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 (2016-02-26)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 160520C00075000 C 05/20/16 75.0 69.50 73.20
CBRL 160520C00080000 C 05/20/16 80.0 64.60 68.30
CBRL 160520C00085000 C 05/20/16 85.0 59.70 63.20
CBRL 160520C00090000 C 05/20/16 90.0 55.00 58.40
CBRL 160520C00095000 C 05/20/16 95.0 50.00 53.30
CBRL 160520C00100000 C 05/20/16 100.0 44.40 48.30
CBRL 160520C00105000 C 05/20/16 105.0 39.70 43.20
CBRL 160520C00110000 C 05/20/16 110.0 34.70 38.20
CBRL 160520C00115000 C 05/20/16 115.0 29.70 32.70
CBRL 160520C00120000 C 05/20/16 120.0 24.70 27.30
CBRL 160520C00125000 C 05/20/16 125.0 19.80 22.70
CBRL 160520C00130000 C 05/20/16 130.0 14.90 17.80
CBRL 160520C00135000 C 05/20/16 135.0 10.30 13.10
CBRL 160520C00140000 C 05/20/16 140.0 6.10 8.70
CBRL 160520C00145000 C 05/20/16 145.0 3.60 4.00
CBRL 160520C00150000 C 05/20/16 150.0 1.35 1.60
CBRL 160520C00155000 C 05/20/16 155.0 0.35 0.50
CBRL 160520C00160000 C 05/20/16 160.0 0.00 0.25
CBRL 160520C00165000 C 05/20/16 165.0 0.00 0.25
CBRL 160520C00170000 C 05/20/16 170.0 0.00 0.25
CBRL 160520C00175000 C 05/20/16 175.0 0.00 0.35
CBRL 160520C00180000 C 05/20/16 180.0 0.00 0.35
CBRL 160520C00185000 C 05/20/16 185.0 0.00 0.35
CBRL 160520C00190000 C 05/20/16 190.0 0.00 0.35
CBRL 160520C00195000 C 05/20/16 195.0 0.00 0.35
CBRL 160520C00200000 C 05/20/16 200.0 0.00 0.35
CBRL 160520C00210000 C 05/20/16 210.0 0.00 0.35
CBRL 160520C00220000 C 05/20/16 220.0 0.00 0.35
CBRL 160520P00075000 P 05/20/16 75.0 0.00 0.35
CBRL 160520P00080000 P 05/20/16 80.0 0.00 0.35
CBRL 160520P00085000 P 05/20/16 85.0 0.00 0.35
CBRL 160520P00090000 P 05/20/16 90.0 0.00 0.35
CBRL 160520P00095000 P 05/20/16 95.0 0.00 0.35
CBRL 160520P00100000 P 05/20/16 100.0 0.00 0.35
CBRL 160520P00105000 P 05/20/16 105.0 0.00 0.35
CBRL 160520P00110000 P 05/20/16 110.0 0.00 0.30
CBRL 160520P00115000 P 05/20/16 115.0 0.00 0.20
CBRL 160520P00120000 P 05/20/16 120.0 0.00 0.25
CBRL 160520P00125000 P 05/20/16 125.0 0.00 0.20
CBRL 160520P00130000 P 05/20/16 130.0 0.00 0.35
CBRL 160520P00135000 P 05/20/16 135.0 0.35 0.55
CBRL 160520P00140000 P 05/20/16 140.0 0.95 1.15
CBRL 160520P00145000 P 05/20/16 145.0 2.35 2.60
CBRL 160520P00150000 P 05/20/16 150.0 4.80 5.60
CBRL 160520P00155000 P 05/20/16 155.0 7.90 10.40
CBRL 160520P00160000 P 05/20/16 160.0 12.60 15.40
CBRL 160520P00165000 P 05/20/16 165.0 17.60 20.40
CBRL 160520P00170000 P 05/20/16 170.0 22.00 25.70
CBRL 160520P00175000 P 05/20/16 175.0 27.20 30.70
CBRL 160520P00180000 P 05/20/16 180.0 32.20 35.40
CBRL 160520P00185000 P 05/20/16 185.0 37.10 40.50
CBRL 160520P00190000 P 05/20/16 190.0 41.80 45.70
CBRL 160520P00195000 P 05/20/16 195.0 46.90 50.50
