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 (2014-05-30)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 140920C00055000 C 09/20/14 55.0 42.40 46.80
CBRL 140920C00060000 C 09/20/14 60.0 37.50 41.90
CBRL 140920C00065000 C 09/20/14 65.0 32.90 36.40
CBRL 140920C00070000 C 09/20/14 70.0 28.10 30.30
CBRL 140920C00075000 C 09/20/14 75.0 24.10 25.50
CBRL 140920C00080000 C 09/20/14 80.0 18.30 20.10
CBRL 140920C00085000 C 09/20/14 85.0 13.40 15.30
CBRL 140920C00090000 C 09/20/14 90.0 8.60 11.10
CBRL 140920C00095000 C 09/20/14 95.0 4.80 5.70
CBRL 140920C00100000 C 09/20/14 100.0 1.90 2.20
CBRL 140920C00105000 C 09/20/14 105.0 0.40 0.60
CBRL 140920C00110000 C 09/20/14 110.0 0.00 0.35
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 0.25
CBRL 140920C00130000 C 09/20/14 130.0 0.00 0.25
CBRL 140920C00135000 C 09/20/14 135.0 0.00 0.25
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 0.25
CBRL 140920P00065000 P 09/20/14 65.0 0.00 0.25
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 0.20
CBRL 140920P00085000 P 09/20/14 85.0 0.20 0.30
CBRL 140920P00090000 P 09/20/14 90.0 0.25 0.40
CBRL 140920P00095000 P 09/20/14 95.0 0.70 0.90
CBRL 140920P00100000 P 09/20/14 100.0 2.40 2.65
CBRL 140920P00105000 P 09/20/14 105.0 5.60 6.40
CBRL 140920P00110000 P 09/20/14 110.0 9.40 11.80
CBRL 140920P00115000 P 09/20/14 115.0 14.90 16.70
CBRL 140920P00120000 P 09/20/14 120.0 19.00 22.10
CBRL 140920P00125000 P 09/20/14 125.0 23.30 27.60
CBRL 140920P00130000 P 09/20/14 130.0 28.30 32.60
CBRL 140920P00135000 P 09/20/14 135.0 33.20 37.50
CBRL 140920P00140000 P 09/20/14 140.0 38.20 42.60
CBRL 141018C00065000 C 10/18/14 65.0 32.60 36.90
CBRL 141018C00070000 C 10/18/14 70.0 28.40 30.80
CBRL 141018C00075000 C 10/18/14 75.0 23.40 25.90
CBRL 141018C00080000 C 10/18/14 80.0 18.50 20.90
CBRL 141018C00085000 C 10/18/14 85.0 13.60 16.00
CBRL 141018C00090000 C 10/18/14 90.0 9.00 11.30
CBRL 141018C00095000 C 10/18/14 95.0 5.60 6.30
CBRL 141018C00100000 C 10/18/14 100.0 2.60 3.00
CBRL 141018C00105000 C 10/18/14 105.0 1.05 1.15
CBRL 141018C00110000 C 10/18/14 110.0 0.10 0.50
CBRL 141018C00115000 C 10/18/14 115.0 0.00 0.25
CBRL 141018C00120000 C 10/18/14 120.0 0.00 0.25
CBRL 141018C00125000 C 10/18/14 125.0 0.00 0.25
CBRL 141018C00130000 C 10/18/14 130.0 0.00 0.25
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 0.25
CBRL 141018P00075000 P 10/18/14 75.0 0.00 0.30
CBRL 141018P00080000 P 10/18/14 80.0 0.10 0.35
CBRL 141018P00085000 P 10/18/14 85.0 0.25 0.50
CBRL 141018P00090000 P 10/18/14 90.0 0.25 0.80
CBRL 141018P00095000 P 10/18/14 95.0 1.55 1.85
CBRL 141018P00100000 P 10/18/14 100.0 3.50 4.00
CBRL 141018P00105000 P 10/18/14 105.0 5.20 8.00
CBRL 141018P00110000 P 10/18/14 110.0 10.50 12.90
CBRL 141018P00115000 P 10/18/14 115.0 15.30 17.70
CBRL 141018P00120000 P 10/18/14 120.0 20.20 22.70
CBRL 141018P00125000 P 10/18/14 125.0 24.10 28.50
CBRL 141018P00130000 P 10/18/14 130.0 29.10 33.10
CBRL 141018P00135000 P 10/18/14 135.0 34.10 38.60
