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 (2017-08-25)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 171020C00110000 C 10/20/17 110.0 44.50 48.80
CBRL 171020C00115000 C 10/20/17 115.0 39.10 43.80
CBRL 171020C00120000 C 10/20/17 120.0 35.00 38.30
CBRL 171020C00125000 C 10/20/17 125.0 29.10 33.80
CBRL 171020C00130000 C 10/20/17 130.0 25.80 27.50
CBRL 171020C00135000 C 10/20/17 135.0 20.90 23.00
CBRL 171020C00140000 C 10/20/17 140.0 16.00 18.00
CBRL 171020C00145000 C 10/20/17 145.0 10.80 12.20
CBRL 171020C00150000 C 10/20/17 150.0 6.10 6.70
CBRL 171020C00155000 C 10/20/17 155.0 1.40 1.85
CBRL 171020C00160000 C 10/20/17 160.0 0.00 0.20
CBRL 171020C00165000 C 10/20/17 165.0 0.00 0.95
CBRL 171020C00170000 C 10/20/17 170.0 0.00 0.20
CBRL 171020C00175000 C 10/20/17 175.0 0.00 0.20
CBRL 171020C00180000 C 10/20/17 180.0 0.00 0.20
CBRL 171020C00185000 C 10/20/17 185.0 0.00 0.20
CBRL 171020C00190000 C 10/20/17 190.0 0.00 0.20
CBRL 171020C00195000 C 10/20/17 195.0 0.00 0.20
CBRL 171020C00200000 C 10/20/17 200.0 0.00 0.20
CBRL 171020P00110000 P 10/20/17 110.0 0.00 2.15
CBRL 171020P00115000 P 10/20/17 115.0 0.00 2.15
CBRL 171020P00120000 P 10/20/17 120.0 0.00 0.05
CBRL 171020P00125000 P 10/20/17 125.0 0.00 2.15
CBRL 171020P00130000 P 10/20/17 130.0 0.00 0.20
CBRL 171020P00135000 P 10/20/17 135.0 0.00 0.20
CBRL 171020P00140000 P 10/20/17 140.0 0.00 0.20
CBRL 171020P00145000 P 10/20/17 145.0 0.00 0.10
CBRL 171020P00150000 P 10/20/17 150.0 0.00 0.15
CBRL 171020P00155000 P 10/20/17 155.0 0.25 0.65
CBRL 171020P00160000 P 10/20/17 160.0 3.40 4.60
CBRL 171020P00165000 P 10/20/17 165.0 8.00 10.40
CBRL 171020P00170000 P 10/20/17 170.0 13.50 15.40
CBRL 171020P00175000 P 10/20/17 175.0 18.50 20.50
CBRL 171020P00180000 P 10/20/17 180.0 23.40 25.20
CBRL 171020P00185000 P 10/20/17 185.0 28.30 30.70
CBRL 171020P00190000 P 10/20/17 190.0 31.60 36.10
CBRL 171020P00195000 P 10/20/17 195.0 37.40 40.30
CBRL 171020P00200000 P 10/20/17 200.0 41.50 46.10
CBRL 171117C00105000 C 11/17/17 105.0 50.30 52.00
CBRL 171117C00110000 C 11/17/17 110.0 45.80 47.70
CBRL 171117C00115000 C 11/17/17 115.0 40.70 41.80
CBRL 171117C00120000 C 11/17/17 120.0 35.90 37.10
CBRL 171117C00125000 C 11/17/17 125.0 30.70 32.50
CBRL 171117C00130000 C 11/17/17 130.0 25.70 27.30
CBRL 171117C00135000 C 11/17/17 135.0 21.00 22.30
CBRL 171117C00140000 C 11/17/17 140.0 15.80 16.80
CBRL 171117C00145000 C 11/17/17 145.0 11.00 12.00
CBRL 171117C00150000 C 11/17/17 150.0 6.60 7.70
CBRL 171117C00155000 C 11/17/17 155.0 3.40 3.90
CBRL 171117C00160000 C 11/17/17 160.0 1.35 1.50
CBRL 171117C00165000 C 11/17/17 165.0 0.35 0.50
CBRL 171117C00170000 C 11/17/17 170.0 0.05 0.50
CBRL 171117C00175000 C 11/17/17 175.0 0.00 0.95
CBRL 171117C00180000 C 11/17/17 180.0 0.00 0.95
CBRL 171117C00185000 C 11/17/17 185.0 0.00 0.95
CBRL 171117C00190000 C 11/17/17 190.0 0.00 0.95
CBRL 171117C00195000 C 11/17/17 195.0 0.00 0.95
CBRL 171117P00105000 P 11/17/17 105.0 0.00 0.95
CBRL 171117P00110000 P 11/17/17 110.0 0.00 0.95
CBRL 171117P00115000 P 11/17/17 115.0 0.00 0.95
CBRL 171117P00120000 P 11/17/17 120.0 0.00 0.20
