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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 141122C00055000 C 11/22/14 55.0 52.20 56.30
CBRL 141122C00060000 C 11/22/14 60.0 47.10 51.30
CBRL 141122C00065000 C 11/22/14 65.0 42.10 46.30
CBRL 141122C00070000 C 11/22/14 70.0 37.50 41.40
CBRL 141122C00075000 C 11/22/14 75.0 32.70 36.40
CBRL 141122C00080000 C 11/22/14 80.0 28.20 31.40
CBRL 141122C00085000 C 11/22/14 85.0 23.20 25.50
CBRL 141122C00090000 C 11/22/14 90.0 18.00 20.50
CBRL 141122C00095000 C 11/22/14 95.0 12.80 15.50
CBRL 141122C00100000 C 11/22/14 100.0 8.90 10.60
CBRL 141122C00105000 C 11/22/14 105.0 4.70 5.30
CBRL 141122C00110000 C 11/22/14 110.0 1.90 2.10
CBRL 141122C00115000 C 11/22/14 115.0 0.50 0.70
CBRL 141122C00120000 C 11/22/14 120.0 0.00 0.50
CBRL 141122C00125000 C 11/22/14 125.0 0.00 0.30
CBRL 141122C00130000 C 11/22/14 130.0 0.00 0.25
CBRL 141122C00135000 C 11/22/14 135.0 0.00 0.25
CBRL 141122C00140000 C 11/22/14 140.0 0.00 0.25
CBRL 141122C00145000 C 11/22/14 145.0 0.00 0.25
CBRL 141122P00055000 P 11/22/14 55.0 0.00 0.25
CBRL 141122P00060000 P 11/22/14 60.0 0.00 0.25
CBRL 141122P00065000 P 11/22/14 65.0 0.00 0.25
CBRL 141122P00070000 P 11/22/14 70.0 0.00 0.25
CBRL 141122P00075000 P 11/22/14 75.0 0.00 0.25
CBRL 141122P00080000 P 11/22/14 80.0 0.00 0.25
CBRL 141122P00085000 P 11/22/14 85.0 0.00 0.25
CBRL 141122P00090000 P 11/22/14 90.0 0.00 0.30
CBRL 141122P00095000 P 11/22/14 95.0 0.00 0.50
CBRL 141122P00100000 P 11/22/14 100.0 0.20 0.55
CBRL 141122P00105000 P 11/22/14 105.0 1.05 1.40
CBRL 141122P00110000 P 11/22/14 110.0 2.95 3.30
CBRL 141122P00115000 P 11/22/14 115.0 5.40 7.00
CBRL 141122P00120000 P 11/22/14 120.0 9.80 11.60
CBRL 141122P00125000 P 11/22/14 125.0 13.90 17.40
CBRL 141122P00130000 P 11/22/14 130.0 19.70 22.30
CBRL 141122P00135000 P 11/22/14 135.0 23.70 27.60
CBRL 141122P00140000 P 11/22/14 140.0 28.60 32.60
CBRL 141122P00145000 P 11/22/14 145.0 33.60 37.50
CBRL 141220C00055000 C 12/20/14 55.0 52.70 55.40
CBRL 141220C00060000 C 12/20/14 60.0 47.60 51.40
CBRL 141220C00065000 C 12/20/14 65.0 43.10 46.40
CBRL 141220C00070000 C 12/20/14 70.0 38.00 40.50
CBRL 141220C00075000 C 12/20/14 75.0 32.50 36.50
CBRL 141220C00080000 C 12/20/14 80.0 28.20 30.50
CBRL 141220C00085000 C 12/20/14 85.0 22.80 25.50
CBRL 141220C00090000 C 12/20/14 90.0 18.00 20.60
CBRL 141220C00095000 C 12/20/14 95.0 13.50 15.90
CBRL 141220C00100000 C 12/20/14 100.0 9.70 11.40
CBRL 141220C00105000 C 12/20/14 105.0 6.00 6.30
CBRL 141220C00110000 C 12/20/14 110.0 3.20 3.70
CBRL 141220C00115000 C 12/20/14 115.0 1.45 1.80
CBRL 141220C00120000 C 12/20/14 120.0 0.50 1.00
CBRL 141220C00125000 C 12/20/14 125.0 0.15 0.55
CBRL 141220C00130000 C 12/20/14 130.0 0.00 0.95
CBRL 141220C00135000 C 12/20/14 135.0 0.00 0.50
CBRL 141220P00055000 P 12/20/14 55.0 0.00 0.25
CBRL 141220P00060000 P 12/20/14 60.0 0.00 0.50
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 0.00 0.50
CBRL 141220P00080000 P 12/20/14 80.0 0.00 0.90
CBRL 141220P00085000 P 12/20/14 85.0 0.00 0.90
CBRL 141220P00090000 P 12/20/14 90.0 0.20 0.50
CBRL 141220P00095000 P 12/20/14 95.0 0.35 0.80
CBRL 141220P00100000 P 12/20/14 100.0 1.05 1.35
CBRL 141220P00105000 P 12/20/14 105.0 2.15 2.50
CBRL 141220P00110000 P 12/20/14 110.0 4.20 4.70
CBRL 141220P00115000 P 12/20/14 115.0 7.30 8.00
CBRL 141220P00120000 P 12/20/14 120.0 10.40 12.10
CBRL 141220P00125000 P 12/20/14 125.0 15.00 17.70
