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 (2014-05-30)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 140816C00065000 C 08/16/14 65.0 30.80 32.40
CBRL 140816C00070000 C 08/16/14 70.0 25.10 28.60
CBRL 140816C00075000 C 08/16/14 75.0 20.00 22.90
CBRL 140816C00080000 C 08/16/14 80.0 15.90 17.30
CBRL 140816C00085000 C 08/16/14 85.0 10.90 12.70
CBRL 140816C00090000 C 08/16/14 90.0 6.00 7.80
CBRL 140816C00095000 C 08/16/14 95.0 2.05 2.75
CBRL 140816C00100000 C 08/16/14 100.0 0.25 0.40
CBRL 140816C00105000 C 08/16/14 105.0 0.05 0.30
CBRL 140816C00110000 C 08/16/14 110.0 0.00 0.50
CBRL 140816C00115000 C 08/16/14 115.0 0.00 0.25
CBRL 140816C00120000 C 08/16/14 120.0 0.00 0.25
CBRL 140816C00125000 C 08/16/14 125.0 0.00 0.25
CBRL 140816C00130000 C 08/16/14 130.0 0.00 0.25
CBRL 140816C00135000 C 08/16/14 135.0 0.00 0.25
CBRL 140816P00065000 P 08/16/14 65.0 0.00 0.25
CBRL 140816P00070000 P 08/16/14 70.0 0.00 0.25
CBRL 140816P00075000 P 08/16/14 75.0 0.00 0.25
CBRL 140816P00080000 P 08/16/14 80.0 0.00 0.30
CBRL 140816P00085000 P 08/16/14 85.0 0.00 0.50
CBRL 140816P00090000 P 08/16/14 90.0 0.05 0.50
CBRL 140816P00095000 P 08/16/14 95.0 0.70 1.00
CBRL 140816P00100000 P 08/16/14 100.0 2.60 4.30
CBRL 140816P00105000 P 08/16/14 105.0 7.30 9.20
CBRL 140816P00110000 P 08/16/14 110.0 12.30 14.20
CBRL 140816P00115000 P 08/16/14 115.0 16.50 19.80
CBRL 140816P00120000 P 08/16/14 120.0 21.50 25.00
CBRL 140816P00125000 P 08/16/14 125.0 26.40 30.00
CBRL 140816P00130000 P 08/16/14 130.0 31.40 35.00
CBRL 140816P00135000 P 08/16/14 135.0 36.40 40.10
CBRL 140920C00055000 C 09/20/14 55.0 40.60 43.60
CBRL 140920C00060000 C 09/20/14 60.0 35.40 38.60
CBRL 140920C00065000 C 09/20/14 65.0 30.40 33.70
CBRL 140920C00070000 C 09/20/14 70.0 25.00 28.70
CBRL 140920C00075000 C 09/20/14 75.0 20.10 23.70
CBRL 140920C00080000 C 09/20/14 80.0 16.00 18.20
CBRL 140920C00085000 C 09/20/14 85.0 11.50 13.30
CBRL 140920C00090000 C 09/20/14 90.0 7.00 9.70
CBRL 140920C00095000 C 09/20/14 95.0 3.90 4.40
CBRL 140920C00100000 C 09/20/14 100.0 1.45 2.00
CBRL 140920C00105000 C 09/20/14 105.0 0.40 1.10
CBRL 140920C00110000 C 09/20/14 110.0 0.00 0.35
CBRL 140920C00115000 C 09/20/14 115.0 0.00 1.40
CBRL 140920C00120000 C 09/20/14 120.0 0.00 1.35
CBRL 140920C00125000 C 09/20/14 125.0 0.00 0.50
CBRL 140920C00130000 C 09/20/14 130.0 0.00 0.25
CBRL 140920C00135000 C 09/20/14 135.0 0.00 0.30
CBRL 140920C00140000 C 09/20/14 140.0 0.00 0.25
CBRL 140920P00055000 P 09/20/14 55.0 0.00 1.35
CBRL 140920P00060000 P 09/20/14 60.0 0.00 1.35
CBRL 140920P00065000 P 09/20/14 65.0 0.00 1.40
CBRL 140920P00070000 P 09/20/14 70.0 0.00 1.00
CBRL 140920P00075000 P 09/20/14 75.0 0.00 1.05
CBRL 140920P00080000 P 09/20/14 80.0 0.05 0.50
CBRL 140920P00085000 P 09/20/14 85.0 0.35 1.80
CBRL 140920P00090000 P 09/20/14 90.0 0.45 1.40
CBRL 140920P00095000 P 09/20/14 95.0 2.20 2.70
CBRL 140920P00100000 P 09/20/14 100.0 3.60 5.30
CBRL 140920P00105000 P 09/20/14 105.0 7.90 9.60
CBRL 140920P00110000 P 09/20/14 110.0 12.30 14.30
CBRL 140920P00115000 P 09/20/14 115.0 17.20 19.60
CBRL 140920P00120000 P 09/20/14 120.0 21.50 25.20
CBRL 140920P00125000 P 09/20/14 125.0 26.60 30.30
CBRL 140920P00130000 P 09/20/14 130.0 31.50 35.60
