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 (2015-02-27)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 150417C00090000 C 04/17/15 90.0 59.90 64.50
CBRL 150417C00095000 C 04/17/15 95.0 54.90 59.50
CBRL 150417C00100000 C 04/17/15 100.0 49.90 54.50
CBRL 150417C00105000 C 04/17/15 105.0 44.90 49.50
CBRL 150417C00110000 C 04/17/15 110.0 41.00 44.10
CBRL 150417C00115000 C 04/17/15 115.0 35.90 39.10
CBRL 150417C00120000 C 04/17/15 120.0 30.60 34.20
CBRL 150417C00125000 C 04/17/15 125.0 25.60 28.50
CBRL 150417C00130000 C 04/17/15 130.0 21.30 23.50
CBRL 150417C00135000 C 04/17/15 135.0 16.30 19.00
CBRL 150417C00140000 C 04/17/15 140.0 11.10 14.20
CBRL 150417C00145000 C 04/17/15 145.0 7.20 8.50
CBRL 150417C00150000 C 04/17/15 150.0 3.60 4.10
CBRL 150417C00155000 C 04/17/15 155.0 1.15 1.55
CBRL 150417C00160000 C 04/17/15 160.0 0.20 0.70
CBRL 150417C00165000 C 04/17/15 165.0 0.00 0.45
CBRL 150417C00170000 C 04/17/15 170.0 0.00 0.35
CBRL 150417C00175000 C 04/17/15 175.0 0.00 0.30
CBRL 150417C00180000 C 04/17/15 180.0 0.00 0.30
CBRL 150417P00090000 P 04/17/15 90.0 0.00 0.05
CBRL 150417P00095000 P 04/17/15 95.0 0.00 0.25
CBRL 150417P00100000 P 04/17/15 100.0 0.00 0.30
CBRL 150417P00105000 P 04/17/15 105.0 0.00 0.30
CBRL 150417P00110000 P 04/17/15 110.0 0.00 0.30
CBRL 150417P00115000 P 04/17/15 115.0 0.00 0.30
CBRL 150417P00120000 P 04/17/15 120.0 0.00 0.30
CBRL 150417P00125000 P 04/17/15 125.0 0.00 0.35
CBRL 150417P00130000 P 04/17/15 130.0 0.00 0.40
CBRL 150417P00135000 P 04/17/15 135.0 0.00 0.45
CBRL 150417P00140000 P 04/17/15 140.0 0.10 0.40
CBRL 150417P00145000 P 04/17/15 145.0 0.70 1.00
CBRL 150417P00150000 P 04/17/15 150.0 2.00 2.40
CBRL 150417P00155000 P 04/17/15 155.0 4.70 5.30
CBRL 150417P00160000 P 04/17/15 160.0 7.30 10.40
CBRL 150417P00165000 P 04/17/15 165.0 12.10 14.90
CBRL 150417P00170000 P 04/17/15 170.0 16.90 20.00
CBRL 150417P00175000 P 04/17/15 175.0 21.90 24.90
CBRL 150417P00180000 P 04/17/15 180.0 26.90 29.90
CBRL 150515C00080000 C 05/15/15 80.0 70.00 74.40
CBRL 150515C00085000 C 05/15/15 85.0 65.10 69.50
CBRL 150515C00090000 C 05/15/15 90.0 60.10 64.50
CBRL 150515C00095000 C 05/15/15 95.0 55.00 59.30
CBRL 150515C00100000 C 05/15/15 100.0 50.00 54.40
CBRL 150515C00105000 C 05/15/15 105.0 45.00 49.40
CBRL 150515C00110000 C 05/15/15 110.0 40.30 44.50
CBRL 150515C00115000 C 05/15/15 115.0 35.80 39.10
CBRL 150515C00120000 C 05/15/15 120.0 31.00 34.10
CBRL 150515C00125000 C 05/15/15 125.0 26.00 29.10
