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 (2014-08-29)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 141122C00055000 C 11/22/14 55.0 58.10 62.40
CBRL 141122C00060000 C 11/22/14 60.0 53.00 57.30
CBRL 141122C00065000 C 11/22/14 65.0 48.40 52.30
CBRL 141122C00070000 C 11/22/14 70.0 43.20 47.40
CBRL 141122C00075000 C 11/22/14 75.0 38.30 42.40
CBRL 141122C00080000 C 11/22/14 80.0 33.60 37.30
CBRL 141122C00085000 C 11/22/14 85.0 28.80 31.60
CBRL 141122C00090000 C 11/22/14 90.0 23.80 26.80
CBRL 141122C00095000 C 11/22/14 95.0 19.20 21.60
CBRL 141122C00100000 C 11/22/14 100.0 13.80 16.80
CBRL 141122C00105000 C 11/22/14 105.0 9.30 12.30
CBRL 141122C00110000 C 11/22/14 110.0 5.10 7.00
CBRL 141122C00115000 C 11/22/14 115.0 1.85 2.10
CBRL 141122C00120000 C 11/22/14 120.0 0.35 0.95
CBRL 141122C00125000 C 11/22/14 125.0 0.00 1.10
CBRL 141122C00130000 C 11/22/14 130.0 0.00 0.50
CBRL 141122C00135000 C 11/22/14 135.0 0.00 0.95
CBRL 141122C00140000 C 11/22/14 140.0 0.00 0.50
CBRL 141122C00145000 C 11/22/14 145.0 0.00 0.95
CBRL 141122P00055000 P 11/22/14 55.0 0.00 0.85
CBRL 141122P00060000 P 11/22/14 60.0 0.00 0.50
CBRL 141122P00065000 P 11/22/14 65.0 0.00 0.90
CBRL 141122P00070000 P 11/22/14 70.0 0.00 0.90
CBRL 141122P00075000 P 11/22/14 75.0 0.00 0.50
CBRL 141122P00080000 P 11/22/14 80.0 0.00 0.90
CBRL 141122P00085000 P 11/22/14 85.0 0.00 0.90
CBRL 141122P00090000 P 11/22/14 90.0 0.00 0.95
CBRL 141122P00095000 P 11/22/14 95.0 0.00 1.00
CBRL 141122P00100000 P 11/22/14 100.0 0.00 1.05
CBRL 141122P00105000 P 11/22/14 105.0 0.00 1.05
CBRL 141122P00110000 P 11/22/14 110.0 0.50 1.05
CBRL 141122P00115000 P 11/22/14 115.0 1.85 2.20
CBRL 141122P00120000 P 11/22/14 120.0 4.00 6.10
CBRL 141122P00125000 P 11/22/14 125.0 8.30 10.90
CBRL 141122P00130000 P 11/22/14 130.0 13.00 15.90
CBRL 141122P00135000 P 11/22/14 135.0 18.40 21.30
CBRL 141122P00140000 P 11/22/14 140.0 23.40 26.30
CBRL 141122P00145000 P 11/22/14 145.0 28.40 31.30
CBRL 141220C00055000 C 12/20/14 55.0 58.30 61.60
CBRL 141220C00060000 C 12/20/14 60.0 53.40 56.60
CBRL 141220C00065000 C 12/20/14 65.0 48.40 51.60
CBRL 141220C00070000 C 12/20/14 70.0 43.60 46.60
CBRL 141220C00075000 C 12/20/14 75.0 38.60 41.60
CBRL 141220C00080000 C 12/20/14 80.0 34.00 36.60
CBRL 141220C00085000 C 12/20/14 85.0 29.00 31.60
CBRL 141220C00090000 C 12/20/14 90.0 24.20 27.20
CBRL 141220C00095000 C 12/20/14 95.0 19.30 22.30
CBRL 141220C00100000 C 12/20/14 100.0 14.30 16.90
CBRL 141220C00105000 C 12/20/14 105.0 10.00 11.70
CBRL 141220C00110000 C 12/20/14 110.0 6.50 7.60
CBRL 141220C00115000 C 12/20/14 115.0 3.40 4.00
CBRL 141220C00120000 C 12/20/14 120.0 1.45 1.85
CBRL 141220C00125000 C 12/20/14 125.0 0.35 1.50
CBRL 141220C00130000 C 12/20/14 130.0 0.15 0.65
CBRL 141220C00135000 C 12/20/14 135.0 0.00 1.70
CBRL 141220P00055000 P 12/20/14 55.0 0.00 1.55
CBRL 141220P00060000 P 12/20/14 60.0 0.00 1.60
CBRL 141220P00065000 P 12/20/14 65.0 0.00 1.60
CBRL 141220P00070000 P 12/20/14 70.0 0.00 1.60
CBRL 141220P00075000 P 12/20/14 75.0 0.00 1.60
CBRL 141220P00080000 P 12/20/14 80.0 0.00 1.60
CBRL 141220P00085000 P 12/20/14 85.0 0.00 1.65
CBRL 141220P00090000 P 12/20/14 90.0 0.05 1.65
CBRL 141220P00095000 P 12/20/14 95.0 0.00 1.75
CBRL 141220P00100000 P 12/20/14 100.0 0.00 1.95
CBRL 141220P00105000 P 12/20/14 105.0 0.00 1.45
CBRL 141220P00110000 P 12/20/14 110.0 1.60 2.00
CBRL 141220P00115000 P 12/20/14 115.0 3.30 4.10
CBRL 141220P00120000 P 12/20/14 120.0 6.40 7.30
