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 (2015-02-27)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of May 4 2015 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 150515C00080000 C 05/15/15 80.0 53.10 57.10
CBRL 150515C00085000 C 05/15/15 85.0 48.00 51.90
CBRL 150515C00090000 C 05/15/15 90.0 42.90 46.80
CBRL 150515C00095000 C 05/15/15 95.0 38.30 41.80
CBRL 150515C00100000 C 05/15/15 100.0 33.90 36.60
CBRL 150515C00105000 C 05/15/15 105.0 28.80 31.50
CBRL 150515C00110000 C 05/15/15 110.0 23.80 26.50
CBRL 150515C00115000 C 05/15/15 115.0 18.80 21.60
CBRL 150515C00120000 C 05/15/15 120.0 14.00 16.60
CBRL 150515C00125000 C 05/15/15 125.0 9.00 11.70
CBRL 150515C00130000 C 05/15/15 130.0 4.50 7.10
CBRL 150515C00135000 C 05/15/15 135.0 1.85 2.00
CBRL 150515C00140000 C 05/15/15 140.0 0.45 0.65
CBRL 150515C00145000 C 05/15/15 145.0 0.10 0.25
CBRL 150515C00150000 C 05/15/15 150.0 0.05 0.25
CBRL 150515C00155000 C 05/15/15 155.0 0.00 0.05
CBRL 150515C00160000 C 05/15/15 160.0 0.00 0.50
CBRL 150515C00165000 C 05/15/15 165.0 0.00 0.50
CBRL 150515C00170000 C 05/15/15 170.0 0.00 0.50
CBRL 150515C00175000 C 05/15/15 175.0 0.00 0.50
CBRL 150515C00180000 C 05/15/15 180.0 0.00 0.50
CBRL 150515C00185000 C 05/15/15 185.0 0.00 0.50
CBRL 150515C00190000 C 05/15/15 190.0 0.00 0.50
CBRL 150515C00195000 C 05/15/15 195.0 0.00 0.50
CBRL 150515C00200000 C 05/15/15 200.0 0.00 0.50
CBRL 150515C00210000 C 05/15/15 210.0 0.00 0.25
CBRL 150515C00220000 C 05/15/15 220.0 0.00 0.25
CBRL 150515C00230000 C 05/15/15 230.0 0.00 0.25
CBRL 150515P00080000 P 05/15/15 80.0 0.00 0.25
CBRL 150515P00085000 P 05/15/15 85.0 0.00 0.50
CBRL 150515P00090000 P 05/15/15 90.0 0.00 0.50
CBRL 150515P00095000 P 05/15/15 95.0 0.00 0.50
CBRL 150515P00100000 P 05/15/15 100.0 0.00 0.50
CBRL 150515P00105000 P 05/15/15 105.0 0.00 0.50
CBRL 150515P00110000 P 05/15/15 110.0 0.00 0.50
CBRL 150515P00115000 P 05/15/15 115.0 0.00 0.50
CBRL 150515P00120000 P 05/15/15 120.0 0.00 0.20
CBRL 150515P00125000 P 05/15/15 125.0 0.15 0.50
CBRL 150515P00130000 P 05/15/15 130.0 0.70 0.90
CBRL 150515P00135000 P 05/15/15 135.0 2.35 2.55
CBRL 150515P00140000 P 05/15/15 140.0 4.90 7.10
CBRL 150515P00145000 P 05/15/15 145.0 8.80 11.40
CBRL 150515P00150000 P 05/15/15 150.0 13.60 16.30
CBRL 150515P00155000 P 05/15/15 155.0 18.50 21.20
CBRL 150515P00160000 P 05/15/15 160.0 23.50 26.20
CBRL 150515P00165000 P 05/15/15 165.0 28.20 31.30
CBRL 150515P00170000 P 05/15/15 170.0 33.10 36.20
CBRL 150515P00175000 P 05/15/15 175.0 38.10 41.80
CBRL 150515P00180000 P 05/15/15 180.0 43.10 47.10
CBRL 150515P00185000 P 05/15/15 185.0 48.30 52.10
CBRL 150515P00190000 P 05/15/15 190.0 53.10 56.90