CBRL 171117P00125000 P 11/17/17 125.0 0.00 0.25
CBRL 171117P00130000 P 11/17/17 130.0 0.00 0.30
CBRL 171117P00135000 P 11/17/17 135.0 0.05 0.15
CBRL 171117P00140000 P 11/17/17 140.0 0.15 0.25
CBRL 171117P00145000 P 11/17/17 145.0 0.45 0.55
CBRL 171117P00150000 P 11/17/17 150.0 1.05 1.25
CBRL 171117P00155000 P 11/17/17 155.0 2.60 2.85
CBRL 171117P00160000 P 11/17/17 160.0 5.30 6.10
CBRL 171117P00165000 P 11/17/17 165.0 8.70 10.30
CBRL 171117P00170000 P 11/17/17 170.0 13.30 14.80
CBRL 171117P00175000 P 11/17/17 175.0 18.50 19.80
CBRL 171117P00180000 P 11/17/17 180.0 23.60 24.60
CBRL 171117P00185000 P 11/17/17 185.0 28.50 29.90
CBRL 171117P00190000 P 11/17/17 190.0 33.60 34.50
CBRL 171117P00195000 P 11/17/17 195.0 38.00 39.50
CBRL 171215C00106500 C 12/15/17 106.5 49.50 50.20
CBRL 171215C00110000 C 12/15/17 110.0 45.90 47.00
CBRL 171215C00111500 C 12/15/17 111.5 44.20 45.50
CBRL 171215C00115000 C 12/15/17 115.0 40.80 42.00
CBRL 171215C00116500 C 12/15/17 116.5 39.50 40.20
CBRL 171215C00120000 C 12/15/17 120.0 35.10 37.80
CBRL 171215C00121500 C 12/15/17 121.5 34.40 35.80
CBRL 171215C00125000 C 12/15/17 125.0 31.00 32.20
CBRL 171215C00126500 C 12/15/17 126.5 29.50 30.50
CBRL 171215C00130000 C 12/15/17 130.0 26.00 27.70
CBRL 171215C00131500 C 12/15/17 131.5 24.60 25.80
CBRL 171215C00135000 C 12/15/17 135.0 21.20 22.00
CBRL 171215C00136500 C 12/15/17 136.5 19.80 20.50
CBRL 171215C00140000 C 12/15/17 140.0 16.40 17.00
CBRL 171215C00141500 C 12/15/17 141.5 15.20 16.00
CBRL 171215C00145000 C 12/15/17 145.0 12.10 12.70
CBRL 171215C00146500 C 12/15/17 146.5 10.40 11.80
CBRL 171215C00150000 C 12/15/17 150.0 8.50 9.00
CBRL 171215C00151500 C 12/15/17 151.5 7.40 8.00
CBRL 171215C00155000 C 12/15/17 155.0 5.30 5.90
CBRL 171215C00156500 C 12/15/17 156.5 4.60 5.20
CBRL 171215C00160000 C 12/15/17 160.0 3.10 3.80
CBRL 171215C00161500 C 12/15/17 161.5 2.60 3.00
CBRL 171215C00165000 C 12/15/17 165.0 1.65 2.00
CBRL 171215C00166500 C 12/15/17 166.5 1.35 1.70
CBRL 171215C00170000 C 12/15/17 170.0 0.75 0.90
CBRL 171215C00171500 C 12/15/17 171.5 0.55 0.70
CBRL 171215C00175000 C 12/15/17 175.0 0.35 0.70
CBRL 171215C00176500 C 12/15/17 176.5 0.20 0.35
CBRL 171215C00180000 C 12/15/17 180.0 0.10 0.20
CBRL 171215C00181500 C 12/15/17 181.5 0.05 0.15
CBRL 171215C00185000 C 12/15/17 185.0 0.05 0.25
CBRL 171215C00186500 C 12/15/17 186.5 0.00 0.25
CBRL 171215C00190000 C 12/15/17 190.0 0.00 0.95
CBRL 171215C00191500 C 12/15/17 191.5 0.00 0.95
CBRL 171215C00195000 C 12/15/17 195.0 0.00 0.20
CBRL 171215C00196500 C 12/15/17 196.5 0.00 0.95
CBRL 171215P00106500 P 12/15/17 106.5 0.00 0.25
CBRL 171215P00110000 P 12/15/17 110.0 0.00 0.95
CBRL 171215P00111500 P 12/15/17 111.5 0.00 0.95
CBRL 171215P00115000 P 12/15/17 115.0 0.00 0.50
CBRL 171215P00116500 P 12/15/17 116.5 0.00 0.50
CBRL 171215P00120000 P 12/15/17 120.0 0.10 0.20
CBRL 171215P00121500 P 12/15/17 121.5 0.10 0.20
CBRL 171215P00125000 P 12/15/17 125.0 0.15 0.25
CBRL 171215P00126500 P 12/15/17 126.5 0.20 0.30
CBRL 171215P00130000 P 12/15/17 130.0 0.30 0.40
CBRL 171215P00131500 P 12/15/17 131.5 0.35 0.45
CBRL 171215P00135000 P 12/15/17 135.0 0.50 0.65
