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 (2016-08-26)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 160916C00056750 C 09/16/16 56.8 93.40 98.00
CBRL 160916C00061750 C 09/16/16 61.8 88.30 92.90
CBRL 160916C00066750 C 09/16/16 66.8 83.70 87.90
CBRL 160916C00071750 C 09/16/16 71.8 78.70 83.10
CBRL 160916C00076750 C 09/16/16 76.8 73.30 78.00
CBRL 160916C00081750 C 09/16/16 81.8 68.10 72.80
CBRL 160916C00086750 C 09/16/16 86.8 63.10 67.80
CBRL 160916C00091750 C 09/16/16 91.8 58.30 63.00
CBRL 160916C00096750 C 09/16/16 96.8 53.30 58.00
CBRL 160916C00101750 C 09/16/16 101.8 48.10 52.90
CBRL 160916C00105000 C 09/16/16 105.0 45.00 49.80
CBRL 160916C00106750 C 09/16/16 106.8 43.10 47.90
CBRL 160916C00110000 C 09/16/16 110.0 39.90 44.40
CBRL 160916C00111750 C 09/16/16 111.8 38.10 42.70
CBRL 160916C00115000 C 09/16/16 115.0 35.10 39.80
CBRL 160916C00116750 C 09/16/16 116.8 33.30 37.90
CBRL 160916C00120000 C 09/16/16 120.0 29.80 34.10
CBRL 160916C00121750 C 09/16/16 121.8 28.30 32.30
CBRL 160916C00125000 C 09/16/16 125.0 25.00 29.30
CBRL 160916C00126750 C 09/16/16 126.8 23.90 27.60
CBRL 160916C00130000 C 09/16/16 130.0 21.30 24.30
CBRL 160916C00131750 C 09/16/16 131.8 19.60 21.60
CBRL 160916C00135000 C 09/16/16 135.0 16.60 19.20
CBRL 160916C00136750 C 09/16/16 136.8 15.00 16.50
CBRL 160916C00140000 C 09/16/16 140.0 12.10 13.50
CBRL 160916C00141750 C 09/16/16 141.8 10.50 12.00
CBRL 160916C00145000 C 09/16/16 145.0 8.10 8.90
CBRL 160916C00146750 C 09/16/16 146.8 6.80 7.60
CBRL 160916C00150000 C 09/16/16 150.0 4.70 5.50
CBRL 160916C00151750 C 09/16/16 151.8 3.70 4.60
CBRL 160916C00155000 C 09/16/16 155.0 2.30 2.95
CBRL 160916C00156750 C 09/16/16 156.8 1.70 2.20
CBRL 160916C00160000 C 09/16/16 160.0 0.85 1.30
CBRL 160916C00161750 C 09/16/16 161.8 0.55 0.95
CBRL 160916C00165000 C 09/16/16 165.0 0.25 0.50
CBRL 160916C00166750 C 09/16/16 166.8 0.10 0.40
CBRL 160916C00170000 C 09/16/16 170.0 0.05 0.25
CBRL 160916C00171750 C 09/16/16 171.8 0.00 0.25
CBRL 160916C00175000 C 09/16/16 175.0 0.00 0.25
CBRL 160916C00176750 C 09/16/16 176.8 0.00 0.25
CBRL 160916C00180000 C 09/16/16 180.0 0.00 0.60
CBRL 160916C00181750 C 09/16/16 181.8 0.00 0.35
CBRL 160916C00185000 C 09/16/16 185.0 0.00 4.80
CBRL 160916C00186750 C 09/16/16 186.8 0.00 0.35
CBRL 160916P00056750 P 09/16/16 56.8 0.00 0.05
CBRL 160916P00061750 P 09/16/16 61.8 0.00 0.35
CBRL 160916P00066750 P 09/16/16 66.8 0.00 0.35
CBRL 160916P00071750 P 09/16/16 71.8 0.00 0.35