CBRL 150515C00130000 C 05/15/15 130.0 21.20 23.50
CBRL 150515C00135000 C 05/15/15 135.0 16.50 18.50
CBRL 150515C00140000 C 05/15/15 140.0 12.10 13.50
CBRL 150515C00145000 C 05/15/15 145.0 7.80 9.10
CBRL 150515C00150000 C 05/15/15 150.0 4.90 5.40
CBRL 150515C00155000 C 05/15/15 155.0 2.50 3.10
CBRL 150515C00160000 C 05/15/15 160.0 1.25 1.70
CBRL 150515C00165000 C 05/15/15 165.0 0.45 1.20
CBRL 150515C00170000 C 05/15/15 170.0 0.15 0.60
CBRL 150515C00175000 C 05/15/15 175.0 0.00 0.45
CBRL 150515C00180000 C 05/15/15 180.0 0.00 0.35
CBRL 150515C00185000 C 05/15/15 185.0 0.00 0.30
CBRL 150515C00190000 C 05/15/15 190.0 0.00 0.30
CBRL 150515C00195000 C 05/15/15 195.0 0.00 0.30
CBRL 150515C00200000 C 05/15/15 200.0 0.00 0.30
CBRL 150515C00210000 C 05/15/15 210.0 0.00 0.25
CBRL 150515C00220000 C 05/15/15 220.0 0.00 0.25
CBRL 150515C00230000 C 05/15/15 230.0 0.00 0.25
CBRL 150515P00080000 P 05/15/15 80.0 0.00 0.30
CBRL 150515P00085000 P 05/15/15 85.0 0.00 0.30
CBRL 150515P00090000 P 05/15/15 90.0 0.00 0.35
CBRL 150515P00095000 P 05/15/15 95.0 0.00 0.35
CBRL 150515P00100000 P 05/15/15 100.0 0.00 0.35
CBRL 150515P00105000 P 05/15/15 105.0 0.00 0.40
CBRL 150515P00110000 P 05/15/15 110.0 0.00 0.40
CBRL 150515P00115000 P 05/15/15 115.0 0.00 0.40
CBRL 150515P00120000 P 05/15/15 120.0 0.00 0.45
CBRL 150515P00125000 P 05/15/15 125.0 0.10 0.55
CBRL 150515P00130000 P 05/15/15 130.0 0.30 0.70
CBRL 150515P00135000 P 05/15/15 135.0 0.45 0.90
CBRL 150515P00140000 P 05/15/15 140.0 1.05 1.35
CBRL 150515P00145000 P 05/15/15 145.0 2.00 2.35
CBRL 150515P00150000 P 05/15/15 150.0 3.60 4.20
CBRL 150515P00155000 P 05/15/15 155.0 6.20 6.90
CBRL 150515P00160000 P 05/15/15 160.0 8.10 11.20
CBRL 150515P00165000 P 05/15/15 165.0 12.60 15.20
CBRL 150515P00170000 P 05/15/15 170.0 17.30 20.40
CBRL 150515P00175000 P 05/15/15 175.0 22.00 25.10
CBRL 150515P00180000 P 05/15/15 180.0 27.10 30.10
CBRL 150515P00185000 P 05/15/15 185.0 32.00 34.90
CBRL 150515P00190000 P 05/15/15 190.0 37.00 40.00
CBRL 150515P00195000 P 05/15/15 195.0 41.70 46.00
CBRL 150515P00200000 P 05/15/15 200.0 46.60 50.60
CBRL 150515P00210000 P 05/15/15 210.0 56.50 60.60
CBRL 150515P00220000 P 05/15/15 220.0 66.50 70.50
CBRL 150515P00230000 P 05/15/15 230.0 76.50 81.00
CBRL 150619C00060000 C 06/19/15 60.0 89.90 94.50
CBRL 150619C00065000 C 06/19/15 65.0 85.00 89.50
CBRL 150619C00070000 C 06/19/15 70.0 80.20 84.50
CBRL 150619C00075000 C 06/19/15 75.0 74.90 79.50