CBRL 150515P00195000 P 05/15/15 195.0 58.30 61.80
CBRL 150515P00200000 P 05/15/15 200.0 63.20 67.20
CBRL 150515P00210000 P 05/15/15 210.0 73.10 77.10
CBRL 150515P00220000 P 05/15/15 220.0 83.20 86.90
CBRL 150515P00230000 P 05/15/15 230.0 93.10 97.10
CBRL 150619C00060000 C 06/19/15 60.0 73.00 77.30
CBRL 150619C00065000 C 06/19/15 65.0 68.80 72.00
CBRL 150619C00070000 C 06/19/15 70.0 63.20 66.90
CBRL 150619C00075000 C 06/19/15 75.0 58.20 61.90
CBRL 150619C00080000 C 06/19/15 80.0 53.40 57.00
CBRL 150619C00085000 C 06/19/15 85.0 48.80 52.00
CBRL 150619C00090000 C 06/19/15 90.0 43.90 47.00
CBRL 150619C00095000 C 06/19/15 95.0 38.50 42.10
CBRL 150619C00100000 C 06/19/15 100.0 34.00 37.10
CBRL 150619C00105000 C 06/19/15 105.0 29.10 32.20
CBRL 150619C00110000 C 06/19/15 110.0 24.20 27.30
CBRL 150619C00115000 C 06/19/15 115.0 19.40 22.50
CBRL 150619C00120000 C 06/19/15 120.0 14.80 17.80
CBRL 150619C00125000 C 06/19/15 125.0 10.50 12.90
CBRL 150619C00130000 C 06/19/15 130.0 6.80 9.10
CBRL 150619C00135000 C 06/19/15 135.0 4.50 5.00
CBRL 150619C00140000 C 06/19/15 140.0 2.50 2.90
CBRL 150619C00145000 C 06/19/15 145.0 1.25 1.75
CBRL 150619C00150000 C 06/19/15 150.0 0.60 0.90
CBRL 150619C00155000 C 06/19/15 155.0 0.30 0.50
CBRL 150619C00160000 C 06/19/15 160.0 0.10 0.25
CBRL 150619C00165000 C 06/19/15 165.0 0.05 0.40
CBRL 150619C00170000 C 06/19/15 170.0 0.00 0.50
CBRL 150619C00175000 C 06/19/15 175.0 0.00 0.50
CBRL 150619C00180000 C 06/19/15 180.0 0.00 0.50
CBRL 150619C00185000 C 06/19/15 185.0 0.00 0.50
CBRL 150619C00190000 C 06/19/15 190.0 0.00 0.50
CBRL 150619C00195000 C 06/19/15 195.0 0.00 0.50
CBRL 150619C00200000 C 06/19/15 200.0 0.00 0.50
CBRL 150619P00060000 P 06/19/15 60.0 0.00 0.05
CBRL 150619P00065000 P 06/19/15 65.0 0.00 0.05
CBRL 150619P00070000 P 06/19/15 70.0 0.00 0.05
CBRL 150619P00075000 P 06/19/15 75.0 0.00 0.50
CBRL 150619P00080000 P 06/19/15 80.0 0.00 0.50
CBRL 150619P00085000 P 06/19/15 85.0 0.00 0.50
CBRL 150619P00090000 P 06/19/15 90.0 0.00 0.50
CBRL 150619P00095000 P 06/19/15 95.0 0.00 0.50
CBRL 150619P00100000 P 06/19/15 100.0 0.00 0.75
CBRL 150619P00105000 P 06/19/15 105.0 0.10 0.50
CBRL 150619P00110000 P 06/19/15 110.0 0.25 0.40
CBRL 150619P00115000 P 06/19/15 115.0 0.45 0.65
CBRL 150619P00120000 P 06/19/15 120.0 0.85 1.05
CBRL 150619P00125000 P 06/19/15 125.0 1.55 1.80
CBRL 150619P00130000 P 06/19/15 130.0 2.80 3.10
CBRL 150619P00135000 P 06/19/15 135.0 4.80 5.20
CBRL 150619P00140000 P 06/19/15 140.0 6.80 8.30
CBRL 150619P00145000 P 06/19/15 145.0 10.10 12.70
CBRL 150619P00150000 P 06/19/15 150.0 14.20 17.00
CBRL 150619P00155000 P 06/19/15 155.0 18.70 21.60
CBRL 150619P00160000 P 06/19/15 160.0 23.50 26.30
