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 (2017-05-26)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 170721C00110000 C 07/21/17 110.0 52.20 56.40
CBRL 170721C00115000 C 07/21/17 115.0 47.20 51.30
CBRL 170721C00120000 C 07/21/17 120.0 42.20 46.90
CBRL 170721C00125000 C 07/21/17 125.0 37.30 41.30
CBRL 170721C00130000 C 07/21/17 130.0 32.20 36.10
CBRL 170721C00135000 C 07/21/17 135.0 27.20 31.20
CBRL 170721C00140000 C 07/21/17 140.0 22.20 26.20
CBRL 170721C00145000 C 07/21/17 145.0 17.40 20.90
CBRL 170721C00150000 C 07/21/17 150.0 12.90 16.50
CBRL 170721C00155000 C 07/21/17 155.0 8.80 10.30
CBRL 170721C00160000 C 07/21/17 160.0 5.00 5.80
CBRL 170721C00165000 C 07/21/17 165.0 1.95 2.60
CBRL 170721C00170000 C 07/21/17 170.0 0.50 0.85
CBRL 170721C00175000 C 07/21/17 175.0 0.05 0.20
CBRL 170721C00180000 C 07/21/17 180.0 0.00 0.10
CBRL 170721C00185000 C 07/21/17 185.0 0.00 0.10
CBRL 170721C00190000 C 07/21/17 190.0 0.00 0.05
CBRL 170721C00195000 C 07/21/17 195.0 0.00 0.05
CBRL 170721C00200000 C 07/21/17 200.0 0.00 0.05
CBRL 170721P00110000 P 07/21/17 110.0 0.00 0.30
CBRL 170721P00115000 P 07/21/17 115.0 0.00 0.30
CBRL 170721P00120000 P 07/21/17 120.0 0.00 0.30
CBRL 170721P00125000 P 07/21/17 125.0 0.00 0.05
CBRL 170721P00130000 P 07/21/17 130.0 0.00 0.10
CBRL 170721P00135000 P 07/21/17 135.0 0.00 0.10
CBRL 170721P00140000 P 07/21/17 140.0 0.00 0.10
CBRL 170721P00145000 P 07/21/17 145.0 0.00 0.20
CBRL 170721P00150000 P 07/21/17 150.0 0.20 0.40
CBRL 170721P00155000 P 07/21/17 155.0 0.60 0.95
CBRL 170721P00160000 P 07/21/17 160.0 1.45 2.15
CBRL 170721P00165000 P 07/21/17 165.0 3.70 4.60
CBRL 170721P00170000 P 07/21/17 170.0 6.70 8.20
CBRL 170721P00175000 P 07/21/17 175.0 10.80 13.10
CBRL 170721P00180000 P 07/21/17 180.0 15.50 19.10
CBRL 170721P00185000 P 07/21/17 185.0 20.40 24.20
CBRL 170721P00190000 P 07/21/17 190.0 24.90 29.00
CBRL 170721P00195000 P 07/21/17 195.0 30.00 34.00
CBRL 170721P00200000 P 07/21/17 200.0 35.00 39.20
CBRL 170818C00085000 C 08/18/17 85.0 77.30 81.30
CBRL 170818C00090000 C 08/18/17 90.0 72.30 76.30
CBRL 170818C00095000 C 08/18/17 95.0 67.40 71.30
CBRL 170818C00100000 C 08/18/17 100.0 62.30 66.30
CBRL 170818C00105000 C 08/18/17 105.0 57.20 61.30
CBRL 170818C00110000 C 08/18/17 110.0 52.50 56.60
CBRL 170818C00115000 C 08/18/17 115.0 47.40 51.30
CBRL 170818C00120000 C 08/18/17 120.0 42.40 46.30
CBRL 170818C00125000 C 08/18/17 125.0 37.40 41.30
CBRL 170818C00130000 C 08/18/17 130.0 32.40 36.20
CBRL 170818C00135000 C 08/18/17 135.0 27.20 31.30
CBRL 170818C00140000 C 08/18/17 140.0 23.30 25.70
CBRL 170818C00145000 C 08/18/17 145.0 17.70 20.50
CBRL 170818C00150000 C 08/18/17 150.0 13.80 15.40
CBRL 170818C00155000 C 08/18/17 155.0 9.20 10.50
CBRL 170818C00160000 C 08/18/17 160.0 5.50 6.50
CBRL 170818C00165000 C 08/18/17 165.0 2.85 3.70
CBRL 170818C00170000 C 08/18/17 170.0 1.10 1.70
CBRL 170818C00175000 C 08/18/17 175.0 0.45 0.75
CBRL 170818C00180000 C 08/18/17 180.0 0.10 0.30
CBRL 170818C00185000 C 08/18/17 185.0 0.00 0.15
CBRL 170818C00190000 C 08/18/17 190.0 0.00 0.10
CBRL 170818C00195000 C 08/18/17 195.0 0.00 0.05
