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 (2015-08-28)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 150918C00082000 C 09/18/15 82.0 60.00 63.90
CBRL 150918C00087000 C 09/18/15 87.0 55.20 59.50
CBRL 150918C00092000 C 09/18/15 92.0 50.30 54.40
CBRL 150918C00097000 C 09/18/15 97.0 45.20 49.40
CBRL 150918C00102000 C 09/18/15 102.0 40.20 44.00
CBRL 150918C00107000 C 09/18/15 107.0 35.80 39.00
CBRL 150918C00112000 C 09/18/15 112.0 31.00 34.10
CBRL 150918C00115000 C 09/18/15 115.0 28.10 31.20
CBRL 150918C00117000 C 09/18/15 117.0 26.40 29.10
CBRL 150918C00120000 C 09/18/15 120.0 23.30 26.20
CBRL 150918C00122000 C 09/18/15 122.0 21.40 24.20
CBRL 150918C00125000 C 09/18/15 125.0 18.40 21.40
CBRL 150918C00127000 C 09/18/15 127.0 16.40 19.60
CBRL 150918C00130000 C 09/18/15 130.0 14.00 16.90
CBRL 150918C00132000 C 09/18/15 132.0 12.30 15.20
CBRL 150918C00135000 C 09/18/15 135.0 9.90 12.60
CBRL 150918C00137000 C 09/18/15 137.0 8.40 10.90
CBRL 150918C00140000 C 09/18/15 140.0 6.30 7.50
CBRL 150918C00142000 C 09/18/15 142.0 5.00 6.30
CBRL 150918C00145000 C 09/18/15 145.0 3.40 4.70
CBRL 150918C00147000 C 09/18/15 147.0 2.60 3.80
CBRL 150918C00150000 C 09/18/15 150.0 1.55 2.60
CBRL 150918C00152000 C 09/18/15 152.0 1.15 1.80
CBRL 150918C00155000 C 09/18/15 155.0 0.60 1.30
CBRL 150918C00157000 C 09/18/15 157.0 0.40 0.95
CBRL 150918C00160000 C 09/18/15 160.0 0.10 0.80
CBRL 150918C00162000 C 09/18/15 162.0 0.25 0.65
CBRL 150918C00165000 C 09/18/15 165.0 0.10 0.45
CBRL 150918C00167000 C 09/18/15 167.0 0.00 0.50
CBRL 150918C00170000 C 09/18/15 170.0 0.00 0.40
CBRL 150918C00172000 C 09/18/15 172.0 0.00 0.40
CBRL 150918C00175000 C 09/18/15 175.0 0.00 0.60
CBRL 150918C00177000 C 09/18/15 177.0 0.00 0.30
CBRL 150918C00180000 C 09/18/15 180.0 0.00 0.50
CBRL 150918C00182000 C 09/18/15 182.0 0.00 0.30
CBRL 150918C00185000 C 09/18/15 185.0 0.00 0.50
CBRL 150918C00187000 C 09/18/15 187.0 0.00 0.40
CBRL 150918C00192000 C 09/18/15 192.0 0.00 0.30
CBRL 150918P00082000 P 09/18/15 82.0 0.00 0.25
CBRL 150918P00087000 P 09/18/15 87.0 0.00 0.25
CBRL 150918P00092000 P 09/18/15 92.0 0.00 0.25
CBRL 150918P00097000 P 09/18/15 97.0 0.00 0.50
CBRL 150918P00102000 P 09/18/15 102.0 0.00 0.50
CBRL 150918P00107000 P 09/18/15 107.0 0.00 0.30
CBRL 150918P00112000 P 09/18/15 112.0 0.00 0.45
CBRL 150918P00115000 P 09/18/15 115.0 0.00 0.50
CBRL 150918P00117000 P 09/18/15 117.0 0.00 0.50
CBRL 150918P00120000 P 09/18/15 120.0 0.00 0.50
CBRL 150918P00122000 P 09/18/15 122.0 0.00 0.60
CBRL 150918P00125000 P 09/18/15 125.0 0.10 0.75
CBRL 150918P00127000 P 09/18/15 127.0 0.20 0.85
CBRL 150918P00130000 P 09/18/15 130.0 0.55 0.95
CBRL 150918P00132000 P 09/18/15 132.0 0.40 1.45
CBRL 150918P00135000 P 09/18/15 135.0 0.95 1.80
CBRL 150918P00137000 P 09/18/15 137.0 1.55 2.00
