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 Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 150320C00065000 C 03/20/15 65.0 83.00 87.50
CBRL 150320C00070000 C 03/20/15 70.0 78.10 82.50
CBRL 150320C00075000 C 03/20/15 75.0 73.00 77.50
CBRL 150320C00080000 C 03/20/15 80.0 68.00 72.50
CBRL 150320C00085000 C 03/20/15 85.0 63.10 67.60
CBRL 150320C00090000 C 03/20/15 90.0 58.00 61.40
CBRL 150320C00095000 C 03/20/15 95.0 52.90 56.40
CBRL 150320C00100000 C 03/20/15 100.0 48.10 51.50
CBRL 150320C00105000 C 03/20/15 105.0 43.00 46.40
CBRL 150320C00110000 C 03/20/15 110.0 38.60 41.00
CBRL 150320C00115000 C 03/20/15 115.0 33.70 36.00
CBRL 150320C00120000 C 03/20/15 120.0 28.80 31.00
CBRL 150320C00125000 C 03/20/15 125.0 23.70 25.70
CBRL 150320C00130000 C 03/20/15 130.0 18.90 20.70
CBRL 150320C00135000 C 03/20/15 135.0 14.10 15.90
CBRL 150320C00140000 C 03/20/15 140.0 9.40 10.70
CBRL 150320C00145000 C 03/20/15 145.0 5.50 6.60
CBRL 150320C00150000 C 03/20/15 150.0 2.80 3.10
CBRL 150320C00155000 C 03/20/15 155.0 0.80 1.25
CBRL 150320C00160000 C 03/20/15 160.0 0.15 0.50
CBRL 150320C00165000 C 03/20/15 165.0 0.00 0.50
CBRL 150320C00170000 C 03/20/15 170.0 0.00 0.45
CBRL 150320C00175000 C 03/20/15 175.0 0.00 0.40
CBRL 150320C00180000 C 03/20/15 180.0 0.00 0.40
CBRL 150320C00185000 C 03/20/15 185.0 0.00 0.90
CBRL 150320C00190000 C 03/20/15 190.0 0.00 0.40
CBRL 150320C00195000 C 03/20/15 195.0 0.00 1.30
CBRL 150320C00200000 C 03/20/15 200.0 0.00 1.30
CBRL 150320P00065000 P 03/20/15 65.0 0.00 0.40
CBRL 150320P00070000 P 03/20/15 70.0 0.00 1.30
CBRL 150320P00075000 P 03/20/15 75.0 0.00 0.40
CBRL 150320P00080000 P 03/20/15 80.0 0.00 0.40
CBRL 150320P00085000 P 03/20/15 85.0 0.00 0.40
CBRL 150320P00090000 P 03/20/15 90.0 0.00 0.40
CBRL 150320P00095000 P 03/20/15 95.0 0.00 0.55
CBRL 150320P00100000 P 03/20/15 100.0 0.00 1.00
CBRL 150320P00105000 P 03/20/15 105.0 0.00 0.10
CBRL 150320P00110000 P 03/20/15 110.0 0.00 0.40
CBRL 150320P00115000 P 03/20/15 115.0 0.00 0.45
CBRL 150320P00120000 P 03/20/15 120.0 0.00 0.10
CBRL 150320P00125000 P 03/20/15 125.0 0.00 0.50
CBRL 150320P00130000 P 03/20/15 130.0 0.00 0.20
CBRL 150320P00135000 P 03/20/15 135.0 0.05 0.20
CBRL 150320P00140000 P 03/20/15 140.0 0.25 0.55
CBRL 150320P00145000 P 03/20/15 145.0 0.95 1.30
CBRL 150320P00150000 P 03/20/15 150.0 2.55 2.90
CBRL 150320P00155000 P 03/20/15 155.0 5.50 6.40
CBRL 150320P00160000 P 03/20/15 160.0 8.80 11.40
CBRL 150320P00165000 P 03/20/15 165.0 13.60 16.40
CBRL 150320P00170000 P 03/20/15 170.0 18.50 21.30
CBRL 150320P00175000 P 03/20/15 175.0 23.50 27.10
CBRL 150320P00180000 P 03/20/15 180.0 28.40 31.20
CBRL 150320P00185000 P 03/20/15 185.0 33.00 36.50
CBRL 150320P00190000 P 03/20/15 190.0 38.10 41.50
CBRL 150320P00195000 P 03/20/15 195.0 42.50 46.40
CBRL 150320P00200000 P 03/20/15 200.0 47.90 51.80
CBRL 150417C00090000 C 04/17/15 90.0 57.90 61.90
CBRL 150417C00095000 C 04/17/15 95.0 54.00 56.70
CBRL 150417C00100000 C 04/17/15 100.0 48.70 51.60
CBRL 150417C00105000 C 04/17/15 105.0 43.80 46.60
CBRL 150417C00110000 C 04/17/15 110.0 39.00 41.60
CBRL 150417C00115000 C 04/17/15 115.0 34.00 36.70