CBRL 140920P00135000 P 09/20/14 135.0 36.40 40.60
CBRL 140920P00140000 P 09/20/14 140.0 41.40 45.60
CBRL 141220C00055000 C 12/20/14 55.0 40.30 44.10
CBRL 141220C00060000 C 12/20/14 60.0 35.60 38.70
CBRL 141220C00065000 C 12/20/14 65.0 30.70 33.70
CBRL 141220C00070000 C 12/20/14 70.0 25.80 28.60
CBRL 141220C00075000 C 12/20/14 75.0 20.40 23.90
CBRL 141220C00080000 C 12/20/14 80.0 16.20 19.20
CBRL 141220C00085000 C 12/20/14 85.0 11.80 14.00
CBRL 141220C00090000 C 12/20/14 90.0 7.40 10.40
CBRL 141220C00095000 C 12/20/14 95.0 5.30 6.10
CBRL 141220C00100000 C 12/20/14 100.0 2.95 3.20
CBRL 141220C00105000 C 12/20/14 105.0 1.40 1.85
CBRL 141220C00110000 C 12/20/14 110.0 0.50 1.55
CBRL 141220C00115000 C 12/20/14 115.0 0.05 1.60
CBRL 141220C00120000 C 12/20/14 120.0 0.00 2.15
CBRL 141220C00125000 C 12/20/14 125.0 0.00 1.85
CBRL 141220C00130000 C 12/20/14 130.0 0.00 1.85
CBRL 141220C00135000 C 12/20/14 135.0 0.00 1.85
CBRL 141220P00055000 P 12/20/14 55.0 0.00 1.85
CBRL 141220P00060000 P 12/20/14 60.0 0.00 1.85
CBRL 141220P00065000 P 12/20/14 65.0 0.00 2.15
CBRL 141220P00070000 P 12/20/14 70.0 0.00 1.95
CBRL 141220P00075000 P 12/20/14 75.0 0.00 2.10
CBRL 141220P00080000 P 12/20/14 80.0 0.25 2.95
CBRL 141220P00085000 P 12/20/14 85.0 1.10 2.00
CBRL 141220P00090000 P 12/20/14 90.0 2.60 4.10
CBRL 141220P00095000 P 12/20/14 95.0 4.40 5.10
CBRL 141220P00100000 P 12/20/14 100.0 7.00 7.70
CBRL 141220P00105000 P 12/20/14 105.0 9.80 11.70
CBRL 141220P00110000 P 12/20/14 110.0 13.70 16.00
CBRL 141220P00115000 P 12/20/14 115.0 18.20 21.10
CBRL 141220P00120000 P 12/20/14 120.0 22.70 25.80
CBRL 141220P00125000 P 12/20/14 125.0 27.60 30.90
CBRL 141220P00130000 P 12/20/14 130.0 32.50 35.50
CBRL 141220P00135000 P 12/20/14 135.0 37.50 41.00
CBRL 150320C00065000 C 03/20/15 65.0 30.60 33.40
CBRL 150320C00070000 C 03/20/15 70.0 25.70 28.60
CBRL 150320C00075000 C 03/20/15 75.0 20.30 23.90
CBRL 150320C00080000 C 03/20/15 80.0 16.50 18.90
CBRL 150320C00085000 C 03/20/15 85.0 11.40 14.60
CBRL 150320C00090000 C 03/20/15 90.0 8.60 11.40
CBRL 150320C00095000 C 03/20/15 95.0 5.80 7.30
CBRL 150320C00100000 C 03/20/15 100.0 3.40 4.90
CBRL 150320C00105000 C 03/20/15 105.0 1.40 4.80
CBRL 150320C00110000 C 03/20/15 110.0 0.90 3.20
CBRL 150320C00115000 C 03/20/15 115.0 0.10 4.60
CBRL 150320C00120000 C 03/20/15 120.0 0.10 2.05
CBRL 150320C00125000 C 03/20/15 125.0 0.00 2.25
CBRL 150320C00130000 C 03/20/15 130.0 0.00 2.60
CBRL 150320C00135000 C 03/20/15 135.0 0.00 1.85
CBRL 150320P00065000 P 03/20/15 65.0 0.10 2.65
CBRL 150320P00070000 P 03/20/15 70.0 0.30 3.00
CBRL 150320P00075000 P 03/20/15 75.0 0.70 4.20
CBRL 150320P00080000 P 03/20/15 80.0 1.20 4.50
CBRL 150320P00085000 P 03/20/15 85.0 1.10 4.60
CBRL 150320P00090000 P 03/20/15 90.0 3.60 4.60
CBRL 150320P00095000 P 03/20/15 95.0 5.70 8.20
CBRL 150320P00100000 P 03/20/15 100.0 8.60 9.80
CBRL 150320P00105000 P 03/20/15 105.0 10.80 13.40
CBRL 150320P00110000 P 03/20/15 110.0 14.60 17.50
CBRL 150320P00115000 P 03/20/15 115.0 19.50 21.80
CBRL 150320P00120000 P 03/20/15 120.0 23.60 27.20
CBRL 150320P00125000 P 03/20/15 125.0 28.40 32.30
CBRL 150320P00130000 P 03/20/15 130.0 33.50 37.30
CBRL 150320P00135000 P 03/20/15 135.0 38.20 42.20

OPRA data is delayed 15 minutes.