Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of May 21 2013 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 130622C00040000 C 06/22/13 40.0 45.30 48.40
CBRL 130622C00045000 C 06/22/13 45.0 40.30 43.40
CBRL 130622C00050000 C 06/22/13 50.0 35.20 38.70
CBRL 130622C00055000 C 06/22/13 55.0 30.00 33.70
CBRL 130622C00060000 C 06/22/13 60.0 25.40 27.80
CBRL 130622C00065000 C 06/22/13 65.0 20.00 23.80
CBRL 130622C00070000 C 06/22/13 70.0 15.50 17.70
CBRL 130622C00075000 C 06/22/13 75.0 11.90 12.70
CBRL 130622C00080000 C 06/22/13 80.0 7.30 7.90
CBRL 130622C00085000 C 06/22/13 85.0 3.70 4.00
CBRL 130622C00090000 C 06/22/13 90.0 1.25 1.45
CBRL 130622P00040000 P 06/22/13 40.0 0.00 0.25
CBRL 130622P00045000 P 06/22/13 45.0 0.00 0.25
CBRL 130622P00050000 P 06/22/13 50.0 0.00 0.25
CBRL 130622P00055000 P 06/22/13 55.0 0.05 0.25
CBRL 130622P00060000 P 06/22/13 60.0 0.05 0.20
CBRL 130622P00065000 P 06/22/13 65.0 0.00 0.25
CBRL 130622P00070000 P 06/22/13 70.0 0.15 0.25
CBRL 130622P00075000 P 06/22/13 75.0 0.15 0.30
CBRL 130622P00080000 P 06/22/13 80.0 0.50 0.65
CBRL 130622P00085000 P 06/22/13 85.0 1.60 1.80
CBRL 130622P00090000 P 06/22/13 90.0 4.10 4.40
CBRL 130720C00055000 C 07/20/13 55.0 30.40 32.70
CBRL 130720C00060000 C 07/20/13 60.0 25.40 27.70
CBRL 130720C00065000 C 07/20/13 65.0 20.50 22.70
CBRL 130720C00070000 C 07/20/13 70.0 15.60 18.40
CBRL 130720C00075000 C 07/20/13 75.0 12.00 12.80
CBRL 130720C00080000 C 07/20/13 80.0 7.50 8.30
CBRL 130720C00085000 C 07/20/13 85.0 4.00 4.40
CBRL 130720C00090000 C 07/20/13 90.0 1.65 1.85
CBRL 130720C00095000 C 07/20/13 95.0 0.40 0.65
CBRL 130720C00100000 C 07/20/13 100.0 0.05 0.25
CBRL 130720C00105000 C 07/20/13 105.0 0.00 0.25
CBRL 130720C00110000 C 07/20/13 110.0 0.00 0.25
CBRL 130720C00115000 C 07/20/13 115.0 0.00 0.25
CBRL 130720P00055000 P 07/20/13 55.0 0.05 0.25
CBRL 130720P00060000 P 07/20/13 60.0 0.05 0.25
CBRL 130720P00065000 P 07/20/13 65.0 0.10 0.25
CBRL 130720P00070000 P 07/20/13 70.0 0.20 0.35
CBRL 130720P00075000 P 07/20/13 75.0 0.40 0.60
CBRL 130720P00080000 P 07/20/13 80.0 0.95 1.10
CBRL 130720P00085000 P 07/20/13 85.0 2.25 2.45
CBRL 130720P00090000 P 07/20/13 90.0 4.80 5.20
CBRL 130720P00095000 P 07/20/13 95.0 8.40 9.30
CBRL 130720P00100000 P 07/20/13 100.0 13.10 13.90
CBRL 130720P00105000 P 07/20/13 105.0 17.10 20.20
CBRL 130720P00110000 P 07/20/13 110.0 22.10 25.20
CBRL 130720P00115000 P 07/20/13 115.0 27.10 30.20
CBRL 130921C00035000 C 09/21/13 35.0 49.70 53.70
