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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 161021C00080000 C 10/21/16 80.0 56.80 59.70
CBRL 161021C00085000 C 10/21/16 85.0 51.50 55.70
CBRL 161021C00090000 C 10/21/16 90.0 46.80 50.70
CBRL 161021C00095000 C 10/21/16 95.0 41.40 45.60
CBRL 161021C00100000 C 10/21/16 100.0 36.20 40.50
CBRL 161021C00105000 C 10/21/16 105.0 31.60 34.80
CBRL 161021C00110000 C 10/21/16 110.0 26.60 29.80
CBRL 161021C00115000 C 10/21/16 115.0 21.70 24.70
CBRL 161021C00120000 C 10/21/16 120.0 16.90 19.70
CBRL 161021C00125000 C 10/21/16 125.0 12.80 14.80
CBRL 161021C00130000 C 10/21/16 130.0 8.40 9.00
CBRL 161021C00135000 C 10/21/16 135.0 4.40 4.80
CBRL 161021C00140000 C 10/21/16 140.0 1.65 1.90
CBRL 161021C00145000 C 10/21/16 145.0 0.40 0.65
CBRL 161021C00150000 C 10/21/16 150.0 0.05 0.20
CBRL 161021C00155000 C 10/21/16 155.0 0.00 0.15
CBRL 161021C00160000 C 10/21/16 160.0 0.00 0.15
CBRL 161021C00165000 C 10/21/16 165.0 0.00 0.15
CBRL 161021C00170000 C 10/21/16 170.0 0.00 0.20
CBRL 161021C00175000 C 10/21/16 175.0 0.00 0.15
CBRL 161021C00180000 C 10/21/16 180.0 0.00 0.10
CBRL 161021C00185000 C 10/21/16 185.0 0.00 0.10
CBRL 161021C00190000 C 10/21/16 190.0 0.00 0.10
CBRL 161021C00195000 C 10/21/16 195.0 0.00 0.10
CBRL 161021C00200000 C 10/21/16 200.0 0.00 0.10
CBRL 161021C00210000 C 10/21/16 210.0 0.00 0.10
CBRL 161021C00220000 C 10/21/16 220.0 0.00 0.10
CBRL 161021C00230000 C 10/21/16 230.0 0.00 0.10
CBRL 161021C00240000 C 10/21/16 240.0 0.00 0.10
CBRL 161021P00080000 P 10/21/16 80.0 0.00 0.10
CBRL 161021P00085000 P 10/21/16 85.0 0.00 0.15
CBRL 161021P00090000 P 10/21/16 90.0 0.00 0.05
CBRL 161021P00095000 P 10/21/16 95.0 0.00 0.05
CBRL 161021P00100000 P 10/21/16 100.0 0.00 0.05
CBRL 161021P00105000 P 10/21/16 105.0 0.00 0.10
CBRL 161021P00110000 P 10/21/16 110.0 0.00 0.20
CBRL 161021P00115000 P 10/21/16 115.0 0.00 0.20
CBRL 161021P00120000 P 10/21/16 120.0 0.10 0.25
CBRL 161021P00125000 P 10/21/16 125.0 0.30 0.45
CBRL 161021P00130000 P 10/21/16 130.0 0.75 0.95
CBRL 161021P00135000 P 10/21/16 135.0 1.95 2.15
CBRL 161021P00140000 P 10/21/16 140.0 4.40 4.80
CBRL 161021P00145000 P 10/21/16 145.0 8.20 8.80
CBRL 161021P00150000 P 10/21/16 150.0 11.70 13.90
CBRL 161021P00155000 P 10/21/16 155.0 16.40 19.00
CBRL 161021P00160000 P 10/21/16 160.0 21.20 24.00
CBRL 161021P00165000 P 10/21/16 165.0 25.80 30.00
CBRL 161021P00170000 P 10/21/16 170.0 30.80 34.80
CBRL 161021P00175000 P 10/21/16 175.0 35.70 40.10
CBRL 161021P00180000 P 10/21/16 180.0 40.80 45.10
CBRL 161021P00185000 P 10/21/16 185.0 45.60 49.80
CBRL 161021P00190000 P 10/21/16 190.0 50.80 55.00
CBRL 161021P00195000 P 10/21/16 195.0 55.60 60.00