CBRL 160916P00076750 P 09/16/16 76.8 0.00 0.35
CBRL 160916P00081750 P 09/16/16 81.8 0.00 0.35
CBRL 160916P00086750 P 09/16/16 86.8 0.00 0.35
CBRL 160916P00091750 P 09/16/16 91.8 0.00 0.35
CBRL 160916P00096750 P 09/16/16 96.8 0.00 0.35
CBRL 160916P00101750 P 09/16/16 101.8 0.00 0.35
CBRL 160916P00105000 P 09/16/16 105.0 0.00 0.60
CBRL 160916P00106750 P 09/16/16 106.8 0.00 0.35
CBRL 160916P00110000 P 09/16/16 110.0 0.00 1.40
CBRL 160916P00111750 P 09/16/16 111.8 0.00 0.35
CBRL 160916P00115000 P 09/16/16 115.0 0.00 0.35
CBRL 160916P00116750 P 09/16/16 116.8 0.00 0.25
CBRL 160916P00120000 P 09/16/16 120.0 0.05 0.25
CBRL 160916P00121750 P 09/16/16 121.8 0.00 0.25
CBRL 160916P00125000 P 09/16/16 125.0 0.00 0.25
CBRL 160916P00126750 P 09/16/16 126.8 0.05 0.30
CBRL 160916P00130000 P 09/16/16 130.0 0.10 0.35
CBRL 160916P00131750 P 09/16/16 131.8 0.10 0.35
CBRL 160916P00135000 P 09/16/16 135.0 0.20 0.45
CBRL 160916P00136750 P 09/16/16 136.8 0.30 0.55
CBRL 160916P00140000 P 09/16/16 140.0 0.55 0.75
CBRL 160916P00141750 P 09/16/16 141.8 0.70 0.95
CBRL 160916P00145000 P 09/16/16 145.0 1.25 1.55
CBRL 160916P00146750 P 09/16/16 146.8 1.65 2.00
CBRL 160916P00150000 P 09/16/16 150.0 2.70 3.10
CBRL 160916P00151750 P 09/16/16 151.8 3.40 3.90
CBRL 160916P00155000 P 09/16/16 155.0 5.00 5.70
CBRL 160916P00156750 P 09/16/16 156.8 6.10 6.90
CBRL 160916P00160000 P 09/16/16 160.0 8.50 9.40
CBRL 160916P00161750 P 09/16/16 161.8 9.60 10.70
CBRL 160916P00165000 P 09/16/16 165.0 10.80 14.10
CBRL 160916P00166750 P 09/16/16 166.8 12.60 15.60
CBRL 160916P00170000 P 09/16/16 170.0 15.90 18.90
CBRL 160916P00171750 P 09/16/16 171.8 17.30 20.50
CBRL 160916P00175000 P 09/16/16 175.0 20.50 24.50
CBRL 160916P00176750 P 09/16/16 176.8 22.30 26.10
CBRL 160916P00180000 P 09/16/16 180.0 25.50 29.40
CBRL 160916P00181750 P 09/16/16 181.8 27.20 30.90
CBRL 160916P00185000 P 09/16/16 185.0 30.40 35.00
CBRL 160916P00186750 P 09/16/16 186.8 32.30 36.20
CBRL 161021C00080000 C 10/21/16 80.0 71.00 74.40
CBRL 161021C00085000 C 10/21/16 85.0 66.30 69.40
CBRL 161021C00090000 C 10/21/16 90.0 60.20 64.10
CBRL 161021C00095000 C 10/21/16 95.0 56.10 59.70
CBRL 161021C00100000 C 10/21/16 100.0 51.10 54.80
CBRL 161021C00105000 C 10/21/16 105.0 45.20 49.40
CBRL 161021C00110000 C 10/21/16 110.0 41.30 44.00
CBRL 161021C00115000 C 10/21/16 115.0 36.30 39.10
CBRL 161021C00120000 C 10/21/16 120.0 31.50 34.50
CBRL 161021C00125000 C 10/21/16 125.0 26.50 29.40
CBRL 161021C00130000 C 10/21/16 130.0 21.60 24.90
