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 (2014-11-28)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 141220C00055000 C 12/20/14 55.0 67.40 71.80
CBRL 141220C00060000 C 12/20/14 60.0 62.40 66.60
CBRL 141220C00065000 C 12/20/14 65.0 57.40 61.90
CBRL 141220C00070000 C 12/20/14 70.0 52.60 56.80
CBRL 141220C00075000 C 12/20/14 75.0 47.40 51.70
CBRL 141220C00080000 C 12/20/14 80.0 42.40 46.90
CBRL 141220C00085000 C 12/20/14 85.0 37.40 41.90
CBRL 141220C00090000 C 12/20/14 90.0 32.40 36.70
CBRL 141220C00095000 C 12/20/14 95.0 27.90 31.00
CBRL 141220C00100000 C 12/20/14 100.0 23.80 26.00
CBRL 141220C00105000 C 12/20/14 105.0 18.90 20.90
CBRL 141220C00110000 C 12/20/14 110.0 13.80 15.90
CBRL 141220C00115000 C 12/20/14 115.0 9.30 10.90
CBRL 141220C00120000 C 12/20/14 120.0 5.00 5.80
CBRL 141220C00125000 C 12/20/14 125.0 2.00 2.35
CBRL 141220C00130000 C 12/20/14 130.0 0.55 0.70
CBRL 141220C00135000 C 12/20/14 135.0 0.00 0.85
CBRL 141220P00055000 P 12/20/14 55.0 0.00 0.45
CBRL 141220P00060000 P 12/20/14 60.0 0.00 4.80
CBRL 141220P00065000 P 12/20/14 65.0 0.00 2.35
CBRL 141220P00070000 P 12/20/14 70.0 0.00 2.45
CBRL 141220P00075000 P 12/20/14 75.0 0.00 2.80
CBRL 141220P00080000 P 12/20/14 80.0 0.00 4.50
CBRL 141220P00085000 P 12/20/14 85.0 0.00 1.85
CBRL 141220P00090000 P 12/20/14 90.0 0.00 3.80
CBRL 141220P00095000 P 12/20/14 95.0 0.00 0.15
CBRL 141220P00100000 P 12/20/14 100.0 0.00 0.20
CBRL 141220P00105000 P 12/20/14 105.0 0.00 1.00
CBRL 141220P00110000 P 12/20/14 110.0 0.00 0.60
CBRL 141220P00115000 P 12/20/14 115.0 0.00 0.45
CBRL 141220P00120000 P 12/20/14 120.0 0.80 1.05
CBRL 141220P00125000 P 12/20/14 125.0 2.30 2.85
CBRL 141220P00130000 P 12/20/14 130.0 4.50 6.90
CBRL 141220P00135000 P 12/20/14 135.0 8.40 11.30
CBRL 150117C00075000 C 01/17/15 75.0 47.50 51.90
CBRL 150117C00080000 C 01/17/15 80.0 42.50 46.90
CBRL 150117C00085000 C 01/17/15 85.0 37.70 41.80
CBRL 150117C00090000 C 01/17/15 90.0 32.60 36.80
CBRL 150117C00095000 C 01/17/15 95.0 28.80 31.90
CBRL 150117C00100000 C 01/17/15 100.0 23.60 26.90
CBRL 150117C00105000 C 01/17/15 105.0 18.70 21.90
CBRL 150117C00110000 C 01/17/15 110.0 14.40 16.50
CBRL 150117C00115000 C 01/17/15 115.0 9.80 12.40
CBRL 150117C00120000 C 01/17/15 120.0 6.00 8.60
CBRL 150117C00125000 C 01/17/15 125.0 3.00 3.50
CBRL 150117C00130000 C 01/17/15 130.0 1.30 1.75
CBRL 150117C00135000 C 01/17/15 135.0 0.35 0.80
CBRL 150117C00140000 C 01/17/15 140.0 0.00 0.90
CBRL 150117C00145000 C 01/17/15 145.0 0.00 0.95
CBRL 150117C00150000 C 01/17/15 150.0 0.00 4.80
CBRL 150117C00155000 C 01/17/15 155.0 0.00 4.80
CBRL 150117C00160000 C 01/17/15 160.0 0.00 4.80
CBRL 150117C00165000 C 01/17/15 165.0 0.00 4.80
CBRL 150117P00075000 P 01/17/15 75.0 0.00 4.50
CBRL 150117P00080000 P 01/17/15 80.0 0.00 4.80
CBRL 150117P00085000 P 01/17/15 85.0 0.00 4.80
CBRL 150117P00090000 P 01/17/15 90.0 0.00 4.80
CBRL 150117P00095000 P 01/17/15 95.0 0.00 4.80
CBRL 150117P00100000 P 01/17/15 100.0 0.00 0.85
CBRL 150117P00105000 P 01/17/15 105.0 0.00 0.85
CBRL 150117P00110000 P 01/17/15 110.0 0.15 0.60
CBRL 150117P00115000 P 01/17/15 115.0 0.65 1.35
CBRL 150117P00120000 P 01/17/15 120.0 1.60 2.25
CBRL 150117P00125000 P 01/17/15 125.0 3.40 4.50
CBRL 150117P00130000 P 01/17/15 130.0 6.70 8.70
CBRL 150117P00135000 P 01/17/15 135.0 9.70 12.70
CBRL 150117P00140000 P 01/17/15 140.0 14.40 17.10
CBRL 150117P00145000 P 01/17/15 145.0 19.30 22.00
CBRL 150117P00150000 P 01/17/15 150.0 24.30 27.00