CBRL 150619C00080000 C 06/19/15 80.0 69.80 74.30
CBRL 150619C00085000 C 06/19/15 85.0 64.90 69.40
CBRL 150619C00090000 C 06/19/15 90.0 59.90 64.40
CBRL 150619C00095000 C 06/19/15 95.0 54.80 59.20
CBRL 150619C00100000 C 06/19/15 100.0 49.80 54.40
CBRL 150619C00105000 C 06/19/15 105.0 44.90 49.10
CBRL 150619C00110000 C 06/19/15 110.0 39.90 44.00
CBRL 150619C00115000 C 06/19/15 115.0 35.00 39.20
CBRL 150619C00120000 C 06/19/15 120.0 31.30 34.10
CBRL 150619C00125000 C 06/19/15 125.0 26.00 29.20
CBRL 150619C00130000 C 06/19/15 130.0 21.50 24.40
CBRL 150619C00135000 C 06/19/15 135.0 17.10 20.00
CBRL 150619C00140000 C 06/19/15 140.0 13.10 15.50
CBRL 150619C00145000 C 06/19/15 145.0 9.90 10.80
CBRL 150619C00150000 C 06/19/15 150.0 6.70 7.90
CBRL 150619C00155000 C 06/19/15 155.0 4.30 5.60
CBRL 150619C00160000 C 06/19/15 160.0 2.75 3.70
CBRL 150619C00165000 C 06/19/15 165.0 1.65 2.60
CBRL 150619C00170000 C 06/19/15 170.0 0.90 1.35
CBRL 150619C00175000 C 06/19/15 175.0 0.25 1.50
CBRL 150619C00180000 C 06/19/15 180.0 0.10 0.90
CBRL 150619C00185000 C 06/19/15 185.0 0.00 0.55
CBRL 150619C00190000 C 06/19/15 190.0 0.00 0.45
CBRL 150619C00195000 C 06/19/15 195.0 0.00 0.40
CBRL 150619C00200000 C 06/19/15 200.0 0.00 0.40
CBRL 150619P00060000 P 06/19/15 60.0 0.00 0.05
CBRL 150619P00065000 P 06/19/15 65.0 0.00 0.05
CBRL 150619P00070000 P 06/19/15 70.0 0.00 0.40
CBRL 150619P00075000 P 06/19/15 75.0 0.00 0.40
CBRL 150619P00080000 P 06/19/15 80.0 0.00 0.50
CBRL 150619P00085000 P 06/19/15 85.0 0.00 0.45
CBRL 150619P00090000 P 06/19/15 90.0 0.00 0.45
CBRL 150619P00095000 P 06/19/15 95.0 0.00 0.50
CBRL 150619P00100000 P 06/19/15 100.0 0.00 0.50
CBRL 150619P00105000 P 06/19/15 105.0 0.00 0.50
CBRL 150619P00110000 P 06/19/15 110.0 0.00 0.55
CBRL 150619P00115000 P 06/19/15 115.0 0.00 0.65
CBRL 150619P00120000 P 06/19/15 120.0 0.40 0.80
CBRL 150619P00125000 P 06/19/15 125.0 0.00 1.00
CBRL 150619P00130000 P 06/19/15 130.0 0.85 1.35
CBRL 150619P00135000 P 06/19/15 135.0 1.50 1.90
CBRL 150619P00140000 P 06/19/15 140.0 2.30 2.95
CBRL 150619P00145000 P 06/19/15 145.0 3.60 4.30
CBRL 150619P00150000 P 06/19/15 150.0 5.50 6.30
CBRL 150619P00155000 P 06/19/15 155.0 8.10 9.00
CBRL 150619P00160000 P 06/19/15 160.0 11.30 12.50
CBRL 150619P00165000 P 06/19/15 165.0 13.70 16.40
CBRL 150619P00170000 P 06/19/15 170.0 18.00 20.60
CBRL 150619P00175000 P 06/19/15 175.0 22.40 25.70
CBRL 150619P00180000 P 06/19/15 180.0 27.20 30.20
CBRL 150619P00185000 P 06/19/15 185.0 32.00 35.20
