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 (2017-02-24)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 170421C00085000 C 04/21/17 85.0 70.40 72.50
CBRL 170421C00090000 C 04/21/17 90.0 64.60 67.80
CBRL 170421C00095000 C 04/21/17 95.0 59.60 63.40
CBRL 170421C00100000 C 04/21/17 100.0 54.90 58.50
CBRL 170421C00105000 C 04/21/17 105.0 49.60 53.50
CBRL 170421C00110000 C 04/21/17 110.0 44.80 48.50
CBRL 170421C00115000 C 04/21/17 115.0 39.90 43.70
CBRL 170421C00120000 C 04/21/17 120.0 35.30 37.50
CBRL 170421C00125000 C 04/21/17 125.0 30.00 33.30
CBRL 170421C00130000 C 04/21/17 130.0 25.00 28.50
CBRL 170421C00135000 C 04/21/17 135.0 20.40 22.80
CBRL 170421C00140000 C 04/21/17 140.0 15.50 17.30
CBRL 170421C00145000 C 04/21/17 145.0 10.50 12.70
CBRL 170421C00150000 C 04/21/17 150.0 6.90 7.50
CBRL 170421C00155000 C 04/21/17 155.0 3.20 3.70
CBRL 170421C00160000 C 04/21/17 160.0 1.05 1.50
CBRL 170421C00165000 C 04/21/17 165.0 0.20 0.60
CBRL 170421C00170000 C 04/21/17 170.0 0.00 0.15
CBRL 170421C00175000 C 04/21/17 175.0 0.00 0.15
CBRL 170421C00180000 C 04/21/17 180.0 0.00 0.15
CBRL 170421C00185000 C 04/21/17 185.0 0.00 0.20
CBRL 170421C00190000 C 04/21/17 190.0 0.00 0.20
CBRL 170421C00195000 C 04/21/17 195.0 0.00 0.20
CBRL 170421C00200000 C 04/21/17 200.0 0.00 0.15
CBRL 170421C00210000 C 04/21/17 210.0 0.00 0.20
CBRL 170421C00220000 C 04/21/17 220.0 0.00 0.20
CBRL 170421C00230000 C 04/21/17 230.0 0.00 0.15
CBRL 170421C00240000 C 04/21/17 240.0 0.00 0.15
CBRL 170421C00250000 C 04/21/17 250.0 0.00 0.15
CBRL 170421P00085000 P 04/21/17 85.0 0.00 0.20
CBRL 170421P00090000 P 04/21/17 90.0 0.00 0.20
CBRL 170421P00095000 P 04/21/17 95.0 0.00 0.20
CBRL 170421P00100000 P 04/21/17 100.0 0.00 0.20
CBRL 170421P00105000 P 04/21/17 105.0 0.00 0.20
CBRL 170421P00110000 P 04/21/17 110.0 0.00 0.20
CBRL 170421P00115000 P 04/21/17 115.0 0.00 0.20
CBRL 170421P00120000 P 04/21/17 120.0 0.00 0.15
CBRL 170421P00125000 P 04/21/17 125.0 0.00 0.15
CBRL 170421P00130000 P 04/21/17 130.0 0.00 0.15
CBRL 170421P00135000 P 04/21/17 135.0 0.05 0.15
CBRL 170421P00140000 P 04/21/17 140.0 0.10 0.25
CBRL 170421P00145000 P 04/21/17 145.0 0.35 0.65
CBRL 170421P00150000 P 04/21/17 150.0 1.00 1.45
CBRL 170421P00155000 P 04/21/17 155.0 2.60 3.20
CBRL 170421P00160000 P 04/21/17 160.0 5.60 6.20
CBRL 170421P00165000 P 04/21/17 165.0 8.80 11.20
CBRL 170421P00170000 P 04/21/17 170.0 13.40 16.10
CBRL 170421P00175000 P 04/21/17 175.0 18.30 20.90
CBRL 170421P00180000 P 04/21/17 180.0 23.30 26.20
CBRL 170421P00185000 P 04/21/17 185.0 28.20 31.20