CBRL 150417C00120000 C 04/17/15 120.0 28.80 31.80
CBRL 150417C00125000 C 04/17/15 125.0 24.20 26.20
CBRL 150417C00130000 C 04/17/15 130.0 19.30 22.10
CBRL 150417C00135000 C 04/17/15 135.0 14.60 17.40
CBRL 150417C00140000 C 04/17/15 140.0 10.30 12.20
CBRL 150417C00145000 C 04/17/15 145.0 7.10 7.70
CBRL 150417C00150000 C 04/17/15 150.0 3.80 4.50
CBRL 150417C00155000 C 04/17/15 155.0 1.85 2.40
CBRL 150417C00160000 C 04/17/15 160.0 0.75 1.35
CBRL 150417C00165000 C 04/17/15 165.0 0.20 0.75
CBRL 150417C00170000 C 04/17/15 170.0 0.00 0.55
CBRL 150417C00175000 C 04/17/15 175.0 0.00 0.45
CBRL 150417C00180000 C 04/17/15 180.0 0.00 0.40
CBRL 150417P00090000 P 04/17/15 90.0 0.00 0.05
CBRL 150417P00095000 P 04/17/15 95.0 0.00 0.45
CBRL 150417P00100000 P 04/17/15 100.0 0.00 0.50
CBRL 150417P00105000 P 04/17/15 105.0 0.00 0.50
CBRL 150417P00110000 P 04/17/15 110.0 0.00 0.50
CBRL 150417P00115000 P 04/17/15 115.0 0.00 0.55
CBRL 150417P00120000 P 04/17/15 120.0 0.05 0.60
CBRL 150417P00125000 P 04/17/15 125.0 0.15 1.40
CBRL 150417P00130000 P 04/17/15 130.0 0.30 1.20
CBRL 150417P00135000 P 04/17/15 135.0 0.70 1.25
CBRL 150417P00140000 P 04/17/15 140.0 1.30 1.70
CBRL 150417P00145000 P 04/17/15 145.0 2.40 3.00
CBRL 150417P00150000 P 04/17/15 150.0 4.30 5.10
CBRL 150417P00155000 P 04/17/15 155.0 7.30 8.10
CBRL 150417P00160000 P 04/17/15 160.0 10.20 12.80
CBRL 150417P00165000 P 04/17/15 165.0 14.80 17.50
CBRL 150417P00170000 P 04/17/15 170.0 19.70 22.70
CBRL 150417P00175000 P 04/17/15 175.0 24.60 27.60
CBRL 150417P00180000 P 04/17/15 180.0 29.50 32.30
CBRL 150619C00060000 C 06/19/15 60.0 88.00 92.20
CBRL 150619C00065000 C 06/19/15 65.0 83.00 86.80
CBRL 150619C00070000 C 06/19/15 70.0 78.10 82.20
CBRL 150619C00075000 C 06/19/15 75.0 73.40 77.50
CBRL 150619C00080000 C 06/19/15 80.0 68.70 71.50
CBRL 150619C00085000 C 06/19/15 85.0 63.80 66.60
CBRL 150619C00090000 C 06/19/15 90.0 58.50 61.60
CBRL 150619C00095000 C 06/19/15 95.0 53.80 56.60
CBRL 150619C00100000 C 06/19/15 100.0 48.80 51.60
CBRL 150619C00105000 C 06/19/15 105.0 43.90 46.60
CBRL 150619C00110000 C 06/19/15 110.0 39.00 41.50
CBRL 150619C00115000 C 06/19/15 115.0 33.70 36.50
CBRL 150619C00120000 C 06/19/15 120.0 29.30 31.60
CBRL 150619C00125000 C 06/19/15 125.0 24.40 26.70
CBRL 150619C00130000 C 06/19/15 130.0 19.90 22.00
CBRL 150619C00135000 C 06/19/15 135.0 15.50 18.50
CBRL 150619C00140000 C 06/19/15 140.0 12.20 14.60
CBRL 150619C00145000 C 06/19/15 145.0 8.60 9.90
CBRL 150619C00150000 C 06/19/15 150.0 6.00 7.30
CBRL 150619C00155000 C 06/19/15 155.0 3.90 5.20
CBRL 150619C00160000 C 06/19/15 160.0 2.80 3.20
CBRL 150619C00165000 C 06/19/15 165.0 1.45 2.65
CBRL 150619C00170000 C 06/19/15 170.0 0.65 1.80
CBRL 150619C00175000 C 06/19/15 175.0 0.40 1.15
CBRL 150619C00180000 C 06/19/15 180.0 0.00 1.10
CBRL 150619C00185000 C 06/19/15 185.0 0.00 1.50
CBRL 150619C00190000 C 06/19/15 190.0 0.00 1.00
CBRL 150619C00195000 C 06/19/15 195.0 0.00 1.00
CBRL 150619C00200000 C 06/19/15 200.0 0.00 1.00
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 0.65
CBRL 150619P00075000 P 06/19/15 75.0 0.00 0.65