CBRL 161021P00200000 P 10/21/16 200.0 60.70 65.10
CBRL 161021P00210000 P 10/21/16 210.0 70.70 75.00
CBRL 161021P00220000 P 10/21/16 220.0 80.70 85.30
CBRL 161021P00230000 P 10/21/16 230.0 90.70 95.00
CBRL 161021P00240000 P 10/21/16 240.0 101.30 104.40
CBRL 161118C00070000 C 11/18/16 70.0 67.20 69.90
CBRL 161118C00075000 C 11/18/16 75.0 61.30 65.70
CBRL 161118C00080000 C 11/18/16 80.0 56.20 60.60
CBRL 161118C00085000 C 11/18/16 85.0 51.30 55.60
CBRL 161118C00090000 C 11/18/16 90.0 46.30 50.60
CBRL 161118C00095000 C 11/18/16 95.0 41.50 45.50
CBRL 161118C00100000 C 11/18/16 100.0 36.80 40.30
CBRL 161118C00105000 C 11/18/16 105.0 31.50 35.40
CBRL 161118C00110000 C 11/18/16 110.0 26.70 29.80
CBRL 161118C00115000 C 11/18/16 115.0 21.40 25.20
CBRL 161118C00120000 C 11/18/16 120.0 16.90 19.70
CBRL 161118C00125000 C 11/18/16 125.0 12.80 14.90
CBRL 161118C00130000 C 11/18/16 130.0 8.80 9.50
CBRL 161118C00135000 C 11/18/16 135.0 5.10 5.50
CBRL 161118C00140000 C 11/18/16 140.0 2.60 2.80
CBRL 161118C00145000 C 11/18/16 145.0 1.05 1.30
CBRL 161118C00150000 C 11/18/16 150.0 0.35 0.55
CBRL 161118C00155000 C 11/18/16 155.0 0.05 0.25
CBRL 161118C00160000 C 11/18/16 160.0 0.00 0.15
CBRL 161118C00165000 C 11/18/16 165.0 0.00 0.15
CBRL 161118C00170000 C 11/18/16 170.0 0.00 0.10
CBRL 161118C00175000 C 11/18/16 175.0 0.00 0.50
CBRL 161118C00180000 C 11/18/16 180.0 0.00 0.50
CBRL 161118C00185000 C 11/18/16 185.0 0.00 0.10
CBRL 161118C00190000 C 11/18/16 190.0 0.00 0.10
CBRL 161118C00195000 C 11/18/16 195.0 0.00 0.10
CBRL 161118C00200000 C 11/18/16 200.0 0.00 0.10
CBRL 161118C00210000 C 11/18/16 210.0 0.00 0.75
CBRL 161118P00070000 P 11/18/16 70.0 0.00 0.50
CBRL 161118P00075000 P 11/18/16 75.0 0.00 0.15
CBRL 161118P00080000 P 11/18/16 80.0 0.00 0.15
CBRL 161118P00085000 P 11/18/16 85.0 0.00 0.15
CBRL 161118P00090000 P 11/18/16 90.0 0.00 0.15
CBRL 161118P00095000 P 11/18/16 95.0 0.00 0.20
CBRL 161118P00100000 P 11/18/16 100.0 0.00 0.20
CBRL 161118P00105000 P 11/18/16 105.0 0.05 0.20
CBRL 161118P00110000 P 11/18/16 110.0 0.10 0.30
CBRL 161118P00115000 P 11/18/16 115.0 0.20 0.40
CBRL 161118P00120000 P 11/18/16 120.0 0.40 0.55
CBRL 161118P00125000 P 11/18/16 125.0 0.90 1.05
CBRL 161118P00130000 P 11/18/16 130.0 1.75 1.95
CBRL 161118P00135000 P 11/18/16 135.0 3.30 3.60
CBRL 161118P00140000 P 11/18/16 140.0 5.70 6.10
CBRL 161118P00145000 P 11/18/16 145.0 9.10 9.70
CBRL 161118P00150000 P 11/18/16 150.0 13.40 14.40
CBRL 161118P00155000 P 11/18/16 155.0 16.50 20.10
CBRL 161118P00160000 P 11/18/16 160.0 21.10 24.80
CBRL 161118P00165000 P 11/18/16 165.0 26.50 30.10
CBRL 161118P00170000 P 11/18/16 170.0 31.50 35.00