CBRL 161021C00135000 C 10/21/16 135.0 17.50 18.90
CBRL 161021C00140000 C 10/21/16 140.0 13.30 14.40
CBRL 161021C00145000 C 10/21/16 145.0 9.40 10.40
CBRL 161021C00150000 C 10/21/16 150.0 6.20 6.80
CBRL 161021C00155000 C 10/21/16 155.0 3.50 4.30
CBRL 161021C00160000 C 10/21/16 160.0 2.00 2.35
CBRL 161021C00165000 C 10/21/16 165.0 0.95 1.30
CBRL 161021C00170000 C 10/21/16 170.0 0.40 0.70
CBRL 161021C00175000 C 10/21/16 175.0 0.05 0.35
CBRL 161021C00180000 C 10/21/16 180.0 0.00 0.25
CBRL 161021C00185000 C 10/21/16 185.0 0.00 0.25
CBRL 161021C00190000 C 10/21/16 190.0 0.00 0.40
CBRL 161021C00195000 C 10/21/16 195.0 0.00 0.35
CBRL 161021C00200000 C 10/21/16 200.0 0.00 0.35
CBRL 161021C00210000 C 10/21/16 210.0 0.00 0.35
CBRL 161021C00220000 C 10/21/16 220.0 0.00 0.35
CBRL 161021C00230000 C 10/21/16 230.0 0.00 0.35
CBRL 161021C00240000 C 10/21/16 240.0 0.00 0.35
CBRL 161021P00080000 P 10/21/16 80.0 0.00 0.45
CBRL 161021P00085000 P 10/21/16 85.0 0.00 0.45
CBRL 161021P00090000 P 10/21/16 90.0 0.05 0.30
CBRL 161021P00095000 P 10/21/16 95.0 0.10 0.35
CBRL 161021P00100000 P 10/21/16 100.0 0.00 0.40
CBRL 161021P00105000 P 10/21/16 105.0 0.00 0.45
CBRL 161021P00110000 P 10/21/16 110.0 0.00 0.45
CBRL 161021P00115000 P 10/21/16 115.0 0.10 0.55
CBRL 161021P00120000 P 10/21/16 120.0 0.15 0.60
CBRL 161021P00125000 P 10/21/16 125.0 0.50 0.65
CBRL 161021P00130000 P 10/21/16 130.0 0.75 1.00
CBRL 161021P00135000 P 10/21/16 135.0 1.15 1.50
CBRL 161021P00140000 P 10/21/16 140.0 1.90 2.20
CBRL 161021P00145000 P 10/21/16 145.0 3.10 3.50
CBRL 161021P00150000 P 10/21/16 150.0 4.90 5.40
CBRL 161021P00155000 P 10/21/16 155.0 7.50 8.20
CBRL 161021P00160000 P 10/21/16 160.0 10.50 11.70
CBRL 161021P00165000 P 10/21/16 165.0 14.50 15.70
CBRL 161021P00170000 P 10/21/16 170.0 17.50 20.60
CBRL 161021P00175000 P 10/21/16 175.0 22.30 25.60
CBRL 161021P00180000 P 10/21/16 180.0 27.30 30.20
CBRL 161021P00185000 P 10/21/16 185.0 32.30 35.00
CBRL 161021P00190000 P 10/21/16 190.0 37.20 40.00
CBRL 161021P00195000 P 10/21/16 195.0 42.00 45.80
CBRL 161021P00200000 P 10/21/16 200.0 46.90 50.30
CBRL 161021P00210000 P 10/21/16 210.0 57.20 60.30
CBRL 161021P00220000 P 10/21/16 220.0 67.20 70.60
CBRL 161021P00230000 P 10/21/16 230.0 76.90 80.80
CBRL 161021P00240000 P 10/21/16 240.0 87.20 90.60
CBRL 161216C00076750 C 12/16/16 76.8 74.20 77.90
CBRL 161216C00081750 C 12/16/16 81.8 68.10 72.80
CBRL 161216C00085000 C 12/16/16 85.0 65.30 69.50
CBRL 161216C00086750 C 12/16/16 86.8 63.30 67.90