CBRL 150619P00165000 P 06/19/15 165.0 28.20 31.30
CBRL 150619P00170000 P 06/19/15 170.0 33.30 36.20
CBRL 150619P00175000 P 06/19/15 175.0 38.10 41.20
CBRL 150619P00180000 P 06/19/15 180.0 43.20 46.70
CBRL 150619P00185000 P 06/19/15 185.0 48.10 51.90
CBRL 150619P00190000 P 06/19/15 190.0 53.10 57.20
CBRL 150619P00195000 P 06/19/15 195.0 58.10 62.20
CBRL 150619P00200000 P 06/19/15 200.0 63.00 67.10
CBRL 150918C00085000 C 09/18/15 85.0 49.10 52.10
CBRL 150918C00090000 C 09/18/15 90.0 44.20 47.30
CBRL 150918C00095000 C 09/18/15 95.0 39.20 42.30
CBRL 150918C00100000 C 09/18/15 100.0 34.40 37.50
CBRL 150918C00105000 C 09/18/15 105.0 29.60 32.70
CBRL 150918C00110000 C 09/18/15 110.0 25.00 28.10
CBRL 150918C00115000 C 09/18/15 115.0 20.60 23.60
CBRL 150918C00120000 C 09/18/15 120.0 16.40 18.70
CBRL 150918C00125000 C 09/18/15 125.0 12.90 15.40
CBRL 150918C00130000 C 09/18/15 130.0 9.90 10.80
CBRL 150918C00135000 C 09/18/15 135.0 7.30 8.20
CBRL 150918C00140000 C 09/18/15 140.0 5.10 6.10
CBRL 150918C00145000 C 09/18/15 145.0 3.60 4.30
CBRL 150918C00150000 C 09/18/15 150.0 2.30 3.00
CBRL 150918C00155000 C 09/18/15 155.0 1.60 2.00
CBRL 150918C00160000 C 09/18/15 160.0 1.05 1.35
CBRL 150918C00165000 C 09/18/15 165.0 0.70 0.95
CBRL 150918C00170000 C 09/18/15 170.0 0.20 0.70
CBRL 150918C00175000 C 09/18/15 175.0 0.00 0.65
CBRL 150918C00180000 C 09/18/15 180.0 0.00 0.55
CBRL 150918C00185000 C 09/18/15 185.0 0.00 0.50
CBRL 150918C00190000 C 09/18/15 190.0 0.05 0.50
CBRL 150918C00195000 C 09/18/15 195.0 0.00 1.20
CBRL 150918P00085000 P 09/18/15 85.0 0.15 0.60
CBRL 150918P00090000 P 09/18/15 90.0 0.00 1.15
CBRL 150918P00095000 P 09/18/15 95.0 0.35 0.75
CBRL 150918P00100000 P 09/18/15 100.0 0.55 1.10
CBRL 150918P00105000 P 09/18/15 105.0 0.85 1.40
CBRL 150918P00110000 P 09/18/15 110.0 1.45 1.85
CBRL 150918P00115000 P 09/18/15 115.0 2.00 2.65
CBRL 150918P00120000 P 09/18/15 120.0 2.85 3.30
CBRL 150918P00125000 P 09/18/15 125.0 4.10 4.60
CBRL 150918P00130000 P 09/18/15 130.0 5.70 6.50
CBRL 150918P00135000 P 09/18/15 135.0 8.20 8.80
CBRL 150918P00140000 P 09/18/15 140.0 10.50 11.80
CBRL 150918P00145000 P 09/18/15 145.0 14.00 15.90
CBRL 150918P00150000 P 09/18/15 150.0 17.10 19.80
CBRL 150918P00155000 P 09/18/15 155.0 20.80 23.80
CBRL 150918P00160000 P 09/18/15 160.0 25.00 28.30
CBRL 150918P00165000 P 09/18/15 165.0 29.70 32.70
CBRL 150918P00170000 P 09/18/15 170.0 34.40 37.50
CBRL 150918P00175000 P 09/18/15 175.0 39.20 42.30
CBRL 150918P00180000 P 09/18/15 180.0 44.00 47.40
CBRL 150918P00185000 P 09/18/15 185.0 49.00 52.40
CBRL 150918P00190000 P 09/18/15 190.0 53.90 57.60
CBRL 150918P00195000 P 09/18/15 195.0 58.90 62.50
