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 (2014-11-28)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 141220C00055000 C 12/20/14 55.0 77.30 81.80
CBRL 141220C00060000 C 12/20/14 60.0 72.30 76.80
CBRL 141220C00065000 C 12/20/14 65.0 67.30 71.80
CBRL 141220C00070000 C 12/20/14 70.0 62.30 67.00
CBRL 141220C00075000 C 12/20/14 75.0 57.20 61.80
CBRL 141220C00080000 C 12/20/14 80.0 52.20 56.70
CBRL 141220C00085000 C 12/20/14 85.0 47.30 51.80
CBRL 141220C00090000 C 12/20/14 90.0 42.30 46.80
CBRL 141220C00095000 C 12/20/14 95.0 37.20 41.50
CBRL 141220C00100000 C 12/20/14 100.0 33.00 35.20
CBRL 141220C00105000 C 12/20/14 105.0 28.00 30.20
CBRL 141220C00110000 C 12/20/14 110.0 24.10 25.30
CBRL 141220C00115000 C 12/20/14 115.0 19.00 20.20
CBRL 141220C00120000 C 12/20/14 120.0 14.00 15.20
CBRL 141220C00125000 C 12/20/14 125.0 9.00 10.30
CBRL 141220C00130000 C 12/20/14 130.0 4.10 5.20
CBRL 141220C00135000 C 12/20/14 135.0 0.00 0.20
CBRL 141220C00140000 C 12/20/14 140.0 0.00 0.85
CBRL 141220C00145000 C 12/20/14 145.0 0.00 0.55
CBRL 141220P00055000 P 12/20/14 55.0 0.00 0.70
CBRL 141220P00060000 P 12/20/14 60.0 0.00 1.85
CBRL 141220P00065000 P 12/20/14 65.0 0.00 0.95
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 0.55
CBRL 141220P00085000 P 12/20/14 85.0 0.00 0.55
CBRL 141220P00090000 P 12/20/14 90.0 0.00 0.50
CBRL 141220P00095000 P 12/20/14 95.0 0.00 0.50
CBRL 141220P00100000 P 12/20/14 100.0 0.00 0.55
CBRL 141220P00105000 P 12/20/14 105.0 0.00 1.85
CBRL 141220P00110000 P 12/20/14 110.0 0.00 0.15
CBRL 141220P00115000 P 12/20/14 115.0 0.00 0.25
CBRL 141220P00120000 P 12/20/14 120.0 0.00 0.25
CBRL 141220P00125000 P 12/20/14 125.0 0.00 0.55
CBRL 141220P00130000 P 12/20/14 130.0 0.00 1.65
CBRL 141220P00135000 P 12/20/14 135.0 0.00 2.05
CBRL 141220P00140000 P 12/20/14 140.0 3.90 7.00
CBRL 141220P00145000 P 12/20/14 145.0 9.10 12.00
CBRL 150117C00075000 C 01/17/15 75.0 57.20 61.80
CBRL 150117C00080000 C 01/17/15 80.0 52.20 56.70
CBRL 150117C00085000 C 01/17/15 85.0 47.20 51.80
CBRL 150117C00090000 C 01/17/15 90.0 42.20 46.70
CBRL 150117C00095000 C 01/17/15 95.0 37.30 41.80
CBRL 150117C00100000 C 01/17/15 100.0 32.20 36.80
CBRL 150117C00105000 C 01/17/15 105.0 27.30 31.80
CBRL 150117C00110000 C 01/17/15 110.0 23.30 26.20
CBRL 150117C00115000 C 01/17/15 115.0 19.00 21.00
CBRL 150117C00120000 C 01/17/15 120.0 14.00 16.00
CBRL 150117C00125000 C 01/17/15 125.0 9.10 11.00
CBRL 150117C00130000 C 01/17/15 130.0 5.50 6.30
