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 (2014-08-29)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 140920C00055000 C 09/20/14 55.0 43.20 47.20
CBRL 140920C00060000 C 09/20/14 60.0 37.90 42.20
CBRL 140920C00065000 C 09/20/14 65.0 33.40 37.20
CBRL 140920C00070000 C 09/20/14 70.0 28.20 32.30
CBRL 140920C00075000 C 09/20/14 75.0 23.70 27.20
CBRL 140920C00080000 C 09/20/14 80.0 18.30 22.30
CBRL 140920C00085000 C 09/20/14 85.0 13.60 17.00
CBRL 140920C00090000 C 09/20/14 90.0 9.60 12.10
CBRL 140920C00095000 C 09/20/14 95.0 5.10 6.30
CBRL 140920C00100000 C 09/20/14 100.0 1.75 2.20
CBRL 140920C00105000 C 09/20/14 105.0 0.10 0.90
CBRL 140920C00110000 C 09/20/14 110.0 0.00 0.25
CBRL 140920C00115000 C 09/20/14 115.0 0.00 0.25
CBRL 140920C00120000 C 09/20/14 120.0 0.00 0.25
CBRL 140920C00125000 C 09/20/14 125.0 0.00 1.00
CBRL 140920C00130000 C 09/20/14 130.0 0.00 1.00
CBRL 140920C00135000 C 09/20/14 135.0 0.00 1.00
CBRL 140920C00140000 C 09/20/14 140.0 0.00 0.25
CBRL 140920P00055000 P 09/20/14 55.0 0.00 0.25
CBRL 140920P00060000 P 09/20/14 60.0 0.00 1.05
CBRL 140920P00065000 P 09/20/14 65.0 0.00 0.60
CBRL 140920P00070000 P 09/20/14 70.0 0.00 0.25
CBRL 140920P00075000 P 09/20/14 75.0 0.00 0.25
CBRL 140920P00080000 P 09/20/14 80.0 0.00 0.30
CBRL 140920P00085000 P 09/20/14 85.0 0.05 0.30
CBRL 140920P00090000 P 09/20/14 90.0 0.00 0.70
CBRL 140920P00095000 P 09/20/14 95.0 0.10 0.75
CBRL 140920P00100000 P 09/20/14 100.0 1.70 2.30
CBRL 140920P00105000 P 09/20/14 105.0 4.60 6.00
CBRL 140920P00110000 P 09/20/14 110.0 7.90 11.60
CBRL 140920P00115000 P 09/20/14 115.0 12.80 16.20
CBRL 140920P00120000 P 09/20/14 120.0 17.80 21.80
CBRL 140920P00125000 P 09/20/14 125.0 22.80 26.80
CBRL 140920P00130000 P 09/20/14 130.0 27.80 31.80
CBRL 140920P00135000 P 09/20/14 135.0 32.80 36.80
CBRL 140920P00140000 P 09/20/14 140.0 37.80 41.80
CBRL 141018C00065000 C 10/18/14 65.0 33.20 37.20
CBRL 141018C00070000 C 10/18/14 70.0 28.30 32.20
CBRL 141018C00075000 C 10/18/14 75.0 23.70 26.80
CBRL 141018C00080000 C 10/18/14 80.0 19.00 22.20
CBRL 141018C00085000 C 10/18/14 85.0 13.80 17.40
CBRL 141018C00090000 C 10/18/14 90.0 9.60 11.60
CBRL 141018C00095000 C 10/18/14 95.0 5.70 6.80
CBRL 141018C00100000 C 10/18/14 100.0 2.50 3.10
CBRL 141018C00105000 C 10/18/14 105.0 0.75 1.10
CBRL 141018C00110000 C 10/18/14 110.0 0.05 0.50
CBRL 141018C00115000 C 10/18/14 115.0 0.00 0.55
CBRL 141018C00120000 C 10/18/14 120.0 0.00 0.60
CBRL 141018C00125000 C 10/18/14 125.0 0.00 0.60
CBRL 141018C00130000 C 10/18/14 130.0 0.00 0.60
CBRL 141018C00135000 C 10/18/14 135.0 0.00 0.25
CBRL 141018P00065000 P 10/18/14 65.0 0.00 0.25
CBRL 141018P00070000 P 10/18/14 70.0 0.00 0.60
CBRL 141018P00075000 P 10/18/14 75.0 0.00 0.60
CBRL 141018P00080000 P 10/18/14 80.0 0.00 0.30
CBRL 141018P00085000 P 10/18/14 85.0 0.00 0.75
CBRL 141018P00090000 P 10/18/14 90.0 0.20 1.00
CBRL 141018P00095000 P 10/18/14 95.0 1.30 1.55
CBRL 141018P00100000 P 10/18/14 100.0 3.20 3.60
CBRL 141018P00105000 P 10/18/14 105.0 6.00 7.20
CBRL 141018P00110000 P 10/18/14 110.0 10.10 11.70
CBRL 141018P00115000 P 10/18/14 115.0 13.70 17.40
CBRL 141018P00120000 P 10/18/14 120.0 19.20 22.40
CBRL 141018P00125000 P 10/18/14 125.0 23.70 27.80