CBRL 161216C00090000 C 12/16/16 90.0 60.10 64.50
CBRL 161216C00091750 C 12/16/16 91.8 58.50 62.90
CBRL 161216C00095000 C 12/16/16 95.0 55.10 59.50
CBRL 161216C00096750 C 12/16/16 96.8 53.40 57.90
CBRL 161216C00100000 C 12/16/16 100.0 50.20 54.70
CBRL 161216C00101750 C 12/16/16 101.8 48.30 52.70
CBRL 161216C00105000 C 12/16/16 105.0 45.20 49.50
CBRL 161216C00106750 C 12/16/16 106.8 43.50 47.90
CBRL 161216C00110000 C 12/16/16 110.0 40.70 44.40
CBRL 161216C00111750 C 12/16/16 111.8 39.00 42.80
CBRL 161216C00115000 C 12/16/16 115.0 35.50 39.60
CBRL 161216C00116750 C 12/16/16 116.8 34.00 38.10
CBRL 161216C00120000 C 12/16/16 120.0 31.10 34.50
CBRL 161216C00121750 C 12/16/16 121.8 30.00 32.90
CBRL 161216C00125000 C 12/16/16 125.0 26.70 30.30
CBRL 161216C00126750 C 12/16/16 126.8 25.30 28.20
CBRL 161216C00130000 C 12/16/16 130.0 22.80 24.00
CBRL 161216C00131750 C 12/16/16 131.8 21.10 22.50
CBRL 161216C00135000 C 12/16/16 135.0 18.30 19.60
CBRL 161216C00136750 C 12/16/16 136.8 17.20 18.10
CBRL 161216C00140000 C 12/16/16 140.0 13.40 15.60
CBRL 161216C00141750 C 12/16/16 141.8 13.30 14.10
CBRL 161216C00145000 C 12/16/16 145.0 10.80 11.90
CBRL 161216C00146750 C 12/16/16 146.8 9.90 10.80
CBRL 161216C00150000 C 12/16/16 150.0 7.90 8.80
CBRL 161216C00151750 C 12/16/16 151.8 7.10 7.80
CBRL 161216C00155000 C 12/16/16 155.0 5.20 6.20
CBRL 161216C00156750 C 12/16/16 156.8 4.80 5.50
CBRL 161216C00160000 C 12/16/16 160.0 3.40 4.30
CBRL 161216C00161750 C 12/16/16 161.8 3.20 3.70
CBRL 161216C00165000 C 12/16/16 165.0 2.35 2.80
CBRL 161216C00166750 C 12/16/16 166.8 1.95 2.40
CBRL 161216C00170000 C 12/16/16 170.0 1.35 1.80
CBRL 161216C00171750 C 12/16/16 171.8 1.10 1.55
CBRL 161216C00175000 C 12/16/16 175.0 0.70 1.15
CBRL 161216C00176750 C 12/16/16 176.8 0.55 0.95
CBRL 161216C00180000 C 12/16/16 180.0 0.30 0.75
CBRL 161216C00181750 C 12/16/16 181.8 0.25 0.60
CBRL 161216C00185000 C 12/16/16 185.0 0.00 0.45
CBRL 161216C00186750 C 12/16/16 186.8 0.05 0.40
CBRL 161216C00190000 C 12/16/16 190.0 0.00 0.30
CBRL 161216C00191750 C 12/16/16 191.8 0.00 0.25
CBRL 161216C00195000 C 12/16/16 195.0 0.00 0.25
CBRL 161216C00196750 C 12/16/16 196.8 0.00 0.25
CBRL 161216C00206750 C 12/16/16 206.8 0.00 0.50
CBRL 161216C00216750 C 12/16/16 216.8 0.00 0.45
CBRL 161216P00076750 P 12/16/16 76.8 0.15 0.55
CBRL 161216P00081750 P 12/16/16 81.8 0.20 0.50
CBRL 161216P00085000 P 12/16/16 85.0 0.25 0.55
CBRL 161216P00086750 P 12/16/16 86.8 0.25 0.55
CBRL 161216P00090000 P 12/16/16 90.0 0.30 0.60