CBRL 160520P00200000 P 05/20/16 200.0 51.80 55.50
CBRL 160520P00210000 P 05/20/16 210.0 61.80 65.50
CBRL 160520P00220000 P 05/20/16 220.0 72.20 75.70
CBRL 160617C00070000 C 06/17/16 70.0 74.90 77.70
CBRL 160617C00075000 C 06/17/16 75.0 69.40 73.70
CBRL 160617C00080000 C 06/17/16 80.0 64.30 68.70
CBRL 160617C00085000 C 06/17/16 85.0 59.40 63.70
CBRL 160617C00090000 C 06/17/16 90.0 54.40 58.70
CBRL 160617C00095000 C 06/17/16 95.0 49.40 53.70
CBRL 160617C00100000 C 06/17/16 100.0 44.90 47.60
CBRL 160617C00105000 C 06/17/16 105.0 39.80 43.80
CBRL 160617C00110000 C 06/17/16 110.0 35.00 38.40
CBRL 160617C00115000 C 06/17/16 115.0 29.90 33.40
CBRL 160617C00120000 C 06/17/16 120.0 25.20 28.00
CBRL 160617C00125000 C 06/17/16 125.0 20.20 23.20
CBRL 160617C00130000 C 06/17/16 130.0 15.60 18.60
CBRL 160617C00135000 C 06/17/16 135.0 11.60 14.40
CBRL 160617C00140000 C 06/17/16 140.0 8.00 10.50
CBRL 160617C00145000 C 06/17/16 145.0 5.00 7.80
CBRL 160617C00150000 C 06/17/16 150.0 3.00 4.90
CBRL 160617C00155000 C 06/17/16 155.0 1.45 2.80
CBRL 160617C00160000 C 06/17/16 160.0 0.60 1.35
CBRL 160617C00165000 C 06/17/16 165.0 0.05 0.80
CBRL 160617C00170000 C 06/17/16 170.0 0.00 0.45
CBRL 160617C00175000 C 06/17/16 175.0 0.00 0.20
CBRL 160617C00180000 C 06/17/16 180.0 0.00 0.25
CBRL 160617C00185000 C 06/17/16 185.0 0.00 0.35
CBRL 160617C00190000 C 06/17/16 190.0 0.00 0.35
CBRL 160617C00195000 C 06/17/16 195.0 0.00 0.35
CBRL 160617C00200000 C 06/17/16 200.0 0.00 0.35
CBRL 160617C00210000 C 06/17/16 210.0 0.00 0.35
CBRL 160617P00070000 P 06/17/16 70.0 0.00 0.35
CBRL 160617P00075000 P 06/17/16 75.0 0.00 0.35
CBRL 160617P00080000 P 06/17/16 80.0 0.00 0.35
CBRL 160617P00085000 P 06/17/16 85.0 0.00 0.35
CBRL 160617P00090000 P 06/17/16 90.0 0.00 0.35
CBRL 160617P00095000 P 06/17/16 95.0 0.00 0.30
CBRL 160617P00100000 P 06/17/16 100.0 0.00 0.20
CBRL 160617P00105000 P 06/17/16 105.0 0.00 0.25
CBRL 160617P00110000 P 06/17/16 110.0 0.00 0.35
CBRL 160617P00115000 P 06/17/16 115.0 0.15 0.45
CBRL 160617P00120000 P 06/17/16 120.0 0.30 0.50
CBRL 160617P00125000 P 06/17/16 125.0 0.40 0.85
CBRL 160617P00130000 P 06/17/16 130.0 0.85 1.15
CBRL 160617P00135000 P 06/17/16 135.0 1.20 1.85
CBRL 160617P00140000 P 06/17/16 140.0 1.55 3.20
CBRL 160617P00145000 P 06/17/16 145.0 3.00 5.20
CBRL 160617P00150000 P 06/17/16 150.0 5.50 8.40
CBRL 160617P00155000 P 06/17/16 155.0 9.70 11.80
CBRL 160617P00160000 P 06/17/16 160.0 13.00 16.00
CBRL 160617P00165000 P 06/17/16 165.0 17.80 20.60
CBRL 160617P00170000 P 06/17/16 170.0 22.60 25.40
CBRL 160617P00175000 P 06/17/16 175.0 26.60 30.50
CBRL 160617P00180000 P 06/17/16 180.0 32.50 35.50
CBRL 160617P00185000 P 06/17/16 185.0 36.40 40.70
CBRL 160617P00190000 P 06/17/16 190.0 41.30 45.80
