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 (2014-05-30)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 140816C00065000 C 08/16/14 65.0 30.70 33.70
CBRL 140816C00070000 C 08/16/14 70.0 26.50 28.50
CBRL 140816C00075000 C 08/16/14 75.0 21.10 23.40
CBRL 140816C00080000 C 08/16/14 80.0 16.70 18.40
CBRL 140816C00085000 C 08/16/14 85.0 11.80 13.50
CBRL 140816C00090000 C 08/16/14 90.0 6.90 8.60
CBRL 140816C00095000 C 08/16/14 95.0 3.30 3.90
CBRL 140816C00100000 C 08/16/14 100.0 0.70 0.95
CBRL 140816C00105000 C 08/16/14 105.0 0.00 0.25
CBRL 140816C00110000 C 08/16/14 110.0 0.00 0.25
CBRL 140816C00115000 C 08/16/14 115.0 0.00 0.25
CBRL 140816C00120000 C 08/16/14 120.0 0.00 0.50
CBRL 140816C00125000 C 08/16/14 125.0 0.00 0.25
CBRL 140816C00130000 C 08/16/14 130.0 0.00 0.25
CBRL 140816C00135000 C 08/16/14 135.0 0.00 0.25
CBRL 140816P00065000 P 08/16/14 65.0 0.00 0.25
CBRL 140816P00070000 P 08/16/14 70.0 0.00 0.25
CBRL 140816P00075000 P 08/16/14 75.0 0.00 0.25
CBRL 140816P00080000 P 08/16/14 80.0 0.00 0.25
CBRL 140816P00085000 P 08/16/14 85.0 0.00 0.25
CBRL 140816P00090000 P 08/16/14 90.0 0.15 0.40
CBRL 140816P00095000 P 08/16/14 95.0 0.70 0.90
CBRL 140816P00100000 P 08/16/14 100.0 2.90 3.30
CBRL 140816P00105000 P 08/16/14 105.0 6.50 8.90
CBRL 140816P00110000 P 08/16/14 110.0 11.60 13.60
CBRL 140816P00115000 P 08/16/14 115.0 16.30 18.70
CBRL 140816P00120000 P 08/16/14 120.0 21.10 24.40
CBRL 140816P00125000 P 08/16/14 125.0 26.10 28.10
CBRL 140816P00130000 P 08/16/14 130.0 31.10 33.70
CBRL 140816P00135000 P 08/16/14 135.0 36.10 38.20
CBRL 140920C00055000 C 09/20/14 55.0 40.70 44.60
CBRL 140920C00060000 C 09/20/14 60.0 36.30 39.30
CBRL 140920C00065000 C 09/20/14 65.0 31.70 33.60
CBRL 140920C00070000 C 09/20/14 70.0 26.30 28.70
CBRL 140920C00075000 C 09/20/14 75.0 21.30 23.70
CBRL 140920C00080000 C 09/20/14 80.0 16.40 18.70
CBRL 140920C00085000 C 09/20/14 85.0 12.20 13.90
CBRL 140920C00090000 C 09/20/14 90.0 7.30 9.60
CBRL 140920C00095000 C 09/20/14 95.0 4.60 5.30
CBRL 140920C00100000 C 09/20/14 100.0 1.95 2.25
CBRL 140920C00105000 C 09/20/14 105.0 0.50 0.85
CBRL 140920C00110000 C 09/20/14 110.0 0.20 0.35
CBRL 140920C00115000 C 09/20/14 115.0 0.00 0.25
CBRL 140920C00120000 C 09/20/14 120.0 0.00 0.25
CBRL 140920C00125000 C 09/20/14 125.0 0.00 0.25
CBRL 140920C00130000 C 09/20/14 130.0 0.00 0.50
CBRL 140920C00135000 C 09/20/14 135.0 0.00 0.30
CBRL 140920C00140000 C 09/20/14 140.0 0.00 0.25
CBRL 140920P00055000 P 09/20/14 55.0 0.00 0.25
CBRL 140920P00060000 P 09/20/14 60.0 0.00 1.10
CBRL 140920P00065000 P 09/20/14 65.0 0.00 0.25
CBRL 140920P00070000 P 09/20/14 70.0 0.15 0.40
CBRL 140920P00075000 P 09/20/14 75.0 0.00 1.20
CBRL 140920P00080000 P 09/20/14 80.0 0.15 0.40
CBRL 140920P00085000 P 09/20/14 85.0 0.35 0.55
CBRL 140920P00090000 P 09/20/14 90.0 0.80 1.20
CBRL 140920P00095000 P 09/20/14 95.0 1.90 2.30
CBRL 140920P00100000 P 09/20/14 100.0 4.10 4.60
CBRL 140920P00105000 P 09/20/14 105.0 7.40 8.80
CBRL 140920P00110000 P 09/20/14 110.0 11.80 13.90
CBRL 140920P00115000 P 09/20/14 115.0 16.60 18.40
CBRL 140920P00120000 P 09/20/14 120.0 21.60 23.70
CBRL 140920P00125000 P 09/20/14 125.0 26.00 28.70
CBRL 140920P00130000 P 09/20/14 130.0 30.60 33.70
