 01/20/17 115.0 52.30 56.30
CBRL 170120C00120000 C 01/20/17 120.0 47.30 51.30
CBRL 170120C00125000 C 01/20/17 125.0 42.70 45.60
CBRL 170120C00130000 C 01/20/17 130.0 37.70 40.60
CBRL 170120C00135000 C 01/20/17 135.0 32.70 35.20
CBRL 170120C00140000 C 01/20/17 140.0 27.90 30.90
CBRL 170120C00145000 C 01/20/17 145.0 22.80 25.70
CBRL 170120C00150000 C 01/20/17 150.0 18.20 20.50
CBRL 170120C00155000 C 01/20/17 155.0 14.90 16.00
CBRL 170120C00160000 C 01/20/17 160.0 10.70 11.50
CBRL 170120C00165000 C 01/20/17 165.0 7.10 7.70
CBRL 170120C00170000 C 01/20/17 170.0 4.20 4.80
CBRL 170120C00175000 C 01/20/17 175.0 2.20 2.70
CBRL 170120C00180000 C 01/20/17 180.0 0.95 1.35
CBRL 170120C00185000 C 01/20/17 185.0 0.40 0.65
CBRL 170120C00190000 C 01/20/17 190.0 0.10 0.30
CBRL 170120C00195000 C 01/20/17 195.0 0.00 0.25
CBRL 170120C00200000 C 01/20/17 200.0 0.00 0.25
CBRL 170120C00210000 C 01/20/17 210.0 0.00 0.30
CBRL 170120C00220000 C 01/20/17 220.0 0.00 0.30
CBRL 170120C00230000 C 01/20/17 230.0 0.00 0.30
CBRL 170120P00080000 P 01/20/17 80.0 0.00 0.30
CBRL 170120P00085000 P 01/20/17 85.0 0.00 0.30
CBRL 170120P00090000 P 01/20/17 90.0 0.00 0.20
CBRL 170120P00095000 P 01/20/17 95.0 0.00 0.20
CBRL 170120P00100000 P 01/20/17 100.0 0.00 0.25
CBRL 170120P00105000 P 01/20/17 105.0 0.00 0.25
CBRL 170120P00110000 P 01/20/17 110.0 0.00 0.25
CBRL 170120P00115000 P 01/20/17 115.0 0.00 0.30
CBRL 170120P00120000 P 01/20/17 120.0 0.00 0.30
CBRL 170120P00125000 P 01/20/17 125.0 0.00 0.20
CBRL 170120P00130000 P 01/20/17 130.0 0.05 0.25
CBRL 170120P00135000 P 01/20/17 135.0 0.10 0.25
CBRL 170120P00140000 P 01/20/17 140.0 0.20 0.40
CBRL 170120P00145000 P 01/20/17 145.0 0.30 0.55
CBRL 170120P00150000 P 01/20/17 150.0 0.65 0.85
CBRL 170120P00155000 P 01/20/17 155.0 1.05 1.40
CBRL 170120P00160000 P 01/20/17 160.0 2.00 2.30
CBRL 170120P00165000 P 01/20/17 165.0 3.40 3.90
CBRL 170120P00170000 P 01/20/17 170.0 5.60 6.10
CBRL 170120P00175000 P 01/20/17 175.0 8.40 9.30
CBRL 170120P00180000 P 01/20/17 180.0 12.20 13.10
CBRL 170120P00185000 P 01/20/17 185.0 16.70 19.20
CBRL 170120P00190000 P 01/20/17 190.0 21.30 23.90
CBRL 170120P00195000 P 01/20/17 195.0 26.20 28.80
CBRL 170120P00200000 P 01/20/17 200.0 30.70 33.70
CBRL 170120P00210000 P 01/20/17 210.0 41.00 43.60
CBRL 170120P00220000 P 01/20/17 220.0 50.90 53.60
CBRL 170120P00230000 P 01/20/17 230.0 61.20 63.60
CBRL 170317C00080000 C 03/17/17 80.0 87.40 91.60
CBRL 170317C00085000 C 03/17/17 85.0 82.80 86.40
CBRL 170317C00090000 C 03/17/17 90.0 77.80 80.80
CBRL 170317C00095000 C 03/17/17 95.0 72.80 76.00
CBRL 170317C00100000 C 03/17/17 100.0 67.90 70.20