CBRL 150619P00190000 P 06/19/15 190.0 36.90 40.10
CBRL 150619P00195000 P 06/19/15 195.0 41.40 45.00
CBRL 150619P00200000 P 06/19/15 200.0 46.60 50.00
CBRL 150918C00085000 C 09/18/15 85.0 65.50 69.60
CBRL 150918C00090000 C 09/18/15 90.0 60.50 64.50
CBRL 150918C00095000 C 09/18/15 95.0 55.00 59.50
CBRL 150918C00100000 C 09/18/15 100.0 50.80 54.10
CBRL 150918C00105000 C 09/18/15 105.0 46.20 49.10
CBRL 150918C00110000 C 09/18/15 110.0 41.20 44.10
CBRL 150918C00115000 C 09/18/15 115.0 36.30 39.20
CBRL 150918C00120000 C 09/18/15 120.0 30.90 34.50
CBRL 150918C00125000 C 09/18/15 125.0 27.10 30.00
CBRL 150918C00130000 C 09/18/15 130.0 22.80 25.70
CBRL 150918C00135000 C 09/18/15 135.0 18.90 21.80
CBRL 150918C00140000 C 09/18/15 140.0 15.40 17.90
CBRL 150918C00145000 C 09/18/15 145.0 12.50 13.70
CBRL 150918C00150000 C 09/18/15 150.0 9.20 11.00
CBRL 150918C00155000 C 09/18/15 155.0 7.00 8.70
CBRL 150918C00160000 C 09/18/15 160.0 5.20 6.70
CBRL 150918C00165000 C 09/18/15 165.0 3.70 4.80
CBRL 150918C00170000 C 09/18/15 170.0 2.60 4.00
CBRL 150918C00175000 C 09/18/15 175.0 1.80 2.80
CBRL 150918C00180000 C 09/18/15 180.0 1.00 1.80
CBRL 150918C00185000 C 09/18/15 185.0 0.25 1.35
CBRL 150918C00190000 C 09/18/15 190.0 0.10 1.35
CBRL 150918C00195000 C 09/18/15 195.0 0.00 0.75
CBRL 150918P00085000 P 09/18/15 85.0 0.00 0.60
CBRL 150918P00090000 P 09/18/15 90.0 0.00 0.65
CBRL 150918P00095000 P 09/18/15 95.0 0.00 1.25
CBRL 150918P00100000 P 09/18/15 100.0 0.10 0.85
CBRL 150918P00105000 P 09/18/15 105.0 0.20 1.05
CBRL 150918P00110000 P 09/18/15 110.0 0.35 1.25
CBRL 150918P00115000 P 09/18/15 115.0 0.75 1.45
CBRL 150918P00120000 P 09/18/15 120.0 1.05 1.85
CBRL 150918P00125000 P 09/18/15 125.0 1.60 2.70
CBRL 150918P00130000 P 09/18/15 130.0 2.55 3.90
CBRL 150918P00135000 P 09/18/15 135.0 3.50 4.90
CBRL 150918P00140000 P 09/18/15 140.0 4.80 5.50
CBRL 150918P00145000 P 09/18/15 145.0 6.50 7.50
CBRL 150918P00150000 P 09/18/15 150.0 8.70 10.30
CBRL 150918P00155000 P 09/18/15 155.0 11.50 12.80
CBRL 150918P00160000 P 09/18/15 160.0 14.70 15.80
CBRL 150918P00165000 P 09/18/15 165.0 18.00 19.60
CBRL 150918P00170000 P 09/18/15 170.0 20.50 23.40
CBRL 150918P00175000 P 09/18/15 175.0 24.70 27.50
CBRL 150918P00180000 P 09/18/15 180.0 28.90 31.90
CBRL 150918P00185000 P 09/18/15 185.0 33.60 36.50
CBRL 150918P00190000 P 09/18/15 190.0 38.50 41.20
CBRL 150918P00195000 P 09/18/15 195.0 43.20 46.40

OPRA data is delayed 15 minutes.