CBRL 150117C00135000 C 01/17/15 135.0 2.50 2.95
CBRL 150117C00140000 C 01/17/15 140.0 0.85 1.25
CBRL 150117C00145000 C 01/17/15 145.0 0.00 2.25
CBRL 150117C00150000 C 01/17/15 150.0 0.00 0.50
CBRL 150117C00155000 C 01/17/15 155.0 0.00 0.55
CBRL 150117C00160000 C 01/17/15 160.0 0.00 0.55
CBRL 150117C00165000 C 01/17/15 165.0 0.00 0.50
CBRL 150117P00075000 P 01/17/15 75.0 0.00 0.55
CBRL 150117P00080000 P 01/17/15 80.0 0.00 1.85
CBRL 150117P00085000 P 01/17/15 85.0 0.00 1.85
CBRL 150117P00090000 P 01/17/15 90.0 0.00 0.95
CBRL 150117P00095000 P 01/17/15 95.0 0.00 1.85
CBRL 150117P00100000 P 01/17/15 100.0 0.00 1.85
CBRL 150117P00105000 P 01/17/15 105.0 0.00 0.95
CBRL 150117P00110000 P 01/17/15 110.0 0.00 1.00
CBRL 150117P00115000 P 01/17/15 115.0 0.00 1.60
CBRL 150117P00120000 P 01/17/15 120.0 0.00 0.60
CBRL 150117P00125000 P 01/17/15 125.0 0.45 1.00
CBRL 150117P00130000 P 01/17/15 130.0 1.45 1.95
CBRL 150117P00135000 P 01/17/15 135.0 3.50 4.20
CBRL 150117P00140000 P 01/17/15 140.0 5.50 9.00
CBRL 150117P00145000 P 01/17/15 145.0 10.20 13.40
CBRL 150117P00150000 P 01/17/15 150.0 15.00 18.10
CBRL 150117P00155000 P 01/17/15 155.0 20.00 23.10
CBRL 150117P00160000 P 01/17/15 160.0 24.70 28.00
CBRL 150117P00165000 P 01/17/15 165.0 29.60 33.00
CBRL 150320C00065000 C 03/20/15 65.0 67.30 71.70
CBRL 150320C00070000 C 03/20/15 70.0 62.30 66.80
CBRL 150320C00075000 C 03/20/15 75.0 57.20 61.90
CBRL 150320C00080000 C 03/20/15 80.0 52.20 56.80
CBRL 150320C00085000 C 03/20/15 85.0 48.20 51.20
CBRL 150320C00090000 C 03/20/15 90.0 43.20 46.20
CBRL 150320C00095000 C 03/20/15 95.0 38.20 41.20
CBRL 150320C00100000 C 03/20/15 100.0 33.10 36.20
CBRL 150320C00105000 C 03/20/15 105.0 28.30 31.00
CBRL 150320C00110000 C 03/20/15 110.0 23.30 26.40
CBRL 150320C00115000 C 03/20/15 115.0 19.00 21.00
CBRL 150320C00120000 C 03/20/15 120.0 14.40 16.40
CBRL 150320C00125000 C 03/20/15 125.0 10.40 13.10
CBRL 150320C00130000 C 03/20/15 130.0 7.50 8.50
CBRL 150320C00135000 C 03/20/15 135.0 4.80 5.80
CBRL 150320C00140000 C 03/20/15 140.0 2.85 3.50
CBRL 150320C00145000 C 03/20/15 145.0 1.55 2.15
CBRL 150320C00150000 C 03/20/15 150.0 0.00 2.20
CBRL 150320P00065000 P 03/20/15 65.0 0.00 2.35
CBRL 150320P00070000 P 03/20/15 70.0 0.00 2.40
CBRL 150320P00075000 P 03/20/15 75.0 0.00 2.50
CBRL 150320P00080000 P 03/20/15 80.0 0.00 2.55
CBRL 150320P00085000 P 03/20/15 85.0 0.00 2.55
CBRL 150320P00090000 P 03/20/15 90.0 0.00 1.75
CBRL 150320P00095000 P 03/20/15 95.0 0.00 3.20
CBRL 150320P00100000 P 03/20/15 100.0 0.00 3.30