CBRL 170317C00105000 C 03/17/17 105.0 62.70 65.30
CBRL 170317C00110000 C 03/17/17 110.0 57.80 60.20
CBRL 170317C00115000 C 03/17/17 115.0 52.90 55.20
CBRL 170317C00120000 C 03/17/17 120.0 47.90 50.20
CBRL 170317C00125000 C 03/17/17 125.0 42.80 45.30
CBRL 170317C00130000 C 03/17/17 130.0 38.10 40.70
CBRL 170317C00135000 C 03/17/17 135.0 33.20 35.80
CBRL 170317C00140000 C 03/17/17 140.0 29.10 30.60
CBRL 170317C00145000 C 03/17/17 145.0 25.00 26.20
CBRL 170317C00150000 C 03/17/17 150.0 20.70 21.60
CBRL 170317C00155000 C 03/17/17 155.0 16.70 17.70
CBRL 170317C00160000 C 03/17/17 160.0 13.10 13.80
CBRL 170317C00165000 C 03/17/17 165.0 9.90 10.60
CBRL 170317C00170000 C 03/17/17 170.0 7.30 7.90
CBRL 170317C00175000 C 03/17/17 175.0 5.10 5.80
CBRL 170317C00180000 C 03/17/17 180.0 3.40 3.90
CBRL 170317C00185000 C 03/17/17 185.0 2.15 2.65
CBRL 170317C00190000 C 03/17/17 190.0 1.35 1.75
CBRL 170317C00195000 C 03/17/17 195.0 0.75 1.10
CBRL 170317C00200000 C 03/17/17 200.0 0.35 0.75
CBRL 170317C00210000 C 03/17/17 210.0 0.10 0.30
CBRL 170317C00220000 C 03/17/17 220.0 0.00 0.25
CBRL 170317C00230000 C 03/17/17 230.0 0.00 0.30
CBRL 170317P00080000 P 03/17/17 80.0 0.00 0.10
CBRL 170317P00085000 P 03/17/17 85.0 0.00 0.15
CBRL 170317P00090000 P 03/17/17 90.0 0.00 0.15
CBRL 170317P00095000 P 03/17/17 95.0 0.05 0.45
CBRL 170317P00100000 P 03/17/17 100.0 0.05 0.30
CBRL 170317P00105000 P 03/17/17 105.0 0.00 0.30
CBRL 170317P00110000 P 03/17/17 110.0 0.20 0.40
CBRL 170317P00115000 P 03/17/17 115.0 0.25 0.45
CBRL 170317P00120000 P 03/17/17 120.0 0.35 0.60
CBRL 170317P00125000 P 03/17/17 125.0 0.45 0.75
CBRL 170317P00130000 P 03/17/17 130.0 0.70 0.95
CBRL 170317P00135000 P 03/17/17 135.0 0.95 1.25
CBRL 170317P00140000 P 03/17/17 140.0 1.30 1.60
CBRL 170317P00145000 P 03/17/17 145.0 1.85 2.20
CBRL 170317P00150000 P 03/17/17 150.0 2.55 2.95
CBRL 170317P00155000 P 03/17/17 155.0 3.60 4.10
CBRL 170317P00160000 P 03/17/17 160.0 4.90 5.60
CBRL 170317P00165000 P 03/17/17 165.0 6.70 7.40
CBRL 170317P00170000 P 03/17/17 170.0 9.10 9.80
CBRL 170317P00175000 P 03/17/17 175.0 11.80 12.60
CBRL 170317P00180000 P 03/17/17 180.0 15.10 15.90
CBRL 170317P00185000 P 03/17/17 185.0 18.60 19.70
CBRL 170317P00190000 P 03/17/17 190.0 22.80 23.80
CBRL 170317P00195000 P 03/17/17 195.0 27.30 28.20
CBRL 170317P00200000 P 03/17/17 200.0 31.10 33.80
CBRL 170317P00210000 P 03/17/17 210.0 40.80 43.20
CBRL 170317P00220000 P 03/17/17 220.0 50.70 53.60
CBRL 170317P00230000 P 03/17/17 230.0 60.50 63.50
CBRL 170616C00070000 C 06/16/17 70.0 97.20 101.30
CBRL 170616C00075000 C 06/16/17 75.0 92.50 96.40