CBRL 161118P00175000 P 11/18/16 175.0 35.80 40.10
CBRL 161118P00180000 P 11/18/16 180.0 41.00 45.10
CBRL 161118P00185000 P 11/18/16 185.0 45.90 50.10
CBRL 161118P00190000 P 11/18/16 190.0 50.90 55.20
CBRL 161118P00195000 P 11/18/16 195.0 55.90 60.20
CBRL 161118P00200000 P 11/18/16 200.0 60.90 65.20
CBRL 161118P00210000 P 11/18/16 210.0 71.20 74.70
CBRL 161216C00076750 C 12/16/16 76.8 60.60 62.70
CBRL 161216C00081750 C 12/16/16 81.8 54.00 58.80
CBRL 161216C00085000 C 12/16/16 85.0 51.10 55.50
CBRL 161216C00086750 C 12/16/16 86.8 49.00 53.70
CBRL 161216C00090000 C 12/16/16 90.0 46.30 50.50
CBRL 161216C00091750 C 12/16/16 91.8 44.00 48.70
CBRL 161216C00095000 C 12/16/16 95.0 40.90 45.50
CBRL 161216C00096750 C 12/16/16 96.8 39.50 43.60
CBRL 161216C00100000 C 12/16/16 100.0 36.00 40.50
CBRL 161216C00101750 C 12/16/16 101.8 34.00 38.80
CBRL 161216C00105000 C 12/16/16 105.0 31.10 35.30
CBRL 161216C00106750 C 12/16/16 106.8 29.00 33.80
CBRL 161216C00110000 C 12/16/16 110.0 26.10 30.10
CBRL 161216C00111750 C 12/16/16 111.8 24.10 28.80
CBRL 161216C00115000 C 12/16/16 115.0 21.60 25.60
CBRL 161216C00116750 C 12/16/16 116.8 20.50 23.60
CBRL 161216C00120000 C 12/16/16 120.0 17.90 20.40
CBRL 161216C00121750 C 12/16/16 121.8 16.70 17.30
CBRL 161216C00125000 C 12/16/16 125.0 13.50 14.50
CBRL 161216C00126750 C 12/16/16 126.8 12.30 13.00
CBRL 161216C00130000 C 12/16/16 130.0 9.80 10.50
CBRL 161216C00131750 C 12/16/16 131.8 8.60 9.20
CBRL 161216C00135000 C 12/16/16 135.0 6.40 7.10
CBRL 161216C00136750 C 12/16/16 136.8 5.60 6.10
CBRL 161216C00140000 C 12/16/16 140.0 4.00 4.50
CBRL 161216C00141750 C 12/16/16 141.8 3.30 3.80
CBRL 161216C00145000 C 12/16/16 145.0 2.35 2.70
CBRL 161216C00146750 C 12/16/16 146.8 1.80 2.25
CBRL 161216C00150000 C 12/16/16 150.0 1.20 1.55
CBRL 161216C00151750 C 12/16/16 151.8 0.90 1.30
CBRL 161216C00155000 C 12/16/16 155.0 0.55 0.90
CBRL 161216C00156750 C 12/16/16 156.8 0.40 0.70
CBRL 161216C00160000 C 12/16/16 160.0 0.20 0.45
CBRL 161216C00161750 C 12/16/16 161.8 0.15 0.40
CBRL 161216C00165000 C 12/16/16 165.0 0.05 0.25
CBRL 161216C00166750 C 12/16/16 166.8 0.10 0.35
CBRL 161216C00170000 C 12/16/16 170.0 0.00 0.20
CBRL 161216C00171750 C 12/16/16 171.8 0.00 0.15
CBRL 161216C00175000 C 12/16/16 175.0 0.00 0.15
CBRL 161216C00176750 C 12/16/16 176.8 0.00 0.15
CBRL 161216C00180000 C 12/16/16 180.0 0.00 0.15
CBRL 161216C00181750 C 12/16/16 181.8 0.00 0.15
CBRL 161216C00185000 C 12/16/16 185.0 0.00 0.75
CBRL 161216C00186750 C 12/16/16 186.8 0.00 0.15
CBRL 161216C00190000 C 12/16/16 190.0 0.00 0.50
CBRL 161216C00191750 C 12/16/16 191.8 0.00 0.15
CBRL 161216C00195000 C 12/16/16 195.0 0.00 1.70
CBRL 161216C00196750 C 12/16/16 196.8 0.00 0.40