CBRL 151218C00075000 C 12/18/15 75.0 59.00 62.00
CBRL 151218C00080000 C 12/18/15 80.0 54.10 57.00
CBRL 151218C00085000 C 12/18/15 85.0 49.20 52.20
CBRL 151218C00090000 C 12/18/15 90.0 44.30 47.30
CBRL 151218C00095000 C 12/18/15 95.0 39.50 42.40
CBRL 151218C00100000 C 12/18/15 100.0 34.80 37.70
CBRL 151218C00105000 C 12/18/15 105.0 30.20 33.20
CBRL 151218C00110000 C 12/18/15 110.0 25.80 28.40
CBRL 151218C00115000 C 12/18/15 115.0 21.60 24.20
CBRL 151218C00120000 C 12/18/15 120.0 17.50 20.40
CBRL 151218C00125000 C 12/18/15 125.0 14.60 16.90
CBRL 151218C00130000 C 12/18/15 130.0 11.50 13.00
CBRL 151218C00135000 C 12/18/15 135.0 9.10 10.50
CBRL 151218C00140000 C 12/18/15 140.0 6.90 8.40
CBRL 151218C00145000 C 12/18/15 145.0 5.20 6.40
CBRL 151218C00150000 C 12/18/15 150.0 3.80 5.40
CBRL 151218C00155000 C 12/18/15 155.0 2.85 3.60
CBRL 151218C00160000 C 12/18/15 160.0 2.15 2.95
CBRL 151218C00165000 C 12/18/15 165.0 0.95 2.40
CBRL 151218C00170000 C 12/18/15 170.0 0.55 1.95
CBRL 151218C00175000 C 12/18/15 175.0 0.15 2.65
CBRL 151218C00180000 C 12/18/15 180.0 0.10 1.35
CBRL 151218C00185000 C 12/18/15 185.0 0.00 1.15
CBRL 151218C00190000 C 12/18/15 190.0 0.00 1.05
CBRL 151218C00195000 C 12/18/15 195.0 0.00 0.95
CBRL 151218C00200000 C 12/18/15 200.0 0.00 0.95
CBRL 151218C00210000 C 12/18/15 210.0 0.00 0.50
CBRL 151218P00075000 P 12/18/15 75.0 0.00 0.65
CBRL 151218P00080000 P 12/18/15 80.0 0.00 0.70
CBRL 151218P00085000 P 12/18/15 85.0 0.00 2.30
CBRL 151218P00090000 P 12/18/15 90.0 0.00 2.55
CBRL 151218P00095000 P 12/18/15 95.0 0.00 2.95
CBRL 151218P00100000 P 12/18/15 100.0 1.10 2.05
CBRL 151218P00105000 P 12/18/15 105.0 1.50 2.80
CBRL 151218P00110000 P 12/18/15 110.0 2.45 3.90
CBRL 151218P00115000 P 12/18/15 115.0 3.10 4.50
CBRL 151218P00120000 P 12/18/15 120.0 4.60 5.40
CBRL 151218P00125000 P 12/18/15 125.0 6.00 7.00
CBRL 151218P00130000 P 12/18/15 130.0 7.90 9.00
CBRL 151218P00135000 P 12/18/15 135.0 10.20 11.60
CBRL 151218P00140000 P 12/18/15 140.0 13.00 14.50
CBRL 151218P00145000 P 12/18/15 145.0 16.40 18.80
CBRL 151218P00150000 P 12/18/15 150.0 20.20 22.30
CBRL 151218P00155000 P 12/18/15 155.0 23.20 26.20
CBRL 151218P00160000 P 12/18/15 160.0 27.30 30.10
CBRL 151218P00165000 P 12/18/15 165.0 31.70 34.70
CBRL 151218P00170000 P 12/18/15 170.0 36.10 39.20
CBRL 151218P00175000 P 12/18/15 175.0 40.80 43.90
CBRL 151218P00180000 P 12/18/15 180.0 45.40 48.30
CBRL 151218P00185000 P 12/18/15 185.0 50.20 53.10
CBRL 151218P00190000 P 12/18/15 190.0 55.00 57.90
CBRL 151218P00195000 P 12/18/15 195.0 59.90 62.90
CBRL 151218P00200000 P 12/18/15 200.0 65.10 67.80
CBRL 151218P00210000 P 12/18/15 210.0 75.00 77.70

OPRA data is delayed 15 minutes.