CBRL 150117P00155000 P 01/17/15 155.0 29.30 32.40
CBRL 150117P00160000 P 01/17/15 160.0 34.20 37.80
CBRL 150117P00165000 P 01/17/15 165.0 39.10 43.30
CBRL 150320C00065000 C 03/20/15 65.0 57.50 61.90
CBRL 150320C00070000 C 03/20/15 70.0 52.40 56.80
CBRL 150320C00075000 C 03/20/15 75.0 47.80 51.80
CBRL 150320C00080000 C 03/20/15 80.0 42.80 46.90
CBRL 150320C00085000 C 03/20/15 85.0 37.80 42.10
CBRL 150320C00090000 C 03/20/15 90.0 33.50 36.80
CBRL 150320C00095000 C 03/20/15 95.0 28.40 31.90
CBRL 150320C00100000 C 03/20/15 100.0 24.10 26.50
CBRL 150320C00105000 C 03/20/15 105.0 19.40 21.50
CBRL 150320C00110000 C 03/20/15 110.0 15.00 16.50
CBRL 150320C00115000 C 03/20/15 115.0 10.50 12.40
CBRL 150320C00120000 C 03/20/15 120.0 7.50 9.10
CBRL 150320C00125000 C 03/20/15 125.0 4.80 6.00
CBRL 150320C00130000 C 03/20/15 130.0 2.85 4.10
CBRL 150320C00135000 C 03/20/15 135.0 1.50 2.65
CBRL 150320P00065000 P 03/20/15 65.0 0.00 4.80
CBRL 150320P00070000 P 03/20/15 70.0 0.00 4.80
CBRL 150320P00075000 P 03/20/15 75.0 0.00 4.60
CBRL 150320P00080000 P 03/20/15 80.0 0.00 4.70
CBRL 150320P00085000 P 03/20/15 85.0 0.00 2.25
CBRL 150320P00090000 P 03/20/15 90.0 0.00 4.80
CBRL 150320P00095000 P 03/20/15 95.0 0.00 4.80
CBRL 150320P00100000 P 03/20/15 100.0 0.00 4.80
CBRL 150320P00105000 P 03/20/15 105.0 0.00 4.80
CBRL 150320P00110000 P 03/20/15 110.0 1.00 2.90
CBRL 150320P00115000 P 03/20/15 115.0 1.80 2.85
CBRL 150320P00120000 P 03/20/15 120.0 3.20 4.40
CBRL 150320P00125000 P 03/20/15 125.0 5.50 6.50
CBRL 150320P00130000 P 03/20/15 130.0 8.30 9.70
CBRL 150320P00135000 P 03/20/15 135.0 10.50 14.20
CBRL 150619C00060000 C 06/19/15 60.0 62.50 66.90
CBRL 150619C00065000 C 06/19/15 65.0 57.70 62.10
CBRL 150619C00070000 C 06/19/15 70.0 53.10 56.90
CBRL 150619C00075000 C 06/19/15 75.0 47.80 52.00
CBRL 150619C00080000 C 06/19/15 80.0 42.70 46.80
CBRL 150619C00085000 C 06/19/15 85.0 38.00 41.90
CBRL 150619C00090000 C 06/19/15 90.0 33.30 36.90
CBRL 150619C00095000 C 06/19/15 95.0 28.20 32.10
CBRL 150619C00100000 C 06/19/15 100.0 24.00 27.40
CBRL 150619C00105000 C 06/19/15 105.0 19.80 22.60
CBRL 150619C00110000 C 06/19/15 110.0 15.50 18.00
CBRL 150619C00115000 C 06/19/15 115.0 11.50 14.60
CBRL 150619C00120000 C 06/19/15 120.0 8.30 11.10
CBRL 150619C00125000 C 06/19/15 125.0 5.10 8.00
CBRL 150619C00130000 C 06/19/15 130.0 4.00 6.00
CBRL 150619C00135000 C 06/19/15 135.0 1.60 4.90
CBRL 150619C00140000 C 06/19/15 140.0 0.70 4.70
CBRL 150619C00145000 C 06/19/15 145.0 0.00 4.70
CBRL 150619C00150000 C 06/19/15 150.0 0.00 4.70
CBRL 150619P00060000 P 06/19/15 60.0 0.00 2.05
CBRL 150619P00065000 P 06/19/15 65.0 0.00 2.10
CBRL 150619P00070000 P 06/19/15 70.0 0.00 2.10
CBRL 150619P00075000 P 06/19/15 75.0 0.00 2.20
CBRL 150619P00080000 P 06/19/15 80.0 0.00 2.75
CBRL 150619P00085000 P 06/19/15 85.0 0.00 4.80
CBRL 150619P00090000 P 06/19/15 90.0 0.00 2.80
CBRL 150619P00095000 P 06/19/15 95.0 0.00 3.80
CBRL 150619P00100000 P 06/19/15 100.0 0.00 4.80
CBRL 150619P00105000 P 06/19/15 105.0 0.00 3.50
CBRL 150619P00110000 P 06/19/15 110.0 2.25 4.20
CBRL 150619P00115000 P 06/19/15 115.0 2.00 6.00
CBRL 150619P00120000 P 06/19/15 120.0 5.00 7.20
CBRL 150619P00125000 P 06/19/15 125.0 7.40 9.80
CBRL 150619P00130000 P 06/19/15 130.0 9.50 13.00
CBRL 150619P00135000 P 06/19/15 135.0 13.30 16.20
CBRL 150619P00140000 P 06/19/15 140.0 17.30 20.10
CBRL 150619P00145000 P 06/19/15 145.0 21.60 24.40
CBRL 150619P00150000 P 06/19/15 150.0 26.10 29.60

OPRA data is delayed 15 minutes.