CBRL 170616C00080000 C 06/16/17 80.0 87.50 91.00
CBRL 170616C00085000 C 06/16/17 85.0 82.60 85.90
CBRL 170616C00090000 C 06/16/17 90.0 77.60 80.70
CBRL 170616C00095000 C 06/16/17 95.0 72.60 75.70
CBRL 170616C00100000 C 06/16/17 100.0 67.80 70.40
CBRL 170616C00105000 C 06/16/17 105.0 62.90 65.50
CBRL 170616C00110000 C 06/16/17 110.0 58.00 60.80
CBRL 170616C00115000 C 06/16/17 115.0 52.70 55.90
CBRL 170616C00120000 C 06/16/17 120.0 48.00 50.70
CBRL 170616C00125000 C 06/16/17 125.0 43.50 45.70
CBRL 170616C00130000 C 06/16/17 130.0 38.30 40.70
CBRL 170616C00135000 C 06/16/17 135.0 33.80 36.10
CBRL 170616C00140000 C 06/16/17 140.0 30.40 31.60
CBRL 170616C00145000 C 06/16/17 145.0 26.20 27.20
CBRL 170616C00150000 C 06/16/17 150.0 22.30 23.40
CBRL 170616C00155000 C 06/16/17 155.0 18.70 19.80
CBRL 170616C00160000 C 06/16/17 160.0 15.50 16.30
CBRL 170616C00165000 C 06/16/17 165.0 12.60 13.30
CBRL 170616C00170000 C 06/16/17 170.0 10.00 10.70
CBRL 170616C00175000 C 06/16/17 175.0 7.80 8.60
CBRL 170616C00180000 C 06/16/17 180.0 5.90 6.70
CBRL 170616C00185000 C 06/16/17 185.0 4.40 5.00
CBRL 170616C00190000 C 06/16/17 190.0 3.10 3.80
CBRL 170616C00195000 C 06/16/17 195.0 2.30 2.90
CBRL 170616C00200000 C 06/16/17 200.0 1.55 2.05
CBRL 170616P00070000 P 06/16/17 70.0 0.10 0.25
CBRL 170616P00075000 P 06/16/17 75.0 0.15 0.30
CBRL 170616P00080000 P 06/16/17 80.0 0.20 0.70
CBRL 170616P00085000 P 06/16/17 85.0 0.25 0.45
CBRL 170616P00090000 P 06/16/17 90.0 0.30 0.50
CBRL 170616P00095000 P 06/16/17 95.0 0.35 0.60
CBRL 170616P00100000 P 06/16/17 100.0 0.40 0.70
CBRL 170616P00105000 P 06/16/17 105.0 0.55 0.85
CBRL 170616P00110000 P 06/16/17 110.0 0.70 1.05
CBRL 170616P00115000 P 06/16/17 115.0 0.85 1.25
CBRL 170616P00120000 P 06/16/17 120.0 1.10 1.55
CBRL 170616P00125000 P 06/16/17 125.0 1.50 1.90
CBRL 170616P00130000 P 06/16/17 130.0 1.90 2.35
CBRL 170616P00135000 P 06/16/17 135.0 2.45 2.95
CBRL 170616P00140000 P 06/16/17 140.0 3.20 3.80
CBRL 170616P00145000 P 06/16/17 145.0 4.00 4.80
CBRL 170616P00150000 P 06/16/17 150.0 5.30 6.00
CBRL 170616P00155000 P 06/16/17 155.0 6.80 7.50
CBRL 170616P00160000 P 06/16/17 160.0 8.70 9.30
CBRL 170616P00165000 P 06/16/17 165.0 10.80 11.40
CBRL 170616P00170000 P 06/16/17 170.0 12.90 13.90
CBRL 170616P00175000 P 06/16/17 175.0 15.90 16.70
CBRL 170616P00180000 P 06/16/17 180.0 18.80 19.80
CBRL 170616P00185000 P 06/16/17 185.0 22.40 23.30
CBRL 170616P00190000 P 06/16/17 190.0 26.40 27.10
CBRL 170616P00195000 P 06/16/17 195.0 30.20 31.10
CBRL 170616P00200000 P 06/16/17 200.0 34.50 35.40

OPRA data is delayed 15 minutes.