CBRL 161216P00091750 P 12/16/16 91.8 0.30 0.65
CBRL 161216P00095000 P 12/16/16 95.0 0.10 0.70
CBRL 161216P00096750 P 12/16/16 96.8 0.40 0.75
CBRL 161216P00100000 P 12/16/16 100.0 0.20 0.85
CBRL 161216P00101750 P 12/16/16 101.8 0.20 0.80
CBRL 161216P00105000 P 12/16/16 105.0 0.30 0.95
CBRL 161216P00106750 P 12/16/16 106.8 0.30 0.90
CBRL 161216P00110000 P 12/16/16 110.0 0.65 1.05
CBRL 161216P00111750 P 12/16/16 111.8 0.70 1.00
CBRL 161216P00115000 P 12/16/16 115.0 0.80 1.25
CBRL 161216P00116750 P 12/16/16 116.8 0.85 1.25
CBRL 161216P00120000 P 12/16/16 120.0 1.00 1.45
CBRL 161216P00121750 P 12/16/16 121.8 1.10 1.45
CBRL 161216P00125000 P 12/16/16 125.0 1.35 1.80
CBRL 161216P00126750 P 12/16/16 126.8 1.50 1.95
CBRL 161216P00130000 P 12/16/16 130.0 1.85 2.30
CBRL 161216P00131750 P 12/16/16 131.8 2.10 2.50
CBRL 161216P00135000 P 12/16/16 135.0 2.60 3.10
CBRL 161216P00136750 P 12/16/16 136.8 2.95 3.50
CBRL 161216P00140000 P 12/16/16 140.0 3.70 4.30
CBRL 161216P00141750 P 12/16/16 141.8 4.20 4.70
CBRL 161216P00145000 P 12/16/16 145.0 5.20 5.90
CBRL 161216P00146750 P 12/16/16 146.8 5.80 6.50
CBRL 161216P00150000 P 12/16/16 150.0 7.20 8.10
CBRL 161216P00151750 P 12/16/16 151.8 8.00 8.90
CBRL 161216P00155000 P 12/16/16 155.0 9.70 10.50
CBRL 161216P00156750 P 12/16/16 156.8 10.70 11.60
CBRL 161216P00160000 P 12/16/16 160.0 12.70 14.00
CBRL 161216P00161750 P 12/16/16 161.8 13.90 15.10
CBRL 161216P00165000 P 12/16/16 165.0 16.20 17.40
CBRL 161216P00166750 P 12/16/16 166.8 17.60 19.10
CBRL 161216P00170000 P 12/16/16 170.0 20.20 22.00
CBRL 161216P00171750 P 12/16/16 171.8 21.70 23.30
CBRL 161216P00175000 P 12/16/16 175.0 24.50 26.50
CBRL 161216P00176750 P 12/16/16 176.8 24.70 27.80
CBRL 161216P00180000 P 12/16/16 180.0 27.50 30.90
CBRL 161216P00181750 P 12/16/16 181.8 29.50 32.90
CBRL 161216P00185000 P 12/16/16 185.0 32.40 36.50
CBRL 161216P00186750 P 12/16/16 186.8 34.00 37.70
CBRL 161216P00190000 P 12/16/16 190.0 37.30 41.50
CBRL 161216P00191750 P 12/16/16 191.8 39.00 42.80
CBRL 161216P00195000 P 12/16/16 195.0 42.00 46.20
CBRL 161216P00196750 P 12/16/16 196.8 44.00 47.70
CBRL 161216P00206750 P 12/16/16 206.8 53.90 57.40
CBRL 161216P00216750 P 12/16/16 216.8 63.80 67.90
CBRL 170317C00080000 C 03/17/17 80.0 71.30 74.80
CBRL 170317C00085000 C 03/17/17 85.0 66.10 70.00
CBRL 170317C00090000 C 03/17/17 90.0 60.80 65.00
CBRL 170317C00095000 C 03/17/17 95.0 56.00 60.00
CBRL 170317C00100000 C 03/17/17 100.0 51.30 54.80
CBRL 170317C00105000 C 03/17/17 105.0 46.30 49.80