CBRL 141220C00055000 C 12/20/14 55.0 42.30 46.80
CBRL 141220C00060000 C 12/20/14 60.0 37.40 41.80
CBRL 141220C00065000 C 12/20/14 65.0 33.00 36.20
CBRL 141220C00070000 C 12/20/14 70.0 28.80 31.30
CBRL 141220C00075000 C 12/20/14 75.0 23.10 26.40
CBRL 141220C00080000 C 12/20/14 80.0 18.40 21.20
CBRL 141220C00085000 C 12/20/14 85.0 13.70 16.40
CBRL 141220C00090000 C 12/20/14 90.0 10.30 11.20
CBRL 141220C00095000 C 12/20/14 95.0 6.60 7.30
CBRL 141220C00100000 C 12/20/14 100.0 3.70 4.30
CBRL 141220C00105000 C 12/20/14 105.0 1.95 2.30
CBRL 141220C00110000 C 12/20/14 110.0 0.80 1.20
CBRL 141220C00115000 C 12/20/14 115.0 0.30 0.70
CBRL 141220C00120000 C 12/20/14 120.0 0.00 0.50
CBRL 141220C00125000 C 12/20/14 125.0 0.00 0.25
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 0.45
CBRL 141220P00065000 P 12/20/14 65.0 0.00 0.50
CBRL 141220P00070000 P 12/20/14 70.0 0.00 0.50
CBRL 141220P00075000 P 12/20/14 75.0 0.10 0.60
CBRL 141220P00080000 P 12/20/14 80.0 0.35 0.80
CBRL 141220P00085000 P 12/20/14 85.0 0.85 1.25
CBRL 141220P00090000 P 12/20/14 90.0 1.60 1.80
CBRL 141220P00095000 P 12/20/14 95.0 2.85 3.30
CBRL 141220P00100000 P 12/20/14 100.0 4.90 5.50
CBRL 141220P00105000 P 12/20/14 105.0 8.20 10.20
CBRL 141220P00110000 P 12/20/14 110.0 12.00 12.90
CBRL 141220P00115000 P 12/20/14 115.0 16.10 17.50
CBRL 141220P00120000 P 12/20/14 120.0 20.00 23.30
CBRL 141220P00125000 P 12/20/14 125.0 24.80 28.20
CBRL 141220P00130000 P 12/20/14 130.0 29.80 33.10
CBRL 141220P00135000 P 12/20/14 135.0 34.70 38.10
CBRL 150320C00065000 C 03/20/15 65.0 32.50 36.60
CBRL 150320C00070000 C 03/20/15 70.0 27.50 31.80
CBRL 150320C00075000 C 03/20/15 75.0 22.40 26.90
CBRL 150320C00080000 C 03/20/15 80.0 17.80 21.90
CBRL 150320C00085000 C 03/20/15 85.0 14.10 15.90
CBRL 150320C00090000 C 03/20/15 90.0 10.70 11.80
CBRL 150320C00095000 C 03/20/15 95.0 6.70 8.20
CBRL 150320C00100000 C 03/20/15 100.0 4.40 5.50
CBRL 150320C00105000 C 03/20/15 105.0 2.50 3.60
CBRL 150320C00110000 C 03/20/15 110.0 1.50 2.30
CBRL 150320C00115000 C 03/20/15 115.0 0.80 1.65
CBRL 150320C00120000 C 03/20/15 120.0 0.35 0.85
CBRL 150320C00125000 C 03/20/15 125.0 0.10 0.60
CBRL 150320C00130000 C 03/20/15 130.0 0.05 0.50
CBRL 150320C00135000 C 03/20/15 135.0 0.00 0.25
CBRL 150320P00065000 P 03/20/15 65.0 0.10 0.55
CBRL 150320P00070000 P 03/20/15 70.0 0.30 0.75
CBRL 150320P00075000 P 03/20/15 75.0 0.55 1.00
CBRL 150320P00080000 P 03/20/15 80.0 0.95 1.45
CBRL 150320P00085000 P 03/20/15 85.0 1.70 2.20
CBRL 150320P00090000 P 03/20/15 90.0 2.50 3.50
CBRL 150320P00095000 P 03/20/15 95.0 4.20 5.20
CBRL 150320P00100000 P 03/20/15 100.0 5.90 7.70
CBRL 150320P00105000 P 03/20/15 105.0 9.10 11.70
CBRL 150320P00110000 P 03/20/15 110.0 13.30 15.00
CBRL 150320P00115000 P 03/20/15 115.0 16.40 20.40
CBRL 150320P00120000 P 03/20/15 120.0 20.70 24.30
CBRL 150320P00125000 P 03/20/15 125.0 25.70 29.70
CBRL 150320P00130000 P 03/20/15 130.0 30.10 34.60
CBRL 150320P00135000 P 03/20/15 135.0 35.30 39.50

OPRA data is delayed 15 minutes.