CBRL 160617P00195000 P 06/17/16 195.0 47.40 50.40
CBRL 160617P00200000 P 06/17/16 200.0 52.10 55.70
CBRL 160617P00210000 P 06/17/16 210.0 62.30 65.50
CBRL 160916C00060000 C 09/16/16 60.0 84.50 88.70
CBRL 160916C00065000 C 09/16/16 65.0 79.30 82.80
CBRL 160916C00070000 C 09/16/16 70.0 74.10 77.70
CBRL 160916C00075000 C 09/16/16 75.0 69.40 72.70
CBRL 160916C00080000 C 09/16/16 80.0 64.50 68.60
CBRL 160916C00085000 C 09/16/16 85.0 59.40 62.80
CBRL 160916C00090000 C 09/16/16 90.0 54.30 57.80
CBRL 160916C00095000 C 09/16/16 95.0 49.60 52.90
CBRL 160916C00100000 C 09/16/16 100.0 44.40 48.20
CBRL 160916C00105000 C 09/16/16 105.0 39.60 43.60
CBRL 160916C00110000 C 09/16/16 110.0 35.10 38.10
CBRL 160916C00115000 C 09/16/16 115.0 30.40 33.50
CBRL 160916C00120000 C 09/16/16 120.0 25.90 28.90
CBRL 160916C00125000 C 09/16/16 125.0 21.30 24.60
CBRL 160916C00130000 C 09/16/16 130.0 17.20 20.40
CBRL 160916C00135000 C 09/16/16 135.0 13.80 16.60
CBRL 160916C00140000 C 09/16/16 140.0 10.50 13.40
CBRL 160916C00145000 C 09/16/16 145.0 8.00 10.60
CBRL 160916C00150000 C 09/16/16 150.0 5.30 8.20
CBRL 160916C00155000 C 09/16/16 155.0 3.30 6.30
CBRL 160916C00160000 C 09/16/16 160.0 1.75 3.90
CBRL 160916C00165000 C 09/16/16 165.0 0.75 2.80
CBRL 160916C00170000 C 09/16/16 170.0 0.65 3.10
CBRL 160916C00175000 C 09/16/16 175.0 0.15 1.90
CBRL 160916C00180000 C 09/16/16 180.0 0.05 1.55
CBRL 160916C00185000 C 09/16/16 185.0 0.00 1.00
CBRL 160916C00190000 C 09/16/16 190.0 0.00 0.65
CBRL 160916P00060000 P 09/16/16 60.0 0.05 0.15
CBRL 160916P00065000 P 09/16/16 65.0 0.00 0.65
CBRL 160916P00070000 P 09/16/16 70.0 0.00 0.70
CBRL 160916P00075000 P 09/16/16 75.0 0.00 0.70
CBRL 160916P00080000 P 09/16/16 80.0 0.00 0.75
CBRL 160916P00085000 P 09/16/16 85.0 0.05 0.80
CBRL 160916P00090000 P 09/16/16 90.0 0.05 0.85
CBRL 160916P00095000 P 09/16/16 95.0 0.05 0.85
CBRL 160916P00100000 P 09/16/16 100.0 0.20 0.85
CBRL 160916P00105000 P 09/16/16 105.0 0.70 1.05
CBRL 160916P00110000 P 09/16/16 110.0 0.85 1.10
CBRL 160916P00115000 P 09/16/16 115.0 0.90 1.75
CBRL 160916P00120000 P 09/16/16 120.0 0.75 2.05
CBRL 160916P00125000 P 09/16/16 125.0 1.95 2.80
CBRL 160916P00130000 P 09/16/16 130.0 2.50 4.30
CBRL 160916P00135000 P 09/16/16 135.0 2.65 5.80
CBRL 160916P00140000 P 09/16/16 140.0 4.90 7.30
CBRL 160916P00145000 P 09/16/16 145.0 7.10 9.30
CBRL 160916P00150000 P 09/16/16 150.0 9.50 11.80
CBRL 160916P00155000 P 09/16/16 155.0 12.60 15.60
CBRL 160916P00160000 P 09/16/16 160.0 16.20 19.40
CBRL 160916P00165000 P 09/16/16 165.0 20.30 23.80
CBRL 160916P00170000 P 09/16/16 170.0 24.60 27.80
CBRL 160916P00175000 P 09/16/16 175.0 29.10 32.70
CBRL 160916P00180000 P 09/16/16 180.0 33.90 37.30
CBRL 160916P00185000 P 09/16/16 185.0 37.70 42.10
