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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 141122C00055000 C 11/22/14 55.0 61.50 65.90
CBRL 141122C00060000 C 11/22/14 60.0 56.60 60.90
CBRL 141122C00065000 C 11/22/14 65.0 51.60 55.90
CBRL 141122C00070000 C 11/22/14 70.0 46.60 50.90
CBRL 141122C00075000 C 11/22/14 75.0 41.60 45.90
CBRL 141122C00080000 C 11/22/14 80.0 36.70 40.90
CBRL 141122C00085000 C 11/22/14 85.0 31.50 35.90
CBRL 141122C00090000 C 11/22/14 90.0 26.60 30.90
CBRL 141122C00095000 C 11/22/14 95.0 21.70 25.90
CBRL 141122C00100000 C 11/22/14 100.0 17.00 20.90
CBRL 141122C00105000 C 11/22/14 105.0 12.50 15.80
CBRL 141122C00110000 C 11/22/14 110.0 8.20 10.00
CBRL 141122C00115000 C 11/22/14 115.0 3.40 5.10
CBRL 141122C00120000 C 11/22/14 120.0 0.00 0.90
CBRL 141122C00125000 C 11/22/14 125.0 0.00 0.50
CBRL 141122C00130000 C 11/22/14 130.0 0.00 0.50
CBRL 141122C00135000 C 11/22/14 135.0 0.00 0.50
CBRL 141122C00140000 C 11/22/14 140.0 0.00 0.50
CBRL 141122C00145000 C 11/22/14 145.0 0.00 0.50
CBRL 141122P00055000 P 11/22/14 55.0 0.00 0.45
CBRL 141122P00060000 P 11/22/14 60.0 0.00 0.50
CBRL 141122P00065000 P 11/22/14 65.0 0.00 0.50
CBRL 141122P00070000 P 11/22/14 70.0 0.00 0.50
CBRL 141122P00075000 P 11/22/14 75.0 0.00 0.50
CBRL 141122P00080000 P 11/22/14 80.0 0.00 0.50
CBRL 141122P00085000 P 11/22/14 85.0 0.00 0.50
CBRL 141122P00090000 P 11/22/14 90.0 0.00 0.50
CBRL 141122P00095000 P 11/22/14 95.0 0.00 0.50
CBRL 141122P00100000 P 11/22/14 100.0 0.00 0.50
CBRL 141122P00105000 P 11/22/14 105.0 0.00 0.50
CBRL 141122P00110000 P 11/22/14 110.0 0.00 0.50
CBRL 141122P00115000 P 11/22/14 115.0 0.00 0.50
CBRL 141122P00120000 P 11/22/14 120.0 0.30 1.75
CBRL 141122P00125000 P 11/22/14 125.0 4.10 6.80
CBRL 141122P00130000 P 11/22/14 130.0 9.10 11.90
CBRL 141122P00135000 P 11/22/14 135.0 14.20 17.50
CBRL 141122P00140000 P 11/22/14 140.0 19.10 22.70
CBRL 141122P00145000 P 11/22/14 145.0 24.10 27.50
CBRL 141220C00055000 C 12/20/14 55.0 61.40 65.90
CBRL 141220C00060000 C 12/20/14 60.0 56.60 60.90
CBRL 141220C00065000 C 12/20/14 65.0 51.40 56.00
CBRL 141220C00070000 C 12/20/14 70.0 46.70 50.90
CBRL 141220C00075000 C 12/20/14 75.0 41.60 46.00
CBRL 141220C00080000 C 12/20/14 80.0 36.70 41.00
CBRL 141220C00085000 C 12/20/14 85.0 32.10 36.00
CBRL 141220C00090000 C 12/20/14 90.0 27.60 31.00
CBRL 141220C00095000 C 12/20/14 95.0 22.60 26.00
CBRL 141220C00100000 C 12/20/14 100.0 17.70 21.00
CBRL 141220C00105000 C 12/20/14 105.0 12.80 16.00
CBRL 141220C00110000 C 12/20/14 110.0 8.90 10.90
CBRL 141220C00115000 C 12/20/14 115.0 4.80 5.80
CBRL 141220C00120000 C 12/20/14 120.0 2.05 2.40
CBRL 141220C00125000 C 12/20/14 125.0 0.55 1.05
CBRL 141220C00130000 C 12/20/14 130.0 0.05 0.45
CBRL 141220C00135000 C 12/20/14 135.0 0.00 0.50
CBRL 141220P00055000 P 12/20/14 55.0 0.00 0.45
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 0.50
CBRL 141220P00085000 P 12/20/14 85.0 0.00 0.25
CBRL 141220P00090000 P 12/20/14 90.0 0.00 0.50
CBRL 141220P00095000 P 12/20/14 95.0 0.00 0.50
CBRL 141220P00100000 P 12/20/14 100.0 0.00 0.50
CBRL 141220P00105000 P 12/20/14 105.0 0.00 0.50
CBRL 141220P00110000 P 12/20/14 110.0 0.00 0.70
CBRL 141220P00115000 P 12/20/14 115.0 1.25 1.65
CBRL 141220P00120000 P 12/20/14 120.0 3.30 3.90
CBRL 141220P00125000 P 12/20/14 125.0 5.80 7.40
CBRL 141220P00130000 P 12/20/14 130.0 9.30 12.00