CBRL 171215P00136500 P 12/15/17 136.5 0.60 0.75
CBRL 171215P00140000 P 12/15/17 140.0 0.80 1.40
CBRL 171215P00141500 P 12/15/17 141.5 1.10 1.25
CBRL 171215P00145000 P 12/15/17 145.0 1.60 1.85
CBRL 171215P00146500 P 12/15/17 146.5 1.85 2.25
CBRL 171215P00150000 P 12/15/17 150.0 2.80 3.20
CBRL 171215P00151500 P 12/15/17 151.5 3.30 3.70
CBRL 171215P00155000 P 12/15/17 155.0 4.70 5.20
CBRL 171215P00156500 P 12/15/17 156.5 5.50 6.00
CBRL 171215P00160000 P 12/15/17 160.0 6.60 8.00
CBRL 171215P00161500 P 12/15/17 161.5 8.00 8.90
CBRL 171215P00165000 P 12/15/17 165.0 10.10 11.40
CBRL 171215P00166500 P 12/15/17 166.5 11.10 12.50
CBRL 171215P00170000 P 12/15/17 170.0 14.40 15.40
CBRL 171215P00171500 P 12/15/17 171.5 15.80 16.80
CBRL 171215P00175000 P 12/15/17 175.0 19.50 20.10
CBRL 171215P00176500 P 12/15/17 176.5 20.90 21.80
CBRL 171215P00180000 P 12/15/17 180.0 23.40 25.00
CBRL 171215P00181500 P 12/15/17 181.5 25.00 27.20
CBRL 171215P00185000 P 12/15/17 185.0 28.20 30.10
CBRL 171215P00186500 P 12/15/17 186.5 29.90 32.00
CBRL 171215P00190000 P 12/15/17 190.0 33.30 34.80
CBRL 171215P00191500 P 12/15/17 191.5 34.90 36.20
CBRL 171215P00195000 P 12/15/17 195.0 38.20 40.70
CBRL 171215P00196500 P 12/15/17 196.5 39.90 41.90
CBRL 180316C00115000 C 03/16/18 115.0 38.80 41.90
CBRL 180316C00120000 C 03/16/18 120.0 34.90 37.00
CBRL 180316C00125000 C 03/16/18 125.0 29.90 31.90
CBRL 180316C00130000 C 03/16/18 130.0 24.40 27.10
CBRL 180316C00135000 C 03/16/18 135.0 21.70 22.40
CBRL 180316C00140000 C 03/16/18 140.0 17.40 18.20
CBRL 180316C00145000 C 03/16/18 145.0 13.70 14.40
CBRL 180316C00150000 C 03/16/18 150.0 10.30 11.10
CBRL 180316C00155000 C 03/16/18 155.0 7.40 8.10
CBRL 180316C00160000 C 03/16/18 160.0 5.10 5.70
CBRL 180316C00165000 C 03/16/18 165.0 3.40 4.00
CBRL 180316C00170000 C 03/16/18 170.0 2.30 2.75
CBRL 180316C00175000 C 03/16/18 175.0 1.35 1.70
CBRL 180316C00180000 C 03/16/18 180.0 0.85 1.15
CBRL 180316C00185000 C 03/16/18 185.0 0.45 0.70
CBRL 180316C00190000 C 03/16/18 190.0 0.25 0.45
CBRL 180316C00195000 C 03/16/18 195.0 0.10 0.30
CBRL 180316C00200000 C 03/16/18 200.0 0.05 0.20
CBRL 180316C00210000 C 03/16/18 210.0 0.00 0.30
CBRL 180316P00115000 P 03/16/18 115.0 0.35 0.55
CBRL 180316P00120000 P 03/16/18 120.0 0.60 0.80
CBRL 180316P00125000 P 03/16/18 125.0 0.90 1.15
CBRL 180316P00130000 P 03/16/18 130.0 1.40 1.65
CBRL 180316P00135000 P 03/16/18 135.0 2.15 2.60
CBRL 180316P00140000 P 03/16/18 140.0 3.10 3.40
CBRL 180316P00145000 P 03/16/18 145.0 4.40 4.80
CBRL 180316P00150000 P 03/16/18 150.0 6.00 7.20
CBRL 180316P00155000 P 03/16/18 155.0 8.30 9.20
CBRL 180316P00160000 P 03/16/18 160.0 11.00 11.90
CBRL 180316P00165000 P 03/16/18 165.0 13.30 15.60
CBRL 180316P00170000 P 03/16/18 170.0 16.90 19.20
CBRL 180316P00175000 P 03/16/18 175.0 22.00 22.90
CBRL 180316P00180000 P 03/16/18 180.0 26.40 27.30
CBRL 180316P00185000 P 03/16/18 185.0 29.00 32.60
CBRL 180316P00190000 P 03/16/18 190.0 35.20 36.90
CBRL 180316P00195000 P 03/16/18 195.0 39.50 42.00
CBRL 180316P00200000 P 03/16/18 200.0 44.40 47.40
CBRL 180316P00210000 P 03/16/18 210.0 54.20 56.70

OPRA data is delayed 15 minutes.