CBRL 170421P00190000 P 04/21/17 190.0 33.50 36.00
CBRL 170421P00195000 P 04/21/17 195.0 38.30 41.20
CBRL 170421P00200000 P 04/21/17 200.0 43.20 46.30
CBRL 170421P00210000 P 04/21/17 210.0 52.50 56.50
CBRL 170421P00220000 P 04/21/17 220.0 62.90 66.70
CBRL 170421P00230000 P 04/21/17 230.0 73.30 76.50
CBRL 170421P00240000 P 04/21/17 240.0 83.20 86.50
CBRL 170421P00250000 P 04/21/17 250.0 92.70 95.70
CBRL 170519C00115000 C 05/19/17 115.0 40.40 42.30
CBRL 170519C00120000 C 05/19/17 120.0 35.30 37.50
CBRL 170519C00125000 C 05/19/17 125.0 30.40 32.60
CBRL 170519C00130000 C 05/19/17 130.0 25.30 27.50
CBRL 170519C00135000 C 05/19/17 135.0 20.50 22.70
CBRL 170519C00140000 C 05/19/17 140.0 15.40 18.00
CBRL 170519C00145000 C 05/19/17 145.0 10.80 12.90
CBRL 170519C00150000 C 05/19/17 150.0 7.60 8.50
CBRL 170519C00155000 C 05/19/17 155.0 4.40 5.10
CBRL 170519C00160000 C 05/19/17 160.0 2.15 2.85
CBRL 170519C00165000 C 05/19/17 165.0 0.85 1.35
CBRL 170519C00170000 C 05/19/17 170.0 0.30 0.65
CBRL 170519C00175000 C 05/19/17 175.0 0.10 0.30
CBRL 170519C00180000 C 05/19/17 180.0 0.00 0.15
CBRL 170519C00185000 C 05/19/17 185.0 0.00 0.15
CBRL 170519C00190000 C 05/19/17 190.0 0.00 0.45
CBRL 170519C00195000 C 05/19/17 195.0 0.00 0.45
CBRL 170519C00200000 C 05/19/17 200.0 0.00 0.45
CBRL 170519C00210000 C 05/19/17 210.0 0.00 0.45
CBRL 170519P00115000 P 05/19/17 115.0 0.00 0.15
CBRL 170519P00120000 P 05/19/17 120.0 0.00 0.15
CBRL 170519P00125000 P 05/19/17 125.0 0.05 0.20
CBRL 170519P00130000 P 05/19/17 130.0 0.15 0.30
CBRL 170519P00135000 P 05/19/17 135.0 0.25 0.50
CBRL 170519P00140000 P 05/19/17 140.0 0.50 0.85
CBRL 170519P00145000 P 05/19/17 145.0 1.15 1.65
CBRL 170519P00150000 P 05/19/17 150.0 2.20 2.90
CBRL 170519P00155000 P 05/19/17 155.0 4.00 4.70
CBRL 170519P00160000 P 05/19/17 160.0 6.80 7.60
CBRL 170519P00165000 P 05/19/17 165.0 10.60 11.30
CBRL 170519P00170000 P 05/19/17 170.0 13.30 16.20
CBRL 170519P00175000 P 05/19/17 175.0 18.30 20.90
CBRL 170519P00180000 P 05/19/17 180.0 23.20 25.80
CBRL 170519P00185000 P 05/19/17 185.0 28.10 31.00
CBRL 170519P00190000 P 05/19/17 190.0 33.20 35.80
CBRL 170519P00195000 P 05/19/17 195.0 38.90 40.80
CBRL 170519P00200000 P 05/19/17 200.0 43.30 45.80
CBRL 170519P00210000 P 05/19/17 210.0 53.90 56.00
CBRL 170616C00070000 C 06/16/17 70.0 85.30 88.00
CBRL 170616C00075000 C 06/16/17 75.0 79.60 83.00
CBRL 170616C00080000 C 06/16/17 80.0 74.70 78.40
CBRL 170616C00085000 C 06/16/17 85.0 69.60 73.00
CBRL 170616C00090000 C 06/16/17 90.0 64.60 68.00
CBRL 170616C00095000 C 06/16/17 95.0 59.60 63.00
