Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 140419C00070000 C 04/19/14 70.0 23.80 27.40
CBRL 140419C00075000 C 04/19/14 75.0 18.80 22.40
CBRL 140419C00080000 C 04/19/14 80.0 14.10 17.40
CBRL 140419C00085000 C 04/19/14 85.0 9.10 12.50
CBRL 140419C00090000 C 04/19/14 90.0 4.40 6.90
CBRL 140419C00095000 C 04/19/14 95.0 0.35 1.50
CBRL 140419C00100000 C 04/19/14 100.0 0.00 0.25
CBRL 140419C00105000 C 04/19/14 105.0 0.00 0.25
CBRL 140419C00110000 C 04/19/14 110.0 0.00 0.25
CBRL 140419C00115000 C 04/19/14 115.0 0.00 0.25
CBRL 140419C00120000 C 04/19/14 120.0 0.00 0.25
CBRL 140419C00125000 C 04/19/14 125.0 0.00 0.25
CBRL 140419C00130000 C 04/19/14 130.0 0.00 0.25
CBRL 140419P00070000 P 04/19/14 70.0 0.00 0.25
CBRL 140419P00075000 P 04/19/14 75.0 0.00 0.25
CBRL 140419P00080000 P 04/19/14 80.0 0.00 0.25
CBRL 140419P00085000 P 04/19/14 85.0 0.00 0.25
CBRL 140419P00090000 P 04/19/14 90.0 0.00 0.25
CBRL 140419P00095000 P 04/19/14 95.0 0.00 0.25
CBRL 140419P00100000 P 04/19/14 100.0 3.60 4.70
CBRL 140419P00105000 P 04/19/14 105.0 8.80 9.80
CBRL 140419P00110000 P 04/19/14 110.0 12.80 16.30
CBRL 140419P00115000 P 04/19/14 115.0 17.50 21.20
CBRL 140419P00120000 P 04/19/14 120.0 22.50 26.20
CBRL 140419P00125000 P 04/19/14 125.0 27.20 31.20
CBRL 140419P00130000 P 04/19/14 130.0 32.40 36.20
CBRL 140517C00065000 C 05/17/14 65.0 28.90 32.90
CBRL 140517C00070000 C 05/17/14 70.0 24.00 27.60
CBRL 140517C00075000 C 05/17/14 75.0 19.00 22.60
CBRL 140517C00080000 C 05/17/14 80.0 14.00 17.30
CBRL 140517C00085000 C 05/17/14 85.0 9.30 12.50
CBRL 140517C00090000 C 05/17/14 90.0 5.80 7.20
CBRL 140517C00095000 C 05/17/14 95.0 2.65 3.10
CBRL 140517C00100000 C 05/17/14 100.0 0.90 1.05
CBRL 140517C00105000 C 05/17/14 105.0 0.10 0.50
CBRL 140517C00110000 C 05/17/14 110.0 0.00 0.35
CBRL 140517C00115000 C 05/17/14 115.0 0.00 0.50
CBRL 140517C00120000 C 05/17/14 120.0 0.00 1.35
CBRL 140517C00125000 C 05/17/14 125.0 0.00 1.35
CBRL 140517C00130000 C 05/17/14 130.0 0.00 1.30
CBRL 140517C00135000 C 05/17/14 135.0 0.00 1.30
CBRL 140517P00065000 P 05/17/14 65.0 0.00 1.35
CBRL 140517P00070000 P 05/17/14 70.0 0.00 1.35
CBRL 140517P00075000 P 05/17/14 75.0 0.00 1.40
CBRL 140517P00080000 P 05/17/14 80.0 0.05 0.45
CBRL 140517P00085000 P 05/17/14 85.0 0.15 0.60
CBRL 140517P00090000 P 05/17/14 90.0 0.60 1.00
CBRL 140517P00095000 P 05/17/14 95.0 2.00 2.30
CBRL 140517P00100000 P 05/17/14 100.0 4.70 5.60
CBRL 140517P00105000 P 05/17/14 105.0 8.80 9.90
CBRL 140517P00110000 P 05/17/14 110.0 13.50 16.00
CBRL 140517P00115000 P 05/17/14 115.0 18.30 21.00
CBRL 140517P00120000 P 05/17/14 120.0 23.20 26.00
CBRL 140517P00125000 P 05/17/14 125.0 27.30 31.30
CBRL 140517P00130000 P 05/17/14 130.0 32.10 36.30
CBRL 140517P00135000 P 05/17/14 135.0 37.10 41.30
CBRL 140621C00060000 C 06/21/14 60.0 34.30 37.70
CBRL 140621C00065000 C 06/21/14 65.0 29.80 32.70
CBRL 140621C00070000 C 06/21/14 70.0 24.40 27.60
CBRL 140621C00075000 C 06/21/14 75.0 19.50 22.50
CBRL 140621C00080000 C 06/21/14 80.0 15.50 17.40