CBRL 140920P00135000 P 09/20/14 135.0 35.60 38.70
CBRL 140920P00140000 P 09/20/14 140.0 40.40 44.50
CBRL 141220C00055000 C 12/20/14 55.0 40.80 44.10
CBRL 141220C00060000 C 12/20/14 60.0 36.40 38.50
CBRL 141220C00065000 C 12/20/14 65.0 31.40 33.50
CBRL 141220C00070000 C 12/20/14 70.0 26.70 28.60
CBRL 141220C00075000 C 12/20/14 75.0 21.90 23.70
CBRL 141220C00080000 C 12/20/14 80.0 17.20 18.90
CBRL 141220C00085000 C 12/20/14 85.0 13.00 14.30
CBRL 141220C00090000 C 12/20/14 90.0 9.40 10.20
CBRL 141220C00095000 C 12/20/14 95.0 5.90 6.70
CBRL 141220C00100000 C 12/20/14 100.0 3.40 3.90
CBRL 141220C00105000 C 12/20/14 105.0 1.65 2.20
CBRL 141220C00110000 C 12/20/14 110.0 0.65 1.10
CBRL 141220C00115000 C 12/20/14 115.0 0.25 0.85
CBRL 141220C00120000 C 12/20/14 120.0 0.05 0.60
CBRL 141220C00125000 C 12/20/14 125.0 0.00 0.50
CBRL 141220C00130000 C 12/20/14 130.0 0.00 0.25
CBRL 141220C00135000 C 12/20/14 135.0 0.00 0.25
CBRL 141220P00055000 P 12/20/14 55.0 0.00 0.25
CBRL 141220P00060000 P 12/20/14 60.0 0.00 0.65
CBRL 141220P00065000 P 12/20/14 65.0 0.00 0.70
CBRL 141220P00070000 P 12/20/14 70.0 0.20 0.75
CBRL 141220P00075000 P 12/20/14 75.0 0.00 2.20
CBRL 141220P00080000 P 12/20/14 80.0 0.75 0.90
CBRL 141220P00085000 P 12/20/14 85.0 1.35 1.95
CBRL 141220P00090000 P 12/20/14 90.0 2.35 3.10
CBRL 141220P00095000 P 12/20/14 95.0 4.00 4.50
CBRL 141220P00100000 P 12/20/14 100.0 6.40 7.00
CBRL 141220P00105000 P 12/20/14 105.0 9.40 11.00
CBRL 141220P00110000 P 12/20/14 110.0 13.60 15.10
CBRL 141220P00115000 P 12/20/14 115.0 17.90 20.10
CBRL 141220P00120000 P 12/20/14 120.0 22.70 24.80
CBRL 141220P00125000 P 12/20/14 125.0 27.60 29.90
CBRL 141220P00130000 P 12/20/14 130.0 32.60 34.60
CBRL 141220P00135000 P 12/20/14 135.0 37.40 39.70
CBRL 150320C00065000 C 03/20/15 65.0 31.40 33.50
CBRL 150320C00070000 C 03/20/15 70.0 26.70 28.60
CBRL 150320C00075000 C 03/20/15 75.0 21.60 23.80
CBRL 150320C00080000 C 03/20/15 80.0 17.50 19.30
CBRL 150320C00085000 C 03/20/15 85.0 13.10 14.70
CBRL 150320C00090000 C 03/20/15 90.0 9.90 10.80
CBRL 150320C00095000 C 03/20/15 95.0 6.60 7.50
CBRL 150320C00100000 C 03/20/15 100.0 4.30 4.90
CBRL 150320C00105000 C 03/20/15 105.0 2.30 3.10
CBRL 150320C00110000 C 03/20/15 110.0 1.30 1.95
CBRL 150320C00115000 C 03/20/15 115.0 0.60 1.35
CBRL 150320C00120000 C 03/20/15 120.0 0.35 0.95
CBRL 150320C00125000 C 03/20/15 125.0 0.15 0.75
CBRL 150320C00130000 C 03/20/15 130.0 0.00 0.60
CBRL 150320C00135000 C 03/20/15 135.0 0.00 0.60
CBRL 150320P00065000 P 03/20/15 65.0 0.25 0.60
CBRL 150320P00070000 P 03/20/15 70.0 0.50 1.05
CBRL 150320P00075000 P 03/20/15 75.0 0.85 1.45
CBRL 150320P00080000 P 03/20/15 80.0 1.45 1.70
CBRL 150320P00085000 P 03/20/15 85.0 2.20 2.90
CBRL 150320P00090000 P 03/20/15 90.0 3.50 4.40
CBRL 150320P00095000 P 03/20/15 95.0 5.50 6.50
CBRL 150320P00100000 P 03/20/15 100.0 8.00 9.30
CBRL 150320P00105000 P 03/20/15 105.0 11.20 12.70
CBRL 150320P00110000 P 03/20/15 110.0 15.00 16.70
CBRL 150320P00115000 P 03/20/15 115.0 19.10 21.50
CBRL 150320P00120000 P 03/20/15 120.0 23.60 26.00
CBRL 150320P00125000 P 03/20/15 125.0 28.40 30.90
CBRL 150320P00130000 P 03/20/15 130.0 33.30 35.80
CBRL 150320P00135000 P 03/20/15 135.0 38.10 40.70

OPRA data is delayed 15 minutes.