CBRL 170616C00100000 C 06/16/17 100.0 55.40 57.70
CBRL 170616C00105000 C 06/16/17 105.0 49.70 53.20
CBRL 170616C00110000 C 06/16/17 110.0 45.40 48.10
CBRL 170616C00115000 C 06/16/17 115.0 40.40 43.20
CBRL 170616C00120000 C 06/16/17 120.0 34.70 38.00
CBRL 170616C00125000 C 06/16/17 125.0 30.40 33.20
CBRL 170616C00130000 C 06/16/17 130.0 25.50 27.90
CBRL 170616C00135000 C 06/16/17 135.0 20.80 23.30
CBRL 170616C00140000 C 06/16/17 140.0 16.00 18.70
CBRL 170616C00145000 C 06/16/17 145.0 11.90 14.40
CBRL 170616C00150000 C 06/16/17 150.0 8.50 10.60
CBRL 170616C00155000 C 06/16/17 155.0 5.80 7.40
CBRL 170616C00160000 C 06/16/17 160.0 3.70 5.10
CBRL 170616C00165000 C 06/16/17 165.0 2.15 2.85
CBRL 170616C00170000 C 06/16/17 170.0 1.15 1.95
CBRL 170616C00175000 C 06/16/17 175.0 0.85 1.00
CBRL 170616C00180000 C 06/16/17 180.0 0.20 0.60
CBRL 170616C00185000 C 06/16/17 185.0 0.05 0.30
CBRL 170616C00190000 C 06/16/17 190.0 0.00 0.30
CBRL 170616C00195000 C 06/16/17 195.0 0.00 0.15
CBRL 170616C00200000 C 06/16/17 200.0 0.00 0.15
CBRL 170616P00070000 P 06/16/17 70.0 0.00 0.10
CBRL 170616P00075000 P 06/16/17 75.0 0.00 0.15
CBRL 170616P00080000 P 06/16/17 80.0 0.00 0.20
CBRL 170616P00085000 P 06/16/17 85.0 0.00 0.25
CBRL 170616P00090000 P 06/16/17 90.0 0.00 0.30
CBRL 170616P00095000 P 06/16/17 95.0 0.00 0.15
CBRL 170616P00100000 P 06/16/17 100.0 0.00 0.35
CBRL 170616P00105000 P 06/16/17 105.0 0.00 0.20
CBRL 170616P00110000 P 06/16/17 110.0 0.05 0.25
CBRL 170616P00115000 P 06/16/17 115.0 0.10 0.35
CBRL 170616P00120000 P 06/16/17 120.0 0.10 0.40
CBRL 170616P00125000 P 06/16/17 125.0 0.25 0.65
CBRL 170616P00130000 P 06/16/17 130.0 0.50 0.90
CBRL 170616P00135000 P 06/16/17 135.0 0.80 1.35
CBRL 170616P00140000 P 06/16/17 140.0 1.45 2.00
CBRL 170616P00145000 P 06/16/17 145.0 2.30 3.00
CBRL 170616P00150000 P 06/16/17 150.0 3.70 4.70
CBRL 170616P00155000 P 06/16/17 155.0 5.50 7.00
CBRL 170616P00160000 P 06/16/17 160.0 8.20 10.00
CBRL 170616P00165000 P 06/16/17 165.0 11.20 13.40
CBRL 170616P00170000 P 06/16/17 170.0 15.10 17.40
CBRL 170616P00175000 P 06/16/17 175.0 19.30 21.80
CBRL 170616P00180000 P 06/16/17 180.0 23.60 26.60
CBRL 170616P00185000 P 06/16/17 185.0 28.10 31.70
CBRL 170616P00190000 P 06/16/17 190.0 33.30 36.10
CBRL 170616P00195000 P 06/16/17 195.0 38.10 41.60
CBRL 170616P00200000 P 06/16/17 200.0 43.50 46.20
CBRL 170915C00080000 C 09/15/17 80.0 75.50 77.90
CBRL 170915C00085000 C 09/15/17 85.0 70.00 73.50
CBRL 170915C00090000 C 09/15/17 90.0 65.00 68.50
CBRL 170915C00095000 C 09/15/17 95.0 59.90 63.00