CBRL 150918P00140000 P 09/18/15 140.0 2.10 2.95
CBRL 150918P00142000 P 09/18/15 142.0 2.95 3.70
CBRL 150918P00145000 P 09/18/15 145.0 4.20 5.20
CBRL 150918P00147000 P 09/18/15 147.0 4.10 6.40
CBRL 150918P00150000 P 09/18/15 150.0 6.30 8.60
CBRL 150918P00152000 P 09/18/15 152.0 7.30 9.90
CBRL 150918P00155000 P 09/18/15 155.0 10.00 12.50
CBRL 150918P00157000 P 09/18/15 157.0 11.60 14.30
CBRL 150918P00160000 P 09/18/15 160.0 14.50 17.00
CBRL 150918P00162000 P 09/18/15 162.0 16.40 19.20
CBRL 150918P00165000 P 09/18/15 165.0 19.30 22.00
CBRL 150918P00167000 P 09/18/15 167.0 21.30 24.00
CBRL 150918P00170000 P 09/18/15 170.0 24.10 26.90
CBRL 150918P00172000 P 09/18/15 172.0 26.20 28.90
CBRL 150918P00175000 P 09/18/15 175.0 29.10 32.10
CBRL 150918P00177000 P 09/18/15 177.0 31.10 34.00
CBRL 150918P00180000 P 09/18/15 180.0 34.00 37.30
CBRL 150918P00182000 P 09/18/15 182.0 36.00 38.90
CBRL 150918P00185000 P 09/18/15 185.0 39.20 42.00
CBRL 150918P00187000 P 09/18/15 187.0 40.80 44.90
CBRL 150918P00192000 P 09/18/15 192.0 45.70 49.90
CBRL 151016C00075000 C 10/16/15 75.0 67.20 71.30
CBRL 151016C00080000 C 10/16/15 80.0 62.20 66.40
CBRL 151016C00085000 C 10/16/15 85.0 57.30 61.30
CBRL 151016C00090000 C 10/16/15 90.0 52.10 55.90
CBRL 151016C00095000 C 10/16/15 95.0 47.30 51.20
CBRL 151016C00100000 C 10/16/15 100.0 43.00 46.00
CBRL 151016C00105000 C 10/16/15 105.0 38.10 41.20
CBRL 151016C00110000 C 10/16/15 110.0 33.20 36.30
CBRL 151016C00115000 C 10/16/15 115.0 28.30 31.30
CBRL 151016C00120000 C 10/16/15 120.0 23.60 26.50
CBRL 151016C00125000 C 10/16/15 125.0 19.10 22.20
CBRL 151016C00130000 C 10/16/15 130.0 15.00 17.50
CBRL 151016C00135000 C 10/16/15 135.0 10.90 13.70
CBRL 151016C00140000 C 10/16/15 140.0 7.70 9.10
CBRL 151016C00145000 C 10/16/15 145.0 4.90 6.10
CBRL 151016C00150000 C 10/16/15 150.0 2.95 3.90
CBRL 151016C00155000 C 10/16/15 155.0 1.55 2.05
CBRL 151016C00160000 C 10/16/15 160.0 0.80 1.25
CBRL 151016C00165000 C 10/16/15 165.0 0.30 0.75
CBRL 151016C00170000 C 10/16/15 170.0 0.00 0.55
CBRL 151016C00175000 C 10/16/15 175.0 0.00 0.40
CBRL 151016C00180000 C 10/16/15 180.0 0.00 0.35
CBRL 151016C00185000 C 10/16/15 185.0 0.00 0.30
CBRL 151016C00190000 C 10/16/15 190.0 0.00 0.30
CBRL 151016C00195000 C 10/16/15 195.0 0.00 0.25
CBRL 151016C00200000 C 10/16/15 200.0 0.00 0.30
CBRL 151016C00210000 C 10/16/15 210.0 0.00 0.30
CBRL 151016C00220000 C 10/16/15 220.0 0.00 0.25
CBRL 151016P00075000 P 10/16/15 75.0 0.00 0.35
CBRL 151016P00080000 P 10/16/15 80.0 0.00 0.30
CBRL 151016P00085000 P 10/16/15 85.0 0.00 0.25
CBRL 151016P00090000 P 10/16/15 90.0 0.00 0.30
CBRL 151016P00095000 P 10/16/15 95.0 0.00 0.40
CBRL 151016P00100000 P 10/16/15 100.0 0.00 0.45
CBRL 151016P00105000 P 10/16/15 105.0 0.00 0.50