CBRL 161216C00206750 C 12/16/16 206.8 0.00 0.15
CBRL 161216C00216750 C 12/16/16 216.8 0.00 0.15
CBRL 161216P00076750 P 12/16/16 76.8 0.00 0.15
CBRL 161216P00081750 P 12/16/16 81.8 0.00 0.45
CBRL 161216P00085000 P 12/16/16 85.0 0.00 0.25
CBRL 161216P00086750 P 12/16/16 86.8 0.00 0.25
CBRL 161216P00090000 P 12/16/16 90.0 0.05 0.25
CBRL 161216P00091750 P 12/16/16 91.8 0.05 0.30
CBRL 161216P00095000 P 12/16/16 95.0 0.10 0.30
CBRL 161216P00096750 P 12/16/16 96.8 0.10 0.35
CBRL 161216P00100000 P 12/16/16 100.0 0.15 0.40
CBRL 161216P00101750 P 12/16/16 101.8 0.20 0.45
CBRL 161216P00105000 P 12/16/16 105.0 0.30 0.55
CBRL 161216P00106750 P 12/16/16 106.8 0.35 0.60
CBRL 161216P00110000 P 12/16/16 110.0 0.50 0.75
CBRL 161216P00111750 P 12/16/16 111.8 0.55 0.85
CBRL 161216P00115000 P 12/16/16 115.0 0.80 1.05
CBRL 161216P00116750 P 12/16/16 116.8 0.90 1.25
CBRL 161216P00120000 P 12/16/16 120.0 1.25 1.50
CBRL 161216P00121750 P 12/16/16 121.8 1.50 1.80
CBRL 161216P00125000 P 12/16/16 125.0 2.05 2.30
CBRL 161216P00126750 P 12/16/16 126.8 2.40 2.65
CBRL 161216P00130000 P 12/16/16 130.0 3.20 3.60
CBRL 161216P00131750 P 12/16/16 131.8 3.70 4.20
CBRL 161216P00135000 P 12/16/16 135.0 4.90 5.40
CBRL 161216P00136750 P 12/16/16 136.8 5.70 6.20
CBRL 161216P00140000 P 12/16/16 140.0 7.40 7.80
CBRL 161216P00141750 P 12/16/16 141.8 8.40 9.20
CBRL 161216P00145000 P 12/16/16 145.0 10.60 11.20
CBRL 161216P00146750 P 12/16/16 146.8 11.90 12.50
CBRL 161216P00150000 P 12/16/16 150.0 14.40 15.10
CBRL 161216P00151750 P 12/16/16 151.8 15.90 16.60
CBRL 161216P00155000 P 12/16/16 155.0 18.70 19.40
CBRL 161216P00156750 P 12/16/16 156.8 20.20 21.10
CBRL 161216P00160000 P 12/16/16 160.0 21.70 24.60
CBRL 161216P00161750 P 12/16/16 161.8 23.60 26.00
CBRL 161216P00165000 P 12/16/16 165.0 26.60 30.10
CBRL 161216P00166750 P 12/16/16 166.8 28.30 31.20
CBRL 161216P00170000 P 12/16/16 170.0 31.10 35.40
CBRL 161216P00171750 P 12/16/16 171.8 33.00 37.30
CBRL 161216P00175000 P 12/16/16 175.0 36.10 40.20
CBRL 161216P00176750 P 12/16/16 176.8 37.80 42.00
CBRL 161216P00180000 P 12/16/16 180.0 41.00 45.10
CBRL 161216P00181750 P 12/16/16 181.8 42.80 47.10
CBRL 161216P00185000 P 12/16/16 185.0 46.10 50.50
CBRL 161216P00186750 P 12/16/16 186.8 47.70 51.90
CBRL 161216P00190000 P 12/16/16 190.0 51.20 55.40
CBRL 161216P00191750 P 12/16/16 191.8 52.70 56.70
CBRL 161216P00195000 P 12/16/16 195.0 56.00 60.20
CBRL 161216P00196750 P 12/16/16 196.8 58.10 61.50
CBRL 161216P00206750 P 12/16/16 206.8 68.00 70.90
CBRL 161216P00216750 P 12/16/16 216.8 78.10 81.40
CBRL 170317C00080000 C 03/17/17 80.0 57.20 60.20
CBRL 170317C00085000 C 03/17/17 85.0 51.30 55.50
