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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 141122C00055000 C 11/22/14 55.0 53.70 57.40
CBRL 141122C00060000 C 11/22/14 60.0 48.70 52.30
CBRL 141122C00065000 C 11/22/14 65.0 43.50 47.30
CBRL 141122C00070000 C 11/22/14 70.0 38.60 42.40
CBRL 141122C00075000 C 11/22/14 75.0 33.60 37.30
CBRL 141122C00080000 C 11/22/14 80.0 28.70 32.30
CBRL 141122C00085000 C 11/22/14 85.0 24.00 27.10
CBRL 141122C00090000 C 11/22/14 90.0 19.10 22.10
CBRL 141122C00095000 C 11/22/14 95.0 14.20 16.90
CBRL 141122C00100000 C 11/22/14 100.0 9.40 12.00
CBRL 141122C00105000 C 11/22/14 105.0 5.20 7.30
CBRL 141122C00110000 C 11/22/14 110.0 2.80 3.00
CBRL 141122C00115000 C 11/22/14 115.0 0.75 0.90
CBRL 141122C00120000 C 11/22/14 120.0 0.00 0.40
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 0.50
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 0.80
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 0.10 0.45
CBRL 141122P00105000 P 11/22/14 105.0 0.50 0.90
CBRL 141122P00110000 P 11/22/14 110.0 1.75 2.05
CBRL 141122P00115000 P 11/22/14 115.0 3.90 5.90
CBRL 141122P00120000 P 11/22/14 120.0 8.30 11.20
CBRL 141122P00125000 P 11/22/14 125.0 13.00 16.00
CBRL 141122P00130000 P 11/22/14 130.0 18.00 21.00
CBRL 141122P00135000 P 11/22/14 135.0 22.10 26.30
CBRL 141122P00140000 P 11/22/14 140.0 27.60 31.30
CBRL 141122P00145000 P 11/22/14 145.0 33.00 36.00
CBRL 141220C00055000 C 12/20/14 55.0 54.00 57.30
CBRL 141220C00060000 C 12/20/14 60.0 49.00 52.30
CBRL 141220C00065000 C 12/20/14 65.0 44.00 47.30
CBRL 141220C00070000 C 12/20/14 70.0 39.00 42.30
CBRL 141220C00075000 C 12/20/14 75.0 34.10 37.30
CBRL 141220C00080000 C 12/20/14 80.0 29.10 32.30
CBRL 141220C00085000 C 12/20/14 85.0 24.20 27.40
CBRL 141220C00090000 C 12/20/14 90.0 19.30 22.20
CBRL 141220C00095000 C 12/20/14 95.0 14.50 17.10
CBRL 141220C00100000 C 12/20/14 100.0 10.20 12.50
CBRL 141220C00105000 C 12/20/14 105.0 7.00 8.30
CBRL 141220C00110000 C 12/20/14 110.0 4.10 4.70
CBRL 141220C00115000 C 12/20/14 115.0 1.90 2.30
CBRL 141220C00120000 C 12/20/14 120.0 0.70 0.90
CBRL 141220C00125000 C 12/20/14 125.0 0.00 1.35
CBRL 141220C00130000 C 12/20/14 130.0 0.00 1.05
CBRL 141220C00135000 C 12/20/14 135.0 0.00 0.50
CBRL 141220P00055000 P 12/20/14 55.0 0.00 0.50
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 0.95
CBRL 141220P00075000 P 12/20/14 75.0 0.00 0.50
CBRL 141220P00080000 P 12/20/14 80.0 0.00 0.65
CBRL 141220P00085000 P 12/20/14 85.0 0.00 1.10
CBRL 141220P00090000 P 12/20/14 90.0 0.15 0.55
CBRL 141220P00095000 P 12/20/14 95.0 0.35 0.65
CBRL 141220P00100000 P 12/20/14 100.0 0.70 0.95
CBRL 141220P00105000 P 12/20/14 105.0 1.45 1.90
CBRL 141220P00110000 P 12/20/14 110.0 3.00 3.40
CBRL 141220P00115000 P 12/20/14 115.0 5.80 8.10
CBRL 141220P00120000 P 12/20/14 120.0 9.10 11.60
CBRL 141220P00125000 P 12/20/14 125.0 13.40 16.30
CBRL 141220P00130000 P 12/20/14 130.0 18.30 21.10
CBRL 141220P00135000 P 12/20/14 135.0 23.20 26.00
CBRL 150320C00065000 C 03/20/15 65.0 44.10 47.20
CBRL 150320C00070000 C 03/20/15 70.0 39.20 42.20
CBRL 150320C00075000 C 03/20/15 75.0 34.30 37.00
CBRL 150320C00080000 C 03/20/15 80.0 29.40 32.10