CBRL 151016P00110000 P 10/16/15 110.0 0.10 0.60
CBRL 151016P00115000 P 10/16/15 115.0 0.30 0.75
CBRL 151016P00120000 P 10/16/15 120.0 0.60 0.95
CBRL 151016P00125000 P 10/16/15 125.0 0.75 1.50
CBRL 151016P00130000 P 10/16/15 130.0 1.60 2.10
CBRL 151016P00135000 P 10/16/15 135.0 2.50 3.30
CBRL 151016P00140000 P 10/16/15 140.0 4.50 4.70
CBRL 151016P00145000 P 10/16/15 145.0 6.30 7.10
CBRL 151016P00150000 P 10/16/15 150.0 9.20 10.40
CBRL 151016P00155000 P 10/16/15 155.0 11.90 14.30
CBRL 151016P00160000 P 10/16/15 160.0 16.10 18.60
CBRL 151016P00165000 P 10/16/15 165.0 20.70 23.60
CBRL 151016P00170000 P 10/16/15 170.0 25.30 28.30
CBRL 151016P00175000 P 10/16/15 175.0 30.20 33.20
CBRL 151016P00180000 P 10/16/15 180.0 35.30 38.20
CBRL 151016P00185000 P 10/16/15 185.0 40.30 43.50
CBRL 151016P00190000 P 10/16/15 190.0 44.70 49.10
CBRL 151016P00195000 P 10/16/15 195.0 49.70 53.90
CBRL 151016P00200000 P 10/16/15 200.0 54.80 59.00
CBRL 151016P00210000 P 10/16/15 210.0 64.70 68.90
CBRL 151016P00220000 P 10/16/15 220.0 74.80 78.90
CBRL 151218C00072000 C 12/18/15 72.0 70.10 74.40
CBRL 151218C00077000 C 12/18/15 77.0 65.20 69.30
CBRL 151218C00082000 C 12/18/15 82.0 60.10 64.30
CBRL 151218C00087000 C 12/18/15 87.0 55.40 59.10
CBRL 151218C00092000 C 12/18/15 92.0 50.20 54.20
CBRL 151218C00097000 C 12/18/15 97.0 45.40 49.10
CBRL 151218C00102000 C 12/18/15 102.0 40.40 44.30
CBRL 151218C00105000 C 12/18/15 105.0 37.60 41.30
CBRL 151218C00107000 C 12/18/15 107.0 35.80 39.40
CBRL 151218C00110000 C 12/18/15 110.0 33.50 36.70
CBRL 151218C00112000 C 12/18/15 112.0 31.80 34.70
CBRL 151218C00115000 C 12/18/15 115.0 28.90 31.90
CBRL 151218C00117000 C 12/18/15 117.0 27.10 30.20
CBRL 151218C00120000 C 12/18/15 120.0 24.60 27.50
CBRL 151218C00122000 C 12/18/15 122.0 22.60 25.70
CBRL 151218C00125000 C 12/18/15 125.0 20.30 23.00
CBRL 151218C00127000 C 12/18/15 127.0 18.80 21.50
CBRL 151218C00130000 C 12/18/15 130.0 16.30 19.20
CBRL 151218C00132000 C 12/18/15 132.0 14.50 17.70
CBRL 151218C00135000 C 12/18/15 135.0 12.50 15.60
CBRL 151218C00137000 C 12/18/15 137.0 11.50 13.50
CBRL 151218C00140000 C 12/18/15 140.0 9.70 11.80
CBRL 151218C00142000 C 12/18/15 142.0 8.60 10.70
CBRL 151218C00145000 C 12/18/15 145.0 6.60 9.30
CBRL 151218C00147000 C 12/18/15 147.0 6.30 8.40
CBRL 151218C00150000 C 12/18/15 150.0 5.00 7.00
CBRL 151218C00152000 C 12/18/15 152.0 4.40 6.20
CBRL 151218C00155000 C 12/18/15 155.0 3.50 5.20
CBRL 151218C00157000 C 12/18/15 157.0 2.95 4.30
CBRL 151218C00160000 C 12/18/15 160.0 1.85 3.30
CBRL 151218C00162000 C 12/18/15 162.0 1.90 2.90
CBRL 151218C00165000 C 12/18/15 165.0 1.45 2.65
CBRL 151218C00167000 C 12/18/15 167.0 1.25 1.95
CBRL 151218C00170000 C 12/18/15 170.0 0.70 1.55
CBRL 151218C00172000 C 12/18/15 172.0 0.55 1.60