CBRL 170915C00100000 C 09/15/17 100.0 55.20 57.90
CBRL 170915C00105000 C 09/15/17 105.0 50.20 52.90
CBRL 170915C00110000 C 09/15/17 110.0 45.20 47.90
CBRL 170915C00115000 C 09/15/17 115.0 40.30 42.90
CBRL 170915C00120000 C 09/15/17 120.0 35.30 38.00
CBRL 170915C00125000 C 09/15/17 125.0 30.00 33.10
CBRL 170915C00130000 C 09/15/17 130.0 25.60 28.60
CBRL 170915C00135000 C 09/15/17 135.0 21.20 24.40
CBRL 170915C00140000 C 09/15/17 140.0 17.10 20.10
CBRL 170915C00145000 C 09/15/17 145.0 13.60 16.20
CBRL 170915C00150000 C 09/15/17 150.0 10.60 12.80
CBRL 170915C00155000 C 09/15/17 155.0 7.90 10.40
CBRL 170915C00160000 C 09/15/17 160.0 4.90 8.40
CBRL 170915C00165000 C 09/15/17 165.0 3.90 6.00
CBRL 170915C00170000 C 09/15/17 170.0 2.80 4.20
CBRL 170915C00175000 C 09/15/17 175.0 1.30 3.30
CBRL 170915C00180000 C 09/15/17 180.0 1.20 2.75
CBRL 170915C00185000 C 09/15/17 185.0 0.70 1.45
CBRL 170915C00190000 C 09/15/17 190.0 0.35 1.15
CBRL 170915C00195000 C 09/15/17 195.0 0.10 1.00
CBRL 170915C00200000 C 09/15/17 200.0 0.05 0.55
CBRL 170915C00210000 C 09/15/17 210.0 0.00 0.45
CBRL 170915C00220000 C 09/15/17 220.0 0.00 0.70
CBRL 170915C00230000 C 09/15/17 230.0 0.00 0.65
CBRL 170915P00080000 P 09/15/17 80.0 0.05 0.55
CBRL 170915P00085000 P 09/15/17 85.0 0.05 0.55
CBRL 170915P00090000 P 09/15/17 90.0 0.10 0.65
CBRL 170915P00095000 P 09/15/17 95.0 0.15 0.50
CBRL 170915P00100000 P 09/15/17 100.0 0.20 0.80
CBRL 170915P00105000 P 09/15/17 105.0 0.30 0.90
CBRL 170915P00110000 P 09/15/17 110.0 0.40 0.95
CBRL 170915P00115000 P 09/15/17 115.0 0.60 1.25
CBRL 170915P00120000 P 09/15/17 120.0 0.90 1.55
CBRL 170915P00125000 P 09/15/17 125.0 1.10 2.45
CBRL 170915P00130000 P 09/15/17 130.0 1.45 3.30
CBRL 170915P00135000 P 09/15/17 135.0 2.05 4.40
CBRL 170915P00140000 P 09/15/17 140.0 3.60 5.80
CBRL 170915P00145000 P 09/15/17 145.0 5.00 7.30
CBRL 170915P00150000 P 09/15/17 150.0 6.80 9.40
CBRL 170915P00155000 P 09/15/17 155.0 8.30 11.20
CBRL 170915P00160000 P 09/15/17 160.0 11.50 13.70
CBRL 170915P00165000 P 09/15/17 165.0 14.70 17.10
CBRL 170915P00170000 P 09/15/17 170.0 17.90 21.10
CBRL 170915P00175000 P 09/15/17 175.0 21.60 25.10
CBRL 170915P00180000 P 09/15/17 180.0 26.00 29.10
CBRL 170915P00185000 P 09/15/17 185.0 30.70 33.80
CBRL 170915P00190000 P 09/15/17 190.0 35.00 38.60
CBRL 170915P00195000 P 09/15/17 195.0 39.90 43.30
CBRL 170915P00200000 P 09/15/17 200.0 44.60 48.20
CBRL 170915P00210000 P 09/15/17 210.0 54.40 58.00
CBRL 170915P00220000 P 09/15/17 220.0 63.70 67.90
CBRL 170915P00230000 P 09/15/17 230.0 74.50 77.80

OPRA data is delayed 15 minutes.