CBRL 150619P00080000 P 06/19/15 80.0 0.00 0.75
CBRL 150619P00085000 P 06/19/15 85.0 0.00 0.75
CBRL 150619P00090000 P 06/19/15 90.0 0.00 1.50
CBRL 150619P00095000 P 06/19/15 95.0 0.00 1.00
CBRL 150619P00100000 P 06/19/15 100.0 0.00 0.80
CBRL 150619P00105000 P 06/19/15 105.0 0.00 1.10
CBRL 150619P00110000 P 06/19/15 110.0 0.25 1.00
CBRL 150619P00115000 P 06/19/15 115.0 0.30 1.85
CBRL 150619P00120000 P 06/19/15 120.0 0.50 1.55
CBRL 150619P00125000 P 06/19/15 125.0 0.60 1.65
CBRL 150619P00130000 P 06/19/15 130.0 1.20 2.00
CBRL 150619P00135000 P 06/19/15 135.0 1.95 3.10
CBRL 150619P00140000 P 06/19/15 140.0 3.00 4.00
CBRL 150619P00145000 P 06/19/15 145.0 4.50 5.50
CBRL 150619P00150000 P 06/19/15 150.0 6.80 7.70
CBRL 150619P00155000 P 06/19/15 155.0 9.60 11.00
CBRL 150619P00160000 P 06/19/15 160.0 12.30 14.70
CBRL 150619P00165000 P 06/19/15 165.0 15.90 19.00
CBRL 150619P00170000 P 06/19/15 170.0 20.40 23.20
CBRL 150619P00175000 P 06/19/15 175.0 25.00 27.60
CBRL 150619P00180000 P 06/19/15 180.0 29.70 32.70
CBRL 150619P00185000 P 06/19/15 185.0 34.60 37.60
CBRL 150619P00190000 P 06/19/15 190.0 39.50 42.70
CBRL 150619P00195000 P 06/19/15 195.0 44.40 47.20
CBRL 150619P00200000 P 06/19/15 200.0 49.50 52.80
CBRL 150918C00085000 C 09/18/15 85.0 64.00 66.70
CBRL 150918C00090000 C 09/18/15 90.0 58.40 61.60
CBRL 150918C00095000 C 09/18/15 95.0 53.70 56.70
CBRL 150918C00100000 C 09/18/15 100.0 48.60 51.80
CBRL 150918C00105000 C 09/18/15 105.0 43.90 46.90
CBRL 150918C00110000 C 09/18/15 110.0 39.00 41.90
CBRL 150918C00115000 C 09/18/15 115.0 34.30 37.20
CBRL 150918C00120000 C 09/18/15 120.0 29.50 32.50
CBRL 150918C00125000 C 09/18/15 125.0 25.00 28.20
CBRL 150918C00130000 C 09/18/15 130.0 20.70 24.00
CBRL 150918C00135000 C 09/18/15 135.0 17.20 20.10
CBRL 150918C00140000 C 09/18/15 140.0 13.70 16.60
CBRL 150918C00145000 C 09/18/15 145.0 10.40 13.60
CBRL 150918C00150000 C 09/18/15 150.0 8.10 10.70
CBRL 150918C00155000 C 09/18/15 155.0 6.00 8.10
CBRL 150918C00160000 C 09/18/15 160.0 4.40 6.30
CBRL 150918C00165000 C 09/18/15 165.0 3.10 4.50
CBRL 150918C00170000 C 09/18/15 170.0 1.60 3.40
CBRL 150918C00175000 C 09/18/15 175.0 1.40 2.55
CBRL 150918P00085000 P 09/18/15 85.0 0.00 0.65
CBRL 150918P00090000 P 09/18/15 90.0 0.00 1.30
CBRL 150918P00095000 P 09/18/15 95.0 0.00 1.40
CBRL 150918P00100000 P 09/18/15 100.0 0.10 1.55
CBRL 150918P00105000 P 09/18/15 105.0 0.25 1.70
CBRL 150918P00110000 P 09/18/15 110.0 0.55 1.95
CBRL 150918P00115000 P 09/18/15 115.0 0.85 2.25
CBRL 150918P00120000 P 09/18/15 120.0 1.30 2.85
CBRL 150918P00125000 P 09/18/15 125.0 1.75 3.70
CBRL 150918P00130000 P 09/18/15 130.0 2.55 4.20
CBRL 150918P00135000 P 09/18/15 135.0 3.70 5.30
CBRL 150918P00140000 P 09/18/15 140.0 4.60 7.00
CBRL 150918P00145000 P 09/18/15 145.0 6.50 8.90
CBRL 150918P00150000 P 09/18/15 150.0 8.50 11.60
CBRL 150918P00155000 P 09/18/15 155.0 11.40 13.90
CBRL 150918P00160000 P 09/18/15 160.0 14.70 17.30
CBRL 150918P00165000 P 09/18/15 165.0 18.30 21.30
CBRL 150918P00170000 P 09/18/15 170.0 22.40 25.60
CBRL 150918P00175000 P 09/18/15 175.0 26.70 29.40

OPRA data is delayed 15 minutes.