CBRL 170317C00110000 C 03/17/17 110.0 41.30 44.80
CBRL 170317C00115000 C 03/17/17 115.0 36.70 39.60
CBRL 170317C00120000 C 03/17/17 120.0 32.10 34.90
CBRL 170317C00125000 C 03/17/17 125.0 27.90 29.10
CBRL 170317C00130000 C 03/17/17 130.0 23.60 24.70
CBRL 170317C00135000 C 03/17/17 135.0 19.50 20.70
CBRL 170317C00140000 C 03/17/17 140.0 15.80 16.90
CBRL 170317C00145000 C 03/17/17 145.0 12.50 13.60
CBRL 170317C00150000 C 03/17/17 150.0 9.70 10.70
CBRL 170317C00155000 C 03/17/17 155.0 7.30 8.30
CBRL 170317C00160000 C 03/17/17 160.0 5.40 6.20
CBRL 170317C00165000 C 03/17/17 165.0 3.90 4.60
CBRL 170317C00170000 C 03/17/17 170.0 2.70 3.40
CBRL 170317C00175000 C 03/17/17 175.0 1.80 2.45
CBRL 170317C00180000 C 03/17/17 180.0 1.10 1.75
CBRL 170317C00185000 C 03/17/17 185.0 0.70 1.25
CBRL 170317C00190000 C 03/17/17 190.0 0.40 0.90
CBRL 170317C00195000 C 03/17/17 195.0 0.20 0.65
CBRL 170317C00200000 C 03/17/17 200.0 0.10 0.45
CBRL 170317C00210000 C 03/17/17 210.0 0.00 0.25
CBRL 170317C00220000 C 03/17/17 220.0 0.00 0.70
CBRL 170317C00230000 C 03/17/17 230.0 0.00 0.60
CBRL 170317P00080000 P 03/17/17 80.0 0.20 0.60
CBRL 170317P00085000 P 03/17/17 85.0 0.20 0.75
CBRL 170317P00090000 P 03/17/17 90.0 0.40 0.85
CBRL 170317P00095000 P 03/17/17 95.0 0.50 1.00
CBRL 170317P00100000 P 03/17/17 100.0 0.45 1.15
CBRL 170317P00105000 P 03/17/17 105.0 0.80 1.40
CBRL 170317P00110000 P 03/17/17 110.0 1.05 1.65
CBRL 170317P00115000 P 03/17/17 115.0 1.40 2.00
CBRL 170317P00120000 P 03/17/17 120.0 1.90 2.50
CBRL 170317P00125000 P 03/17/17 125.0 2.55 3.30
CBRL 170317P00130000 P 03/17/17 130.0 3.40 4.20
CBRL 170317P00135000 P 03/17/17 135.0 4.60 5.40
CBRL 170317P00140000 P 03/17/17 140.0 6.00 6.90
CBRL 170317P00145000 P 03/17/17 145.0 7.80 8.70
CBRL 170317P00150000 P 03/17/17 150.0 10.00 11.00
CBRL 170317P00155000 P 03/17/17 155.0 12.60 13.70
CBRL 170317P00160000 P 03/17/17 160.0 15.60 16.80
CBRL 170317P00165000 P 03/17/17 165.0 18.90 20.80
CBRL 170317P00170000 P 03/17/17 170.0 22.70 24.20
CBRL 170317P00175000 P 03/17/17 175.0 26.70 28.70
CBRL 170317P00180000 P 03/17/17 180.0 31.00 32.90
CBRL 170317P00185000 P 03/17/17 185.0 35.50 37.30
CBRL 170317P00190000 P 03/17/17 190.0 39.10 42.60
CBRL 170317P00195000 P 03/17/17 195.0 43.70 47.30
CBRL 170317P00200000 P 03/17/17 200.0 48.70 52.50
CBRL 170317P00210000 P 03/17/17 210.0 58.50 62.30
CBRL 170317P00220000 P 03/17/17 220.0 68.40 72.20
CBRL 170317P00230000 P 03/17/17 230.0 78.30 82.10

OPRA data is delayed 15 minutes.