CBRL 141018P00130000 P 10/18/14 130.0 28.70 32.80
CBRL 141018P00135000 P 10/18/14 135.0 33.70 37.70
CBRL 141220C00055000 C 12/20/14 55.0 43.20 47.30
CBRL 141220C00060000 C 12/20/14 60.0 38.20 42.30
CBRL 141220C00065000 C 12/20/14 65.0 33.80 37.20
CBRL 141220C00070000 C 12/20/14 70.0 28.80 31.50
CBRL 141220C00075000 C 12/20/14 75.0 23.30 27.40
CBRL 141220C00080000 C 12/20/14 80.0 19.10 22.10
CBRL 141220C00085000 C 12/20/14 85.0 14.50 16.90
CBRL 141220C00090000 C 12/20/14 90.0 10.60 11.90
CBRL 141220C00095000 C 12/20/14 95.0 6.60 7.90
CBRL 141220C00100000 C 12/20/14 100.0 3.70 4.40
CBRL 141220C00105000 C 12/20/14 105.0 1.90 2.35
CBRL 141220C00110000 C 12/20/14 110.0 0.85 1.20
CBRL 141220C00115000 C 12/20/14 115.0 0.30 1.90
CBRL 141220C00120000 C 12/20/14 120.0 0.00 0.40
CBRL 141220C00125000 C 12/20/14 125.0 0.00 0.30
CBRL 141220C00130000 C 12/20/14 130.0 0.00 0.25
CBRL 141220C00135000 C 12/20/14 135.0 0.00 0.25
CBRL 141220P00055000 P 12/20/14 55.0 0.00 0.25
CBRL 141220P00060000 P 12/20/14 60.0 0.00 0.60
CBRL 141220P00065000 P 12/20/14 65.0 0.00 0.60
CBRL 141220P00070000 P 12/20/14 70.0 0.00 0.70
CBRL 141220P00075000 P 12/20/14 75.0 0.00 1.55
CBRL 141220P00080000 P 12/20/14 80.0 0.00 1.80
CBRL 141220P00085000 P 12/20/14 85.0 0.70 1.35
CBRL 141220P00090000 P 12/20/14 90.0 1.35 1.60
CBRL 141220P00095000 P 12/20/14 95.0 2.55 3.00
CBRL 141220P00100000 P 12/20/14 100.0 4.60 5.20
CBRL 141220P00105000 P 12/20/14 105.0 7.90 8.70
CBRL 141220P00110000 P 12/20/14 110.0 10.90 12.50
CBRL 141220P00115000 P 12/20/14 115.0 15.30 17.30
CBRL 141220P00120000 P 12/20/14 120.0 19.70 22.50
CBRL 141220P00125000 P 12/20/14 125.0 24.20 27.40
CBRL 141220P00130000 P 12/20/14 130.0 28.80 32.40
CBRL 141220P00135000 P 12/20/14 135.0 33.80 37.40
CBRL 150320C00065000 C 03/20/15 65.0 33.10 37.30
CBRL 150320C00070000 C 03/20/15 70.0 28.30 32.30
CBRL 150320C00075000 C 03/20/15 75.0 23.30 27.40
CBRL 150320C00080000 C 03/20/15 80.0 18.40 22.70
CBRL 150320C00085000 C 03/20/15 85.0 15.20 16.80
CBRL 150320C00090000 C 03/20/15 90.0 10.60 12.50
CBRL 150320C00095000 C 03/20/15 95.0 7.50 8.90
CBRL 150320C00100000 C 03/20/15 100.0 4.70 5.80
CBRL 150320C00105000 C 03/20/15 105.0 2.70 4.10
CBRL 150320C00110000 C 03/20/15 110.0 1.50 2.45
CBRL 150320C00115000 C 03/20/15 115.0 0.60 1.60
CBRL 150320C00120000 C 03/20/15 120.0 0.00 1.90
CBRL 150320C00125000 C 03/20/15 125.0 0.00 1.25
CBRL 150320C00130000 C 03/20/15 130.0 0.10 0.40
CBRL 150320C00135000 C 03/20/15 135.0 0.00 0.30
CBRL 150320P00065000 P 03/20/15 65.0 0.00 0.75
CBRL 150320P00070000 P 03/20/15 70.0 0.00 0.90
CBRL 150320P00075000 P 03/20/15 75.0 0.00 1.95
CBRL 150320P00080000 P 03/20/15 80.0 0.20 2.00
CBRL 150320P00085000 P 03/20/15 85.0 1.30 2.30
CBRL 150320P00090000 P 03/20/15 90.0 2.30 3.50
CBRL 150320P00095000 P 03/20/15 95.0 3.70 6.70
CBRL 150320P00100000 P 03/20/15 100.0 6.30 7.20
CBRL 150320P00105000 P 03/20/15 105.0 9.10 10.40
CBRL 150320P00110000 P 03/20/15 110.0 12.30 14.40
CBRL 150320P00115000 P 03/20/15 115.0 16.90 18.50
CBRL 150320P00120000 P 03/20/15 120.0 21.40 23.20
CBRL 150320P00125000 P 03/20/15 125.0 25.40 28.50
CBRL 150320P00130000 P 03/20/15 130.0 30.00 33.70
CBRL 150320P00135000 P 03/20/15 135.0 34.90 38.80

OPRA data is delayed 15 minutes.