CBRL 141220P00125000 P 12/20/14 125.0 10.30 11.30
CBRL 141220P00130000 P 12/20/14 130.0 13.70 16.20
CBRL 141220P00135000 P 12/20/14 135.0 18.50 21.40
CBRL 150320C00065000 C 03/20/15 65.0 48.40 52.20
CBRL 150320C00070000 C 03/20/15 70.0 43.70 47.10
CBRL 150320C00075000 C 03/20/15 75.0 38.70 42.20
CBRL 150320C00080000 C 03/20/15 80.0 33.90 37.20
CBRL 150320C00085000 C 03/20/15 85.0 29.00 32.20
CBRL 150320C00090000 C 03/20/15 90.0 24.10 27.40
CBRL 150320C00095000 C 03/20/15 95.0 19.50 21.70
CBRL 150320C00100000 C 03/20/15 100.0 14.80 16.80
CBRL 150320C00105000 C 03/20/15 105.0 10.50 14.20
CBRL 150320C00110000 C 03/20/15 110.0 7.90 9.10
CBRL 150320C00115000 C 03/20/15 115.0 5.20 6.30
CBRL 150320C00120000 C 03/20/15 120.0 2.40 5.40
CBRL 150320C00125000 C 03/20/15 125.0 1.70 3.80
CBRL 150320C00130000 C 03/20/15 130.0 0.00 2.65
CBRL 150320C00135000 C 03/20/15 135.0 0.00 3.10
CBRL 150320P00065000 P 03/20/15 65.0 0.00 1.85
CBRL 150320P00070000 P 03/20/15 70.0 0.00 1.85
CBRL 150320P00075000 P 03/20/15 75.0 0.00 2.50
CBRL 150320P00080000 P 03/20/15 80.0 0.00 2.20
CBRL 150320P00085000 P 03/20/15 85.0 0.00 2.25
CBRL 150320P00090000 P 03/20/15 90.0 0.00 2.95
CBRL 150320P00095000 P 03/20/15 95.0 0.00 2.20
CBRL 150320P00100000 P 03/20/15 100.0 0.30 3.20
CBRL 150320P00105000 P 03/20/15 105.0 1.80 3.40
CBRL 150320P00110000 P 03/20/15 110.0 3.70 4.60
CBRL 150320P00115000 P 03/20/15 115.0 6.00 7.50
CBRL 150320P00120000 P 03/20/15 120.0 7.50 10.10
CBRL 150320P00125000 P 03/20/15 125.0 10.90 14.40
CBRL 150320P00130000 P 03/20/15 130.0 15.10 18.50
CBRL 150320P00135000 P 03/20/15 135.0 19.70 22.90
CBRL 150619C00060000 C 06/19/15 60.0 53.60 57.20
CBRL 150619C00065000 C 06/19/15 65.0 48.80 52.20
CBRL 150619C00070000 C 06/19/15 70.0 43.80 47.20
CBRL 150619C00075000 C 06/19/15 75.0 38.80 42.20
CBRL 150619C00080000 C 06/19/15 80.0 33.80 37.20
CBRL 150619C00085000 C 06/19/15 85.0 29.00 32.30
CBRL 150619C00090000 C 06/19/15 90.0 24.20 27.10
CBRL 150619C00095000 C 06/19/15 95.0 20.20 23.00
CBRL 150619C00100000 C 06/19/15 100.0 16.10 18.80
CBRL 150619C00105000 C 06/19/15 105.0 11.80 15.20
CBRL 150619C00110000 C 06/19/15 110.0 9.20 11.20
CBRL 150619C00115000 C 06/19/15 115.0 6.50 9.20
CBRL 150619C00120000 C 06/19/15 120.0 4.60 6.10
CBRL 150619C00125000 C 06/19/15 125.0 3.10 5.70
CBRL 150619C00130000 C 06/19/15 130.0 1.80 3.40
CBRL 150619C00135000 C 06/19/15 135.0 0.45 3.50
CBRL 150619C00140000 C 06/19/15 140.0 0.25 3.30
CBRL 150619C00145000 C 06/19/15 145.0 0.10 3.70
CBRL 150619C00150000 C 06/19/15 150.0 0.00 3.50
CBRL 150619P00060000 P 06/19/15 60.0 0.00 0.55
CBRL 150619P00065000 P 06/19/15 65.0 0.00 1.90
CBRL 150619P00070000 P 06/19/15 70.0 0.00 2.85
CBRL 150619P00075000 P 06/19/15 75.0 0.00 3.40
CBRL 150619P00080000 P 06/19/15 80.0 0.00 2.85
CBRL 150619P00085000 P 06/19/15 85.0 0.10 1.55
CBRL 150619P00090000 P 06/19/15 90.0 0.30 3.00
CBRL 150619P00095000 P 06/19/15 95.0 0.25 3.90
CBRL 150619P00100000 P 06/19/15 100.0 0.95 3.70
CBRL 150619P00105000 P 06/19/15 105.0 2.25 5.00
CBRL 150619P00110000 P 06/19/15 110.0 5.90 7.10
CBRL 150619P00115000 P 06/19/15 115.0 8.40 10.00
CBRL 150619P00120000 P 06/19/15 120.0 11.40 13.10
CBRL 150619P00125000 P 06/19/15 125.0 13.20 16.20
CBRL 150619P00130000 P 06/19/15 130.0 17.10 20.30
CBRL 150619P00135000 P 06/19/15 135.0 21.70 24.20
CBRL 150619P00140000 P 06/19/15 140.0 26.10 28.80
CBRL 150619P00145000 P 06/19/15 145.0 30.70 33.80
CBRL 150619P00150000 P 06/19/15 150.0 35.30 38.20

OPRA data is delayed 15 minutes.