CBRL 170317C00090000 C 03/17/17 90.0 46.20 50.50
CBRL 170317C00095000 C 03/17/17 95.0 41.20 45.50
CBRL 170317C00100000 C 03/17/17 100.0 37.10 40.20
CBRL 170317C00105000 C 03/17/17 105.0 31.10 35.50
CBRL 170317C00110000 C 03/17/17 110.0 26.80 30.80
CBRL 170317C00115000 C 03/17/17 115.0 23.10 24.10
CBRL 170317C00120000 C 03/17/17 120.0 18.70 19.70
CBRL 170317C00125000 C 03/17/17 125.0 14.80 15.70
CBRL 170317C00130000 C 03/17/17 130.0 11.50 12.10
CBRL 170317C00135000 C 03/17/17 135.0 8.50 9.10
CBRL 170317C00140000 C 03/17/17 140.0 6.00 6.70
CBRL 170317C00145000 C 03/17/17 145.0 4.00 4.70
CBRL 170317C00150000 C 03/17/17 150.0 2.70 3.10
CBRL 170317C00155000 C 03/17/17 155.0 1.60 2.15
CBRL 170317C00160000 C 03/17/17 160.0 1.00 1.40
CBRL 170317C00165000 C 03/17/17 165.0 0.45 0.90
CBRL 170317C00170000 C 03/17/17 170.0 0.20 0.65
CBRL 170317C00175000 C 03/17/17 175.0 0.05 0.45
CBRL 170317C00180000 C 03/17/17 180.0 0.00 0.30
CBRL 170317C00185000 C 03/17/17 185.0 0.00 0.25
CBRL 170317C00190000 C 03/17/17 190.0 0.00 0.50
CBRL 170317C00195000 C 03/17/17 195.0 0.00 0.20
CBRL 170317C00200000 C 03/17/17 200.0 0.00 0.20
CBRL 170317C00210000 C 03/17/17 210.0 0.00 0.20
CBRL 170317C00220000 C 03/17/17 220.0 0.00 0.20
CBRL 170317C00230000 C 03/17/17 230.0 0.00 0.20
CBRL 170317P00080000 P 03/17/17 80.0 0.15 0.50
CBRL 170317P00085000 P 03/17/17 85.0 0.25 0.65
CBRL 170317P00090000 P 03/17/17 90.0 0.35 0.75
CBRL 170317P00095000 P 03/17/17 95.0 0.55 0.90
CBRL 170317P00100000 P 03/17/17 100.0 0.75 1.05
CBRL 170317P00105000 P 03/17/17 105.0 1.10 1.60
CBRL 170317P00110000 P 03/17/17 110.0 1.55 2.05
CBRL 170317P00115000 P 03/17/17 115.0 2.20 2.70
CBRL 170317P00120000 P 03/17/17 120.0 3.10 3.60
CBRL 170317P00125000 P 03/17/17 125.0 4.40 4.90
CBRL 170317P00130000 P 03/17/17 130.0 6.00 6.50
CBRL 170317P00135000 P 03/17/17 135.0 8.00 8.60
CBRL 170317P00140000 P 03/17/17 140.0 10.50 11.20
CBRL 170317P00145000 P 03/17/17 145.0 13.60 14.30
CBRL 170317P00150000 P 03/17/17 150.0 17.10 17.90
CBRL 170317P00155000 P 03/17/17 155.0 20.90 21.90
CBRL 170317P00160000 P 03/17/17 160.0 25.30 26.20
CBRL 170317P00165000 P 03/17/17 165.0 28.50 31.40
CBRL 170317P00170000 P 03/17/17 170.0 33.00 36.40
CBRL 170317P00175000 P 03/17/17 175.0 37.60 42.00
CBRL 170317P00180000 P 03/17/17 180.0 42.50 46.70
CBRL 170317P00185000 P 03/17/17 185.0 47.30 51.50
CBRL 170317P00190000 P 03/17/17 190.0 52.40 56.50
CBRL 170317P00195000 P 03/17/17 195.0 57.40 61.50
CBRL 170317P00200000 P 03/17/17 200.0 62.30 66.50
CBRL 170317P00210000 P 03/17/17 210.0 72.30 76.40
CBRL 170317P00220000 P 03/17/17 220.0 82.30 86.40
CBRL 170317P00230000 P 03/17/17 230.0 92.10 96.30

OPRA data is delayed 15 minutes.