Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cracker Barrel Old Country Store Inc (CBRL)
As of May 23 2018 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 180615C00110000 C Jun 15, 2018 110.0 43.80 48.20
CBRL 180615C00115000 C Jun 15, 2018 115.0 38.80 43.30
CBRL 180615C00120000 C Jun 15, 2018 120.0 33.80 38.30
CBRL 180615C00125000 C Jun 15, 2018 125.0 28.80 33.30
CBRL 180615C00130000 C Jun 15, 2018 130.0 23.90 28.40
CBRL 180615C00135000 C Jun 15, 2018 135.0 19.40 22.90
CBRL 180615C00140000 C Jun 15, 2018 140.0 15.90 16.40
CBRL 180615C00145000 C Jun 15, 2018 145.0 9.70 13.20
CBRL 180615C00150000 C Jun 15, 2018 150.0 6.70 7.50
CBRL 180615C00155000 C Jun 15, 2018 155.0 3.40 4.00
CBRL 180615C00160000 C Jun 15, 2018 160.0 1.25 1.60
CBRL 180615C00165000 C Jun 15, 2018 165.0 0.30 0.55
CBRL 180615C00170000 C Jun 15, 2018 170.0 0.00 0.25
CBRL 180615C00175000 C Jun 15, 2018 175.0 0.00 0.15
CBRL 180615C00180000 C Jun 15, 2018 180.0 0.00 0.25
CBRL 180615C00185000 C Jun 15, 2018 185.0 0.00 0.20
CBRL 180615C00190000 C Jun 15, 2018 190.0 0.00 0.10
CBRL 180615C00195000 C Jun 15, 2018 195.0 0.00 0.10
CBRL 180615C00200000 C Jun 15, 2018 200.0 0.00 0.10
CBRL 180615P00110000 P Jun 15, 2018 110.0 0.00 0.15
CBRL 180615P00115000 P Jun 15, 2018 115.0 0.00 0.25
CBRL 180615P00120000 P Jun 15, 2018 120.0 0.00 0.10
CBRL 180615P00125000 P Jun 15, 2018 125.0 0.00 0.25
CBRL 180615P00130000 P Jun 15, 2018 130.0 0.00 0.15
CBRL 180615P00135000 P Jun 15, 2018 135.0 0.00 0.15
CBRL 180615P00140000 P Jun 15, 2018 140.0 0.05 0.25
CBRL 180615P00145000 P Jun 15, 2018 145.0 0.30 0.50
CBRL 180615P00150000 P Jun 15, 2018 150.0 0.95 1.20
CBRL 180615P00155000 P Jun 15, 2018 155.0 2.35 2.80
CBRL 180615P00160000 P Jun 15, 2018 160.0 5.00 5.60
CBRL 180615P00165000 P Jun 15, 2018 165.0 9.10 9.60
CBRL 180615P00170000 P Jun 15, 2018 170.0 12.20 15.90
CBRL 180615P00175000 P Jun 15, 2018 175.0 17.20 20.80
CBRL 180615P00180000 P Jun 15, 2018 180.0 22.20 25.80
CBRL 180615P00185000 P Jun 15, 2018 185.0 27.00 31.10
CBRL 180615P00190000 P Jun 15, 2018 190.0 31.90 36.20
CBRL 180615P00195000 P Jun 15, 2018 195.0 36.80 41.20
CBRL 180615P00200000 P Jun 15, 2018 200.0 41.70 46.20
CBRL 180720C00110000 C Jul 20, 2018 110.0 43.80 48.40
CBRL 180720C00115000 C Jul 20, 2018 115.0 38.90 43.20
CBRL 180720C00120000 C Jul 20, 2018 120.0 33.90 38.40
CBRL 180720C00125000 C Jul 20, 2018 125.0 28.80 33.30
CBRL 180720C00130000 C Jul 20, 2018 130.0 23.80 28.10
CBRL 180720C00135000 C Jul 20, 2018 135.0 19.20 23.10
CBRL 180720C00140000 C Jul 20, 2018 140.0 14.70 17.90
CBRL 180720C00145000 C Jul 20, 2018 145.0 11.70 12.40
CBRL 180720C00150000 C Jul 20, 2018 150.0 7.80 8.50
CBRL 180720C00155000 C Jul 20, 2018 155.0 4.70 5.30
CBRL 180720C00160000 C Jul 20, 2018 160.0 2.50 2.90
CBRL 180720C00165000 C Jul 20, 2018 165.0 1.20 1.45
CBRL 180720C00170000 C Jul 20, 2018 170.0 0.50 0.70
CBRL 180720C00175000 C Jul 20, 2018 175.0 0.20 0.30