CBRL 170818C00200000 C 08/18/17 200.0 0.00 0.05
CBRL 170818C00210000 C 08/18/17 210.0 0.00 0.05
CBRL 170818C00220000 C 08/18/17 220.0 0.00 0.05
CBRL 170818C00230000 C 08/18/17 230.0 0.00 0.05
CBRL 170818C00240000 C 08/18/17 240.0 0.00 0.05
CBRL 170818P00085000 P 08/18/17 85.0 0.00 0.05
CBRL 170818P00090000 P 08/18/17 90.0 0.00 0.05
CBRL 170818P00095000 P 08/18/17 95.0 0.00 0.05
CBRL 170818P00100000 P 08/18/17 100.0 0.00 0.05
CBRL 170818P00105000 P 08/18/17 105.0 0.00 0.05
CBRL 170818P00110000 P 08/18/17 110.0 0.00 0.10
CBRL 170818P00115000 P 08/18/17 115.0 0.00 0.10
CBRL 170818P00120000 P 08/18/17 120.0 0.00 0.10
CBRL 170818P00125000 P 08/18/17 125.0 0.00 0.10
CBRL 170818P00130000 P 08/18/17 130.0 0.00 0.15
CBRL 170818P00135000 P 08/18/17 135.0 0.05 0.25
CBRL 170818P00140000 P 08/18/17 140.0 0.15 0.40
CBRL 170818P00145000 P 08/18/17 145.0 0.35 0.65
CBRL 170818P00150000 P 08/18/17 150.0 0.75 1.05
CBRL 170818P00155000 P 08/18/17 155.0 1.35 2.00
CBRL 170818P00160000 P 08/18/17 160.0 2.70 3.30
CBRL 170818P00165000 P 08/18/17 165.0 4.40 5.90
CBRL 170818P00170000 P 08/18/17 170.0 7.80 9.30
CBRL 170818P00175000 P 08/18/17 175.0 11.70 13.50
CBRL 170818P00180000 P 08/18/17 180.0 15.90 18.40
CBRL 170818P00185000 P 08/18/17 185.0 20.60 24.20
CBRL 170818P00190000 P 08/18/17 190.0 25.30 29.00
CBRL 170818P00195000 P 08/18/17 195.0 30.20 34.10
CBRL 170818P00200000 P 08/18/17 200.0 35.30 39.30
CBRL 170818P00210000 P 08/18/17 210.0 45.20 49.10
CBRL 170818P00220000 P 08/18/17 220.0 55.10 59.20
CBRL 170818P00230000 P 08/18/17 230.0 65.10 69.00
CBRL 170818P00240000 P 08/18/17 240.0 74.90 79.00
CBRL 170915C00080000 C 09/15/17 80.0 82.20 86.80
CBRL 170915C00085000 C 09/15/17 85.0 77.20 81.50
CBRL 170915C00090000 C 09/15/17 90.0 72.20 76.20
CBRL 170915C00095000 C 09/15/17 95.0 67.20 71.90
CBRL 170915C00100000 C 09/15/17 100.0 62.20 66.40
CBRL 170915C00105000 C 09/15/17 105.0 57.10 61.40
CBRL 170915C00110000 C 09/15/17 110.0 52.20 56.30
CBRL 170915C00115000 C 09/15/17 115.0 47.20 51.70
CBRL 170915C00120000 C 09/15/17 120.0 42.10 46.50
CBRL 170915C00125000 C 09/15/17 125.0 37.20 41.20
CBRL 170915C00130000 C 09/15/17 130.0 32.10 36.20
CBRL 170915C00135000 C 09/15/17 135.0 27.30 31.30
CBRL 170915C00140000 C 09/15/17 140.0 22.80 25.50
CBRL 170915C00145000 C 09/15/17 145.0 18.60 20.30
CBRL 170915C00150000 C 09/15/17 150.0 14.10 15.70
CBRL 170915C00155000 C 09/15/17 155.0 10.60 11.70
CBRL 170915C00160000 C 09/15/17 160.0 6.60 8.50
CBRL 170915C00165000 C 09/15/17 165.0 4.70 6.50
CBRL 170915C00170000 C 09/15/17 170.0 2.70 3.50
CBRL 170915C00175000 C 09/15/17 175.0 1.55 1.95
CBRL 170915C00180000 C 09/15/17 180.0 0.80 1.10
CBRL 170915C00185000 C 09/15/17 185.0 0.35 0.60
CBRL 170915C00190000 C 09/15/17 190.0 0.15 0.30
CBRL 170915C00195000 C 09/15/17 195.0 0.00 0.20
CBRL 170915C00200000 C 09/15/17 200.0 0.00 0.35
CBRL 170915C00210000 C 09/15/17 210.0 0.00 0.10
CBRL 170915C00220000 C 09/15/17 220.0 0.00 0.10
CBRL 170915C00230000 C 09/15/17 230.0 0.00 0.10
CBRL 170915P00080000 P 09/15/17 80.0 0.00 0.10
CBRL 170915P00085000 P 09/15/17 85.0 0.00 0.35
CBRL 170915P00090000 P 09/15/17 90.0 0.00 0.05