CBRL 141220P00130000 P 12/20/14 130.0 19.80 22.20
CBRL 141220P00135000 P 12/20/14 135.0 23.60 27.60
CBRL 150320C00065000 C 03/20/15 65.0 42.50 46.30
CBRL 150320C00070000 C 03/20/15 70.0 37.70 41.40
CBRL 150320C00075000 C 03/20/15 75.0 32.80 36.40
CBRL 150320C00080000 C 03/20/15 80.0 27.90 30.60
CBRL 150320C00085000 C 03/20/15 85.0 23.00 25.80
CBRL 150320C00090000 C 03/20/15 90.0 18.40 21.30
CBRL 150320C00095000 C 03/20/15 95.0 14.70 16.70
CBRL 150320C00100000 C 03/20/15 100.0 10.80 12.70
CBRL 150320C00105000 C 03/20/15 105.0 7.70 8.40
CBRL 150320C00110000 C 03/20/15 110.0 4.40 5.80
CBRL 150320C00115000 C 03/20/15 115.0 3.20 4.10
CBRL 150320C00120000 C 03/20/15 120.0 1.45 2.40
CBRL 150320C00125000 C 03/20/15 125.0 0.10 2.85
CBRL 150320C00130000 C 03/20/15 130.0 0.00 2.20
CBRL 150320C00135000 C 03/20/15 135.0 0.00 3.60
CBRL 150320P00065000 P 03/20/15 65.0 0.00 1.25
CBRL 150320P00070000 P 03/20/15 70.0 0.00 1.50
CBRL 150320P00075000 P 03/20/15 75.0 0.00 2.55
CBRL 150320P00080000 P 03/20/15 80.0 0.00 2.75
CBRL 150320P00085000 P 03/20/15 85.0 0.00 3.20
CBRL 150320P00090000 P 03/20/15 90.0 0.00 2.50
CBRL 150320P00095000 P 03/20/15 95.0 1.05 2.45
CBRL 150320P00100000 P 03/20/15 100.0 2.60 4.30
CBRL 150320P00105000 P 03/20/15 105.0 4.00 5.20
CBRL 150320P00110000 P 03/20/15 110.0 5.70 7.60
CBRL 150320P00115000 P 03/20/15 115.0 9.00 11.00
CBRL 150320P00120000 P 03/20/15 120.0 12.80 14.80
CBRL 150320P00125000 P 03/20/15 125.0 17.00 19.10
CBRL 150320P00130000 P 03/20/15 130.0 21.00 23.80
CBRL 150320P00135000 P 03/20/15 135.0 25.30 28.80
CBRL 150619C00060000 C 06/19/15 60.0 47.40 51.40
CBRL 150619C00065000 C 06/19/15 65.0 42.70 46.50
CBRL 150619C00070000 C 06/19/15 70.0 37.60 41.60
CBRL 150619C00075000 C 06/19/15 75.0 32.80 36.30
CBRL 150619C00080000 C 06/19/15 80.0 27.70 30.70
CBRL 150619C00085000 C 06/19/15 85.0 23.10 26.00
CBRL 150619C00090000 C 06/19/15 90.0 18.80 21.50
CBRL 150619C00095000 C 06/19/15 95.0 15.30 17.30
CBRL 150619C00100000 C 06/19/15 100.0 11.30 13.60
CBRL 150619C00105000 C 06/19/15 105.0 7.90 11.60
CBRL 150619C00110000 C 06/19/15 110.0 5.30 9.20
CBRL 150619C00115000 C 06/19/15 115.0 3.10 7.10
CBRL 150619C00120000 C 06/19/15 120.0 1.80 5.40
CBRL 150619C00125000 C 06/19/15 125.0 1.45 4.10
CBRL 150619C00130000 C 06/19/15 130.0 0.10 2.70
CBRL 150619C00135000 C 06/19/15 135.0 0.15 3.50
CBRL 150619C00140000 C 06/19/15 140.0 0.00 2.35
CBRL 150619C00145000 C 06/19/15 145.0 0.00 1.85
CBRL 150619C00150000 C 06/19/15 150.0 0.00 2.60
CBRL 150619P00060000 P 06/19/15 60.0 0.00 1.75
CBRL 150619P00065000 P 06/19/15 65.0 0.00 1.95
CBRL 150619P00070000 P 06/19/15 70.0 0.00 2.05
CBRL 150619P00075000 P 06/19/15 75.0 0.40 2.90
CBRL 150619P00080000 P 06/19/15 80.0 0.25 1.55
CBRL 150619P00085000 P 06/19/15 85.0 0.55 2.20
CBRL 150619P00090000 P 06/19/15 90.0 1.15 2.90
CBRL 150619P00095000 P 06/19/15 95.0 1.65 3.40
CBRL 150619P00100000 P 06/19/15 100.0 3.40 4.90
CBRL 150619P00105000 P 06/19/15 105.0 4.80 8.30
CBRL 150619P00110000 P 06/19/15 110.0 7.40 11.20
CBRL 150619P00115000 P 06/19/15 115.0 10.60 14.40
CBRL 150619P00120000 P 06/19/15 120.0 14.10 17.90
CBRL 150619P00125000 P 06/19/15 125.0 18.00 21.70
CBRL 150619P00130000 P 06/19/15 130.0 22.70 25.90
CBRL 150619P00135000 P 06/19/15 135.0 26.50 30.30
CBRL 150619P00140000 P 06/19/15 140.0 31.70 34.80
CBRL 150619P00145000 P 06/19/15 145.0 35.90 39.90
CBRL 150619P00150000 P 06/19/15 150.0 41.00 44.50

OPRA data is delayed 15 minutes.