CBRL 140621C00085000 C 06/21/14 85.0 10.90 12.60
CBRL 140621C00090000 C 06/21/14 90.0 7.20 8.50
CBRL 140621C00095000 C 06/21/14 95.0 4.20 4.90
CBRL 140621C00100000 C 06/21/14 100.0 2.20 2.65
CBRL 140621C00105000 C 06/21/14 105.0 1.10 1.45
CBRL 140621C00110000 C 06/21/14 110.0 0.30 0.85
CBRL 140621C00115000 C 06/21/14 115.0 0.15 2.20
CBRL 140621C00120000 C 06/21/14 120.0 0.15 2.10
CBRL 140621C00125000 C 06/21/14 125.0 0.00 2.00
CBRL 140621C00130000 C 06/21/14 130.0 0.00 1.95
CBRL 140621C00135000 C 06/21/14 135.0 0.00 1.90
CBRL 140621C00140000 C 06/21/14 140.0 0.00 1.90
CBRL 140621C00145000 C 06/21/14 145.0 0.00 1.90
CBRL 140621P00060000 P 06/21/14 60.0 0.00 2.00
CBRL 140621P00065000 P 06/21/14 65.0 0.00 2.10
CBRL 140621P00070000 P 06/21/14 70.0 0.00 2.15
CBRL 140621P00075000 P 06/21/14 75.0 0.15 2.25
CBRL 140621P00080000 P 06/21/14 80.0 0.35 2.50
CBRL 140621P00085000 P 06/21/14 85.0 0.85 1.55
CBRL 140621P00090000 P 06/21/14 90.0 1.80 2.15
CBRL 140621P00095000 P 06/21/14 95.0 3.50 4.00
CBRL 140621P00100000 P 06/21/14 100.0 6.10 7.10
CBRL 140621P00105000 P 06/21/14 105.0 9.70 11.00
CBRL 140621P00110000 P 06/21/14 110.0 13.80 15.80
CBRL 140621P00115000 P 06/21/14 115.0 18.50 21.60
CBRL 140621P00120000 P 06/21/14 120.0 23.30 26.30
CBRL 140621P00125000 P 06/21/14 125.0 28.20 31.30
CBRL 140621P00130000 P 06/21/14 130.0 32.40 36.30
CBRL 140621P00135000 P 06/21/14 135.0 37.40 41.20
CBRL 140621P00140000 P 06/21/14 140.0 41.90 46.20
CBRL 140621P00145000 P 06/21/14 145.0 47.00 51.30
CBRL 140920C00070000 C 09/20/14 70.0 24.30 28.10
CBRL 140920C00075000 C 09/20/14 75.0 20.00 23.20
CBRL 140920C00080000 C 09/20/14 80.0 15.70 18.00
CBRL 140920C00085000 C 09/20/14 85.0 11.50 14.00
CBRL 140920C00090000 C 09/20/14 90.0 8.60 10.30
CBRL 140920C00095000 C 09/20/14 95.0 5.90 6.90
CBRL 140920C00100000 C 09/20/14 100.0 3.70 4.70
CBRL 140920C00105000 C 09/20/14 105.0 2.30 3.00
CBRL 140920C00110000 C 09/20/14 110.0 1.20 2.10
CBRL 140920C00115000 C 09/20/14 115.0 0.45 1.35
CBRL 140920C00120000 C 09/20/14 120.0 0.25 1.45
CBRL 140920C00125000 C 09/20/14 125.0 0.00 3.20
CBRL 140920C00130000 C 09/20/14 130.0 0.00 3.10
CBRL 140920C00135000 C 09/20/14 135.0 0.00 2.95
CBRL 140920C00140000 C 09/20/14 140.0 0.00 2.90
CBRL 140920P00070000 P 09/20/14 70.0 0.00 3.40
CBRL 140920P00075000 P 09/20/14 75.0 0.85 1.85
CBRL 140920P00080000 P 09/20/14 80.0 1.35 2.10
CBRL 140920P00085000 P 09/20/14 85.0 2.30 3.10
CBRL 140920P00090000 P 09/20/14 90.0 3.80 4.70
CBRL 140920P00095000 P 09/20/14 95.0 5.70 6.80
CBRL 140920P00100000 P 09/20/14 100.0 8.60 9.60
CBRL 140920P00105000 P 09/20/14 105.0 11.50 13.90
CBRL 140920P00110000 P 09/20/14 110.0 15.40 17.90
CBRL 140920P00115000 P 09/20/14 115.0 19.70 22.30
CBRL 140920P00120000 P 09/20/14 120.0 23.90 27.20
CBRL 140920P00125000 P 09/20/14 125.0 28.40 32.20
CBRL 140920P00130000 P 09/20/14 130.0 33.30 37.00
CBRL 140920P00135000 P 09/20/14 135.0 38.10 41.90
CBRL 140920P00140000 P 09/20/14 140.0 42.90 46.80

OPRA data is delayed 15 minutes.