CBRL 170915P00095000 P 09/15/17 95.0 0.00 0.10
CBRL 170915P00100000 P 09/15/17 100.0 0.00 0.35
CBRL 170915P00105000 P 09/15/17 105.0 0.00 0.35
CBRL 170915P00110000 P 09/15/17 110.0 0.00 0.15
CBRL 170915P00115000 P 09/15/17 115.0 0.00 0.20
CBRL 170915P00120000 P 09/15/17 120.0 0.00 0.25
CBRL 170915P00125000 P 09/15/17 125.0 0.10 0.35
CBRL 170915P00130000 P 09/15/17 130.0 0.20 0.55
CBRL 170915P00135000 P 09/15/17 135.0 0.40 0.70
CBRL 170915P00140000 P 09/15/17 140.0 0.70 1.10
CBRL 170915P00145000 P 09/15/17 145.0 1.15 1.60
CBRL 170915P00150000 P 09/15/17 150.0 1.90 2.45
CBRL 170915P00155000 P 09/15/17 155.0 3.00 3.60
CBRL 170915P00160000 P 09/15/17 160.0 4.80 5.40
CBRL 170915P00165000 P 09/15/17 165.0 6.80 8.00
CBRL 170915P00170000 P 09/15/17 170.0 10.00 11.30
CBRL 170915P00175000 P 09/15/17 175.0 13.60 14.90
CBRL 170915P00180000 P 09/15/17 180.0 17.30 19.30
CBRL 170915P00185000 P 09/15/17 185.0 21.70 23.80
CBRL 170915P00190000 P 09/15/17 190.0 26.40 29.10
CBRL 170915P00195000 P 09/15/17 195.0 30.80 33.80
CBRL 170915P00200000 P 09/15/17 200.0 35.40 39.50
CBRL 170915P00210000 P 09/15/17 210.0 45.00 49.40
CBRL 170915P00220000 P 09/15/17 220.0 55.00 59.30
CBRL 170915P00230000 P 09/15/17 230.0 64.80 69.10
CBRL 171215C00110000 C 12/15/17 110.0 52.40 56.60
CBRL 171215C00115000 C 12/15/17 115.0 47.40 51.60
CBRL 171215C00120000 C 12/15/17 120.0 42.40 46.50
CBRL 171215C00125000 C 12/15/17 125.0 37.10 41.40
CBRL 171215C00130000 C 12/15/17 130.0 32.10 36.30
CBRL 171215C00135000 C 12/15/17 135.0 27.20 31.50
CBRL 171215C00140000 C 12/15/17 140.0 22.60 26.20
CBRL 171215C00145000 C 12/15/17 145.0 19.70 21.30
CBRL 171215C00150000 C 12/15/17 150.0 14.60 17.40
CBRL 171215C00155000 C 12/15/17 155.0 12.00 13.80
CBRL 171215C00160000 C 12/15/17 160.0 9.00 10.70
CBRL 171215C00165000 C 12/15/17 165.0 6.90 8.10
CBRL 171215C00170000 C 12/15/17 170.0 4.90 5.80
CBRL 171215C00175000 C 12/15/17 175.0 3.30 4.00
CBRL 171215C00180000 C 12/15/17 180.0 2.20 2.75
CBRL 171215C00185000 C 12/15/17 185.0 1.45 1.85
CBRL 171215C00190000 C 12/15/17 190.0 0.90 1.40
CBRL 171215C00195000 C 12/15/17 195.0 0.55 1.15
CBRL 171215C00200000 C 12/15/17 200.0 0.30 0.65
CBRL 171215P00110000 P 12/15/17 110.0 0.10 0.40
CBRL 171215P00115000 P 12/15/17 115.0 0.20 0.70
CBRL 171215P00120000 P 12/15/17 120.0 0.40 0.95
CBRL 171215P00125000 P 12/15/17 125.0 0.60 1.25
CBRL 171215P00130000 P 12/15/17 130.0 0.80 1.70
CBRL 171215P00135000 P 12/15/17 135.0 0.80 2.40
CBRL 171215P00140000 P 12/15/17 140.0 1.80 3.30
CBRL 171215P00145000 P 12/15/17 145.0 2.40 4.40
CBRL 171215P00150000 P 12/15/17 150.0 3.80 5.80
CBRL 171215P00155000 P 12/15/17 155.0 5.80 7.50
CBRL 171215P00160000 P 12/15/17 160.0 7.70 9.60
CBRL 171215P00165000 P 12/15/17 165.0 10.20 12.30
CBRL 171215P00170000 P 12/15/17 170.0 13.10 15.00
CBRL 171215P00175000 P 12/15/17 175.0 15.90 18.60
CBRL 171215P00180000 P 12/15/17 180.0 19.90 22.30
CBRL 171215P00185000 P 12/15/17 185.0 24.40 26.50
CBRL 171215P00190000 P 12/15/17 190.0 28.40 31.00
CBRL 171215P00195000 P 12/15/17 195.0 32.30 35.80
CBRL 171215P00200000 P 12/15/17 200.0 37.20 40.40

OPRA data is delayed 15 minutes.