CBRL 160916P00190000 P 09/16/16 190.0 43.30 47.10
CBRL 161216C00080000 C 12/16/16 80.0 64.60 67.70
CBRL 161216C00085000 C 12/16/16 85.0 59.50 62.70
CBRL 161216C00090000 C 12/16/16 90.0 54.40 57.80
CBRL 161216C00095000 C 12/16/16 95.0 49.40 52.90
CBRL 161216C00100000 C 12/16/16 100.0 44.60 48.00
CBRL 161216C00105000 C 12/16/16 105.0 40.00 43.30
CBRL 161216C00110000 C 12/16/16 110.0 35.30 38.50
CBRL 161216C00115000 C 12/16/16 115.0 30.80 33.90
CBRL 161216C00120000 C 12/16/16 120.0 26.30 29.70
CBRL 161216C00125000 C 12/16/16 125.0 22.40 25.20
CBRL 161216C00130000 C 12/16/16 130.0 18.90 21.70
CBRL 161216C00135000 C 12/16/16 135.0 15.10 18.10
CBRL 161216C00140000 C 12/16/16 140.0 12.30 15.00
CBRL 161216C00145000 C 12/16/16 145.0 9.20 12.40
CBRL 161216C00150000 C 12/16/16 150.0 7.20 9.90
CBRL 161216C00155000 C 12/16/16 155.0 5.10 7.90
CBRL 161216C00160000 C 12/16/16 160.0 3.30 6.30
CBRL 161216C00165000 C 12/16/16 165.0 2.10 5.10
CBRL 161216C00170000 C 12/16/16 170.0 1.15 4.50
CBRL 161216C00175000 C 12/16/16 175.0 0.75 3.90
CBRL 161216C00180000 C 12/16/16 180.0 0.25 3.40
CBRL 161216C00185000 C 12/16/16 185.0 0.15 1.30
CBRL 161216C00190000 C 12/16/16 190.0 0.25 0.90
CBRL 161216C00195000 C 12/16/16 195.0 0.15 0.70
CBRL 161216C00200000 C 12/16/16 200.0 0.00 1.20
CBRL 161216C00210000 C 12/16/16 210.0 0.00 0.50
CBRL 161216C00220000 C 12/16/16 220.0 0.00 0.85
CBRL 161216P00080000 P 12/16/16 80.0 0.10 0.95
CBRL 161216P00085000 P 12/16/16 85.0 0.10 1.00
CBRL 161216P00090000 P 12/16/16 90.0 0.10 1.15
CBRL 161216P00095000 P 12/16/16 95.0 0.30 1.35
CBRL 161216P00100000 P 12/16/16 100.0 0.25 1.75
CBRL 161216P00105000 P 12/16/16 105.0 1.10 1.75
CBRL 161216P00110000 P 12/16/16 110.0 0.75 2.15
CBRL 161216P00115000 P 12/16/16 115.0 2.00 2.80
CBRL 161216P00120000 P 12/16/16 120.0 1.15 4.50
CBRL 161216P00125000 P 12/16/16 125.0 2.30 5.60
CBRL 161216P00130000 P 12/16/16 130.0 3.60 6.80
CBRL 161216P00135000 P 12/16/16 135.0 5.10 8.40
CBRL 161216P00140000 P 12/16/16 140.0 7.40 10.10
CBRL 161216P00145000 P 12/16/16 145.0 9.90 12.20
CBRL 161216P00150000 P 12/16/16 150.0 12.50 15.10
CBRL 161216P00155000 P 12/16/16 155.0 15.60 18.40
CBRL 161216P00160000 P 12/16/16 160.0 18.90 21.80
CBRL 161216P00165000 P 12/16/16 165.0 22.50 25.80
CBRL 161216P00170000 P 12/16/16 170.0 26.50 30.20
CBRL 161216P00175000 P 12/16/16 175.0 30.90 34.10
CBRL 161216P00180000 P 12/16/16 180.0 35.30 38.60
CBRL 161216P00185000 P 12/16/16 185.0 40.00 43.30
CBRL 161216P00190000 P 12/16/16 190.0 44.80 48.00
CBRL 161216P00195000 P 12/16/16 195.0 49.50 53.20
CBRL 161216P00200000 P 12/16/16 200.0 54.50 58.00
CBRL 161216P00210000 P 12/16/16 210.0 64.30 67.90
CBRL 161216P00220000 P 12/16/16 220.0 74.00 77.70

OPRA data is delayed 15 minutes.