CBRL 151218C00175000 C 12/18/15 175.0 0.55 1.05
CBRL 151218C00177000 C 12/18/15 177.0 0.10 1.15
CBRL 151218C00180000 C 12/18/15 180.0 0.30 0.80
CBRL 151218C00182000 C 12/18/15 182.0 0.05 0.95
CBRL 151218C00185000 C 12/18/15 185.0 0.00 0.70
CBRL 151218C00187000 C 12/18/15 187.0 0.00 0.60
CBRL 151218C00190000 C 12/18/15 190.0 0.00 0.50
CBRL 151218C00192000 C 12/18/15 192.0 0.00 0.45
CBRL 151218C00195000 C 12/18/15 195.0 0.00 0.40
CBRL 151218C00197000 C 12/18/15 197.0 0.00 0.35
CBRL 151218C00200000 C 12/18/15 200.0 0.00 0.30
CBRL 151218C00207000 C 12/18/15 207.0 0.00 0.35
CBRL 151218P00072000 P 12/18/15 72.0 0.00 0.35
CBRL 151218P00077000 P 12/18/15 77.0 0.00 0.50
CBRL 151218P00082000 P 12/18/15 82.0 0.05 0.60
CBRL 151218P00087000 P 12/18/15 87.0 0.10 0.65
CBRL 151218P00092000 P 12/18/15 92.0 0.20 0.70
CBRL 151218P00097000 P 12/18/15 97.0 0.30 0.75
CBRL 151218P00102000 P 12/18/15 102.0 0.45 0.90
CBRL 151218P00105000 P 12/18/15 105.0 0.55 1.05
CBRL 151218P00107000 P 12/18/15 107.0 0.30 1.10
CBRL 151218P00110000 P 12/18/15 110.0 0.50 2.00
CBRL 151218P00112000 P 12/18/15 112.0 0.90 1.45
CBRL 151218P00115000 P 12/18/15 115.0 1.10 1.75
CBRL 151218P00117000 P 12/18/15 117.0 1.15 2.10
CBRL 151218P00120000 P 12/18/15 120.0 1.50 2.50
CBRL 151218P00122000 P 12/18/15 122.0 1.65 2.85
CBRL 151218P00125000 P 12/18/15 125.0 1.85 3.40
CBRL 151218P00127000 P 12/18/15 127.0 2.50 3.50
CBRL 151218P00130000 P 12/18/15 130.0 3.00 4.40
CBRL 151218P00132000 P 12/18/15 132.0 3.40 5.00
CBRL 151218P00135000 P 12/18/15 135.0 4.20 5.90
CBRL 151218P00137000 P 12/18/15 137.0 4.70 6.60
CBRL 151218P00140000 P 12/18/15 140.0 5.90 7.80
CBRL 151218P00142000 P 12/18/15 142.0 6.80 8.70
CBRL 151218P00145000 P 12/18/15 145.0 8.40 10.20
CBRL 151218P00147000 P 12/18/15 147.0 9.50 11.30
CBRL 151218P00150000 P 12/18/15 150.0 11.50 13.40
CBRL 151218P00152000 P 12/18/15 152.0 12.90 14.70
CBRL 151218P00155000 P 12/18/15 155.0 14.90 16.70
CBRL 151218P00157000 P 12/18/15 157.0 16.30 17.90
CBRL 151218P00160000 P 12/18/15 160.0 17.50 20.60
CBRL 151218P00162000 P 12/18/15 162.0 19.20 22.30
CBRL 151218P00165000 P 12/18/15 165.0 21.80 24.70
CBRL 151218P00167000 P 12/18/15 167.0 23.50 26.30
CBRL 151218P00170000 P 12/18/15 170.0 26.20 29.20
CBRL 151218P00172000 P 12/18/15 172.0 28.20 30.90
CBRL 151218P00175000 P 12/18/15 175.0 31.00 33.90
CBRL 151218P00177000 P 12/18/15 177.0 32.80 35.50
CBRL 151218P00180000 P 12/18/15 180.0 35.90 38.80
CBRL 151218P00182000 P 12/18/15 182.0 37.80 40.70
CBRL 151218P00185000 P 12/18/15 185.0 40.60 43.60
CBRL 151218P00187000 P 12/18/15 187.0 42.40 46.10
CBRL 151218P00190000 P 12/18/15 190.0 45.40 49.00
CBRL 151218P00192000 P 12/18/15 192.0 47.40 51.00
CBRL 151218P00195000 P 12/18/15 195.0 50.30 53.90
CBRL 151218P00197000 P 12/18/15 197.0 52.30 56.00