CBRL 141220P00135000 P 12/20/14 135.0 14.10 17.00
CBRL 150320C00065000 C 03/20/15 65.0 51.70 56.00
CBRL 150320C00070000 C 03/20/15 70.0 46.70 50.90
CBRL 150320C00075000 C 03/20/15 75.0 41.80 46.00
CBRL 150320C00080000 C 03/20/15 80.0 36.70 41.10
CBRL 150320C00085000 C 03/20/15 85.0 32.10 36.00
CBRL 150320C00090000 C 03/20/15 90.0 26.90 31.10
CBRL 150320C00095000 C 03/20/15 95.0 22.80 26.20
CBRL 150320C00100000 C 03/20/15 100.0 18.10 21.50
CBRL 150320C00105000 C 03/20/15 105.0 14.00 17.10
CBRL 150320C00110000 C 03/20/15 110.0 10.00 12.40
CBRL 150320C00115000 C 03/20/15 115.0 6.90 8.30
CBRL 150320C00120000 C 03/20/15 120.0 4.40 5.80
CBRL 150320C00125000 C 03/20/15 125.0 2.30 3.30
CBRL 150320C00130000 C 03/20/15 130.0 1.20 2.20
CBRL 150320C00135000 C 03/20/15 135.0 0.30 2.65
CBRL 150320P00065000 P 03/20/15 65.0 0.00 0.25
CBRL 150320P00070000 P 03/20/15 70.0 0.00 0.25
CBRL 150320P00075000 P 03/20/15 75.0 0.00 0.25
CBRL 150320P00080000 P 03/20/15 80.0 0.00 0.40
CBRL 150320P00085000 P 03/20/15 85.0 0.00 3.30
CBRL 150320P00090000 P 03/20/15 90.0 0.00 0.55
CBRL 150320P00095000 P 03/20/15 95.0 0.25 3.50
CBRL 150320P00100000 P 03/20/15 100.0 0.50 3.70
CBRL 150320P00105000 P 03/20/15 105.0 0.95 4.60
CBRL 150320P00110000 P 03/20/15 110.0 2.05 3.30
CBRL 150320P00115000 P 03/20/15 115.0 3.60 5.10
CBRL 150320P00120000 P 03/20/15 120.0 6.00 7.50
CBRL 150320P00125000 P 03/20/15 125.0 9.10 10.40
CBRL 150320P00130000 P 03/20/15 130.0 12.00 14.70
CBRL 150320P00135000 P 03/20/15 135.0 16.30 19.10
CBRL 150619C00060000 C 06/19/15 60.0 56.70 61.00
CBRL 150619C00065000 C 06/19/15 65.0 51.70 56.00
CBRL 150619C00070000 C 06/19/15 70.0 46.70 51.00
CBRL 150619C00075000 C 06/19/15 75.0 41.80 46.20
CBRL 150619C00080000 C 06/19/15 80.0 36.80 41.20
CBRL 150619C00085000 C 06/19/15 85.0 31.70 36.20
CBRL 150619C00090000 C 06/19/15 90.0 27.00 31.40
CBRL 150619C00095000 C 06/19/15 95.0 22.90 26.40
CBRL 150619C00100000 C 06/19/15 100.0 18.50 21.90
CBRL 150619C00105000 C 06/19/15 105.0 14.20 17.70
CBRL 150619C00110000 C 06/19/15 110.0 11.20 14.00
CBRL 150619C00115000 C 06/19/15 115.0 7.90 9.90
CBRL 150619C00120000 C 06/19/15 120.0 5.30 7.60
CBRL 150619C00125000 C 06/19/15 125.0 3.30 5.20
CBRL 150619C00130000 C 06/19/15 130.0 1.95 4.20
CBRL 150619C00135000 C 06/19/15 135.0 1.15 3.80
CBRL 150619C00140000 C 06/19/15 140.0 0.40 4.80
CBRL 150619C00145000 C 06/19/15 145.0 0.20 3.60
CBRL 150619C00150000 C 06/19/15 150.0 0.00 3.40
CBRL 150619P00060000 P 06/19/15 60.0 0.00 0.25
CBRL 150619P00065000 P 06/19/15 65.0 0.00 3.50
CBRL 150619P00070000 P 06/19/15 70.0 0.05 0.55
CBRL 150619P00075000 P 06/19/15 75.0 0.00 0.65
CBRL 150619P00080000 P 06/19/15 80.0 0.00 3.50
CBRL 150619P00085000 P 06/19/15 85.0 0.00 3.60
CBRL 150619P00090000 P 06/19/15 90.0 0.00 3.80
CBRL 150619P00095000 P 06/19/15 95.0 0.75 4.10
CBRL 150619P00100000 P 06/19/15 100.0 1.20 4.50
CBRL 150619P00105000 P 06/19/15 105.0 2.00 3.80
CBRL 150619P00110000 P 06/19/15 110.0 3.30 5.40
CBRL 150619P00115000 P 06/19/15 115.0 5.20 7.50
CBRL 150619P00120000 P 06/19/15 120.0 7.80 9.90
CBRL 150619P00125000 P 06/19/15 125.0 11.00 13.80
CBRL 150619P00130000 P 06/19/15 130.0 14.00 16.70
CBRL 150619P00135000 P 06/19/15 135.0 17.80 21.20
CBRL 150619P00140000 P 06/19/15 140.0 22.20 25.50
CBRL 150619P00145000 P 06/19/15 145.0 26.80 30.00
CBRL 150619P00150000 P 06/19/15 150.0 31.50 34.80

OPRA data is delayed 15 minutes.