CBRL 150320C00085000 C 03/20/15 85.0 24.60 27.30
CBRL 150320C00090000 C 03/20/15 90.0 19.80 22.40
CBRL 150320C00095000 C 03/20/15 95.0 15.30 17.00
CBRL 150320C00100000 C 03/20/15 100.0 11.10 13.50
CBRL 150320C00105000 C 03/20/15 105.0 8.40 9.90
CBRL 150320C00110000 C 03/20/15 110.0 5.80 6.50
CBRL 150320C00115000 C 03/20/15 115.0 3.60 4.30
CBRL 150320C00120000 C 03/20/15 120.0 1.80 2.70
CBRL 150320C00125000 C 03/20/15 125.0 0.85 1.85
CBRL 150320C00130000 C 03/20/15 130.0 0.35 1.35
CBRL 150320C00135000 C 03/20/15 135.0 0.05 1.00
CBRL 150320P00065000 P 03/20/15 65.0 0.00 0.50
CBRL 150320P00070000 P 03/20/15 70.0 0.00 0.65
CBRL 150320P00075000 P 03/20/15 75.0 0.00 0.75
CBRL 150320P00080000 P 03/20/15 80.0 0.15 0.85
CBRL 150320P00085000 P 03/20/15 85.0 0.20 1.15
CBRL 150320P00090000 P 03/20/15 90.0 0.20 2.50
CBRL 150320P00095000 P 03/20/15 95.0 1.25 2.10
CBRL 150320P00100000 P 03/20/15 100.0 2.10 3.40
CBRL 150320P00105000 P 03/20/15 105.0 3.70 4.20
CBRL 150320P00110000 P 03/20/15 110.0 5.60 6.30
CBRL 150320P00115000 P 03/20/15 115.0 8.50 9.10
CBRL 150320P00120000 P 03/20/15 120.0 11.50 14.10
CBRL 150320P00125000 P 03/20/15 125.0 15.60 18.10
CBRL 150320P00130000 P 03/20/15 130.0 19.90 22.50
CBRL 150320P00135000 P 03/20/15 135.0 24.60 27.20
CBRL 150619C00060000 C 06/19/15 60.0 49.10 52.20
CBRL 150619C00065000 C 06/19/15 65.0 44.00 47.20
CBRL 150619C00070000 C 06/19/15 70.0 39.10 42.20
CBRL 150619C00075000 C 06/19/15 75.0 34.20 37.30
CBRL 150619C00080000 C 06/19/15 80.0 29.30 32.40
CBRL 150619C00085000 C 06/19/15 85.0 24.60 27.70
CBRL 150619C00090000 C 06/19/15 90.0 20.20 23.10
CBRL 150619C00095000 C 06/19/15 95.0 15.50 18.50
CBRL 150619C00100000 C 06/19/15 100.0 11.70 14.40
CBRL 150619C00105000 C 06/19/15 105.0 8.80 11.00
CBRL 150619C00110000 C 06/19/15 110.0 6.40 8.10
CBRL 150619C00115000 C 06/19/15 115.0 4.30 5.90
CBRL 150619C00120000 C 06/19/15 120.0 2.85 4.20
CBRL 150619C00125000 C 06/19/15 125.0 1.60 2.95
CBRL 150619C00130000 C 06/19/15 130.0 1.05 2.10
CBRL 150619C00135000 C 06/19/15 135.0 0.60 1.60
CBRL 150619C00140000 C 06/19/15 140.0 0.30 1.25
CBRL 150619C00145000 C 06/19/15 145.0 0.00 1.00
CBRL 150619C00150000 C 06/19/15 150.0 0.00 0.85
CBRL 150619P00060000 P 06/19/15 60.0 0.00 3.20
CBRL 150619P00065000 P 06/19/15 65.0 0.00 0.80
CBRL 150619P00070000 P 06/19/15 70.0 0.20 3.70
CBRL 150619P00075000 P 06/19/15 75.0 0.40 1.50
CBRL 150619P00080000 P 06/19/15 80.0 0.35 1.45
CBRL 150619P00085000 P 06/19/15 85.0 0.85 1.90
CBRL 150619P00090000 P 06/19/15 90.0 1.40 2.65
CBRL 150619P00095000 P 06/19/15 95.0 2.40 3.70
CBRL 150619P00100000 P 06/19/15 100.0 3.50 5.20
CBRL 150619P00105000 P 06/19/15 105.0 5.20 7.20
CBRL 150619P00110000 P 06/19/15 110.0 7.40 10.00
CBRL 150619P00115000 P 06/19/15 115.0 10.30 13.20
CBRL 150619P00120000 P 06/19/15 120.0 13.60 16.60
CBRL 150619P00125000 P 06/19/15 125.0 17.50 20.50
CBRL 150619P00130000 P 06/19/15 130.0 21.70 24.60
CBRL 150619P00135000 P 06/19/15 135.0 25.80 28.70
CBRL 150619P00140000 P 06/19/15 140.0 30.30 33.30
CBRL 150619P00145000 P 06/19/15 145.0 35.10 38.10
CBRL 150619P00150000 P 06/19/15 150.0 40.10 42.90

OPRA data is delayed 15 minutes.