CBRL 151218P00200000 P 12/18/15 200.0 55.30 58.90
CBRL 151218P00207000 P 12/18/15 207.0 62.00 66.20
CBRL 160318C00080000 C 03/18/16 80.0 62.40 66.00
CBRL 160318C00085000 C 03/18/16 85.0 57.20 61.40
CBRL 160318C00090000 C 03/18/16 90.0 52.50 56.20
CBRL 160318C00095000 C 03/18/16 95.0 47.60 51.30
CBRL 160318C00100000 C 03/18/16 100.0 43.20 46.50
CBRL 160318C00105000 C 03/18/16 105.0 38.80 41.80
CBRL 160318C00110000 C 03/18/16 110.0 34.00 37.10
CBRL 160318C00115000 C 03/18/16 115.0 29.40 32.50
CBRL 160318C00120000 C 03/18/16 120.0 25.50 28.20
CBRL 160318C00125000 C 03/18/16 125.0 21.00 24.20
CBRL 160318C00130000 C 03/18/16 130.0 17.60 20.50
CBRL 160318C00135000 C 03/18/16 135.0 14.00 16.80
CBRL 160318C00140000 C 03/18/16 140.0 11.40 14.10
CBRL 160318C00145000 C 03/18/16 145.0 8.70 11.80
CBRL 160318C00150000 C 03/18/16 150.0 6.90 8.20
CBRL 160318C00155000 C 03/18/16 155.0 4.90 7.80
CBRL 160318C00160000 C 03/18/16 160.0 3.20 6.30
CBRL 160318C00165000 C 03/18/16 165.0 2.05 5.00
CBRL 160318C00170000 C 03/18/16 170.0 1.35 4.10
CBRL 160318C00175000 C 03/18/16 175.0 1.50 3.30
CBRL 160318C00180000 C 03/18/16 180.0 1.10 2.55
CBRL 160318C00185000 C 03/18/16 185.0 0.20 2.15
CBRL 160318C00190000 C 03/18/16 190.0 0.50 1.75
CBRL 160318C00195000 C 03/18/16 195.0 0.05 1.55
CBRL 160318C00200000 C 03/18/16 200.0 0.20 1.40
CBRL 160318C00210000 C 03/18/16 210.0 0.00 1.20
CBRL 160318C00220000 C 03/18/16 220.0 0.00 1.10
CBRL 160318P00080000 P 03/18/16 80.0 0.05 1.55
CBRL 160318P00085000 P 03/18/16 85.0 0.15 1.65
CBRL 160318P00090000 P 03/18/16 90.0 0.25 1.80
CBRL 160318P00095000 P 03/18/16 95.0 0.40 1.95
CBRL 160318P00100000 P 03/18/16 100.0 0.85 2.30
CBRL 160318P00105000 P 03/18/16 105.0 0.80 2.50
CBRL 160318P00110000 P 03/18/16 110.0 1.05 2.90
CBRL 160318P00115000 P 03/18/16 115.0 1.45 3.70
CBRL 160318P00120000 P 03/18/16 120.0 2.60 4.70
CBRL 160318P00125000 P 03/18/16 125.0 3.50 5.80
CBRL 160318P00130000 P 03/18/16 130.0 4.80 7.40
CBRL 160318P00135000 P 03/18/16 135.0 6.50 8.40
CBRL 160318P00140000 P 03/18/16 140.0 8.60 11.30
CBRL 160318P00145000 P 03/18/16 145.0 11.30 13.70
CBRL 160318P00150000 P 03/18/16 150.0 14.40 16.40
CBRL 160318P00155000 P 03/18/16 155.0 17.90 19.70
CBRL 160318P00160000 P 03/18/16 160.0 21.60 23.50
CBRL 160318P00165000 P 03/18/16 165.0 24.40 27.30
CBRL 160318P00170000 P 03/18/16 170.0 28.60 31.50
CBRL 160318P00175000 P 03/18/16 175.0 33.10 35.90
CBRL 160318P00180000 P 03/18/16 180.0 37.60 41.00
CBRL 160318P00185000 P 03/18/16 185.0 42.40 45.70
CBRL 160318P00190000 P 03/18/16 190.0 47.10 50.00
CBRL 160318P00195000 P 03/18/16 195.0 51.90 55.40
CBRL 160318P00200000 P 03/18/16 200.0 56.20 60.40
CBRL 160318P00210000 P 03/18/16 210.0 66.00 70.10
CBRL 160318P00220000 P 03/18/16 220.0 75.90 80.00

OPRA data is delayed 15 minutes.