CBRL 130921C00040000 C 09/21/13 40.0 45.10 48.50
CBRL 130921C00045000 C 09/21/13 45.0 40.30 43.00
CBRL 130921C00050000 C 09/21/13 50.0 35.40 38.30
CBRL 130921C00055000 C 09/21/13 55.0 30.20 33.40
CBRL 130921C00060000 C 09/21/13 60.0 25.40 28.50
CBRL 130921C00065000 C 09/21/13 65.0 20.70 23.40
CBRL 130921C00070000 C 09/21/13 70.0 16.90 17.80
CBRL 130921C00075000 C 09/21/13 75.0 12.40 13.10
CBRL 130921C00080000 C 09/21/13 80.0 8.30 9.00
CBRL 130921C00085000 C 09/21/13 85.0 5.20 5.60
CBRL 130921C00090000 C 09/21/13 90.0 2.80 3.20
CBRL 130921C00095000 C 09/21/13 95.0 1.25 1.60
CBRL 130921P00035000 P 09/21/13 35.0 0.00 0.25
CBRL 130921P00040000 P 09/21/13 40.0 0.00 0.25
CBRL 130921P00045000 P 09/21/13 45.0 0.00 0.25
CBRL 130921P00050000 P 09/21/13 50.0 0.05 0.25
CBRL 130921P00055000 P 09/21/13 55.0 0.10 0.30
CBRL 130921P00060000 P 09/21/13 60.0 0.20 0.35
CBRL 130921P00065000 P 09/21/13 65.0 0.35 0.50
CBRL 130921P00070000 P 09/21/13 70.0 0.55 0.80
CBRL 130921P00075000 P 09/21/13 75.0 1.05 1.30
CBRL 130921P00080000 P 09/21/13 80.0 2.15 2.20
CBRL 130921P00085000 P 09/21/13 85.0 3.60 3.90
CBRL 130921P00090000 P 09/21/13 90.0 6.20 6.70
CBRL 130921P00095000 P 09/21/13 95.0 9.60 10.40
CBRL 131221C00050000 C 12/21/13 50.0 34.90 38.70
CBRL 131221C00055000 C 12/21/13 55.0 30.30 33.80
CBRL 131221C00060000 C 12/21/13 60.0 25.40 28.90
CBRL 131221C00065000 C 12/21/13 65.0 20.70 24.10
CBRL 131221C00070000 C 12/21/13 70.0 16.20 19.40
CBRL 131221C00075000 C 12/21/13 75.0 12.00 15.10
CBRL 131221C00080000 C 12/21/13 80.0 9.00 9.90
CBRL 131221C00085000 C 12/21/13 85.0 6.20 6.70
CBRL 131221C00090000 C 12/21/13 90.0 3.80 4.30
CBRL 131221C00095000 C 12/21/13 95.0 1.85 2.90
CBRL 131221C00100000 C 12/21/13 100.0 1.20 1.50
CBRL 131221C00105000 C 12/21/13 105.0 0.60 0.85
CBRL 131221C00110000 C 12/21/13 110.0 0.15 0.55
CBRL 131221P00050000 P 12/21/13 50.0 0.00 1.80
CBRL 131221P00055000 P 12/21/13 55.0 0.00 1.90
CBRL 131221P00060000 P 12/21/13 60.0 0.15 2.10
CBRL 131221P00065000 P 12/21/13 65.0 0.75 1.05
CBRL 131221P00070000 P 12/21/13 70.0 1.25 1.55
CBRL 131221P00075000 P 12/21/13 75.0 2.05 2.40
CBRL 131221P00080000 P 12/21/13 80.0 3.30 3.80
CBRL 131221P00085000 P 12/21/13 85.0 5.20 5.80
CBRL 131221P00090000 P 12/21/13 90.0 7.50 9.00
CBRL 131221P00095000 P 12/21/13 95.0 10.60 12.60
CBRL 131221P00100000 P 12/21/13 100.0 14.10 17.00
CBRL 131221P00105000 P 12/21/13 105.0 18.00 21.20
CBRL 131221P00110000 P 12/21/13 110.0 22.70 26.10