CBRL 150320P00105000 P 03/20/15 105.0 0.00 2.40
CBRL 150320P00110000 P 03/20/15 110.0 0.00 1.50
CBRL 150320P00115000 P 03/20/15 115.0 0.00 1.80
CBRL 150320P00120000 P 03/20/15 120.0 1.30 2.25
CBRL 150320P00125000 P 03/20/15 125.0 2.95 3.00
CBRL 150320P00130000 P 03/20/15 130.0 3.90 4.70
CBRL 150320P00135000 P 03/20/15 135.0 6.20 7.20
CBRL 150320P00140000 P 03/20/15 140.0 9.20 10.20
CBRL 150320P00145000 P 03/20/15 145.0 12.00 14.60
CBRL 150320P00150000 P 03/20/15 150.0 16.30 18.80
CBRL 150619C00060000 C 06/19/15 60.0 72.30 76.80
CBRL 150619C00065000 C 06/19/15 65.0 67.30 72.00
CBRL 150619C00070000 C 06/19/15 70.0 62.10 66.30
CBRL 150619C00075000 C 06/19/15 75.0 57.60 61.90
CBRL 150619C00080000 C 06/19/15 80.0 52.30 56.80
CBRL 150619C00085000 C 06/19/15 85.0 47.20 51.30
CBRL 150619C00090000 C 06/19/15 90.0 42.80 46.20
CBRL 150619C00095000 C 06/19/15 95.0 38.00 41.40
CBRL 150619C00100000 C 06/19/15 100.0 33.10 36.30
CBRL 150619C00105000 C 06/19/15 105.0 28.20 31.30
CBRL 150619C00110000 C 06/19/15 110.0 23.40 26.50
CBRL 150619C00115000 C 06/19/15 115.0 19.30 22.10
CBRL 150619C00120000 C 06/19/15 120.0 14.90 18.00
CBRL 150619C00125000 C 06/19/15 125.0 12.10 14.60
CBRL 150619C00130000 C 06/19/15 130.0 9.50 10.40
CBRL 150619C00135000 C 06/19/15 135.0 6.50 7.60
CBRL 150619C00140000 C 06/19/15 140.0 4.40 6.00
CBRL 150619C00145000 C 06/19/15 145.0 2.90 5.00
CBRL 150619C00150000 C 06/19/15 150.0 1.90 4.10
CBRL 150619C00155000 C 06/19/15 155.0 1.00 3.60
CBRL 150619P00060000 P 06/19/15 60.0 0.00 1.85
CBRL 150619P00065000 P 06/19/15 65.0 0.00 1.85
CBRL 150619P00070000 P 06/19/15 70.0 0.00 1.85
CBRL 150619P00075000 P 06/19/15 75.0 0.00 1.85
CBRL 150619P00080000 P 06/19/15 80.0 0.00 4.70
CBRL 150619P00085000 P 06/19/15 85.0 0.00 3.40
CBRL 150619P00090000 P 06/19/15 90.0 0.00 2.00
CBRL 150619P00095000 P 06/19/15 95.0 0.00 3.50
CBRL 150619P00100000 P 06/19/15 100.0 0.00 2.90
CBRL 150619P00105000 P 06/19/15 105.0 0.00 3.90
CBRL 150619P00110000 P 06/19/15 110.0 0.00 4.30
CBRL 150619P00115000 P 06/19/15 115.0 2.05 4.00
CBRL 150619P00120000 P 06/19/15 120.0 1.95 5.20
CBRL 150619P00125000 P 06/19/15 125.0 4.30 5.90
CBRL 150619P00130000 P 06/19/15 130.0 6.20 7.60
CBRL 150619P00135000 P 06/19/15 135.0 8.70 10.10
CBRL 150619P00140000 P 06/19/15 140.0 11.80 13.80
CBRL 150619P00145000 P 06/19/15 145.0 15.30 17.50
CBRL 150619P00150000 P 06/19/15 150.0 18.40 21.40
CBRL 150619P00155000 P 06/19/15 155.0 22.60 25.60

OPRA data is delayed 15 minutes.