CBRL 180720C00180000 C Jul 20, 2018 180.0 0.00 0.20
CBRL 180720C00185000 C Jul 20, 2018 185.0 0.00 0.15
CBRL 180720C00190000 C Jul 20, 2018 190.0 0.00 0.20
CBRL 180720C00195000 C Jul 20, 2018 195.0 0.00 0.25
CBRL 180720C00200000 C Jul 20, 2018 200.0 0.00 0.15
CBRL 180720C00210000 C Jul 20, 2018 210.0 0.00 0.20
CBRL 180720P00110000 P Jul 20, 2018 110.0 0.00 0.20
CBRL 180720P00115000 P Jul 20, 2018 115.0 0.00 0.25
CBRL 180720P00120000 P Jul 20, 2018 120.0 0.00 0.25
CBRL 180720P00125000 P Jul 20, 2018 125.0 0.05 0.20
CBRL 180720P00130000 P Jul 20, 2018 130.0 0.15 0.35
CBRL 180720P00135000 P Jul 20, 2018 135.0 0.35 0.55
CBRL 180720P00140000 P Jul 20, 2018 140.0 0.65 1.00
CBRL 180720P00145000 P Jul 20, 2018 145.0 1.50 1.75
CBRL 180720P00150000 P Jul 20, 2018 150.0 2.80 3.10
CBRL 180720P00155000 P Jul 20, 2018 155.0 4.80 5.20
CBRL 180720P00160000 P Jul 20, 2018 160.0 7.70 8.30
CBRL 180720P00165000 P Jul 20, 2018 165.0 11.40 12.20
CBRL 180720P00170000 P Jul 20, 2018 170.0 15.70 16.50
CBRL 180720P00175000 P Jul 20, 2018 175.0 19.00 22.50
CBRL 180720P00180000 P Jul 20, 2018 180.0 23.70 27.30
CBRL 180720P00185000 P Jul 20, 2018 185.0 28.50 32.30
CBRL 180720P00190000 P Jul 20, 2018 190.0 33.50 37.20
CBRL 180720P00195000 P Jul 20, 2018 195.0 38.40 42.60
CBRL 180720P00200000 P Jul 20, 2018 200.0 43.50 47.20
CBRL 180720P00210000 P Jul 20, 2018 210.0 53.50 57.10
CBRL 180921C00110000 C Sep 21, 2018 110.0 43.80 48.30
CBRL 180921C00115000 C Sep 21, 2018 115.0 38.80 43.20
CBRL 180921C00120000 C Sep 21, 2018 120.0 34.00 38.20
CBRL 180921C00125000 C Sep 21, 2018 125.0 28.80 33.40
CBRL 180921C00130000 C Sep 21, 2018 130.0 23.90 28.20
CBRL 180921C00135000 C Sep 21, 2018 135.0 20.10 23.30
CBRL 180921C00140000 C Sep 21, 2018 140.0 16.70 17.70
CBRL 180921C00145000 C Sep 21, 2018 145.0 12.70 13.70
CBRL 180921C00150000 C Sep 21, 2018 150.0 9.40 10.30
CBRL 180921C00155000 C Sep 21, 2018 155.0 6.60 7.40
CBRL 180921C00160000 C Sep 21, 2018 160.0 4.60 5.20
CBRL 180921C00165000 C Sep 21, 2018 165.0 2.90 3.40
CBRL 180921C00170000 C Sep 21, 2018 170.0 1.75 2.20
CBRL 180921C00175000 C Sep 21, 2018 175.0 0.95 1.40
CBRL 180921C00180000 C Sep 21, 2018 180.0 0.50 0.85
CBRL 180921C00185000 C Sep 21, 2018 185.0 0.20 0.60
CBRL 180921C00190000 C Sep 21, 2018 190.0 0.05 0.40
CBRL 180921C00195000 C Sep 21, 2018 195.0 0.00 0.25
CBRL 180921C00200000 C Sep 21, 2018 200.0 0.00 0.20
CBRL 180921C00210000 C Sep 21, 2018 210.0 0.00 0.25
CBRL 180921C00220000 C Sep 21, 2018 220.0 0.00 0.20
CBRL 180921C00230000 C Sep 21, 2018 230.0 0.00 0.20
CBRL 180921P00110000 P Sep 21, 2018 110.0 0.10 0.40
CBRL 180921P00115000 P Sep 21, 2018 115.0 0.20 0.50
CBRL 180921P00120000 P Sep 21, 2018 120.0 0.35 0.70
CBRL 180921P00125000 P Sep 21, 2018 125.0 0.65 0.85
CBRL 180921P00130000 P Sep 21, 2018 130.0 0.95 1.40
CBRL 180921P00135000 P Sep 21, 2018 135.0 1.65 1.95
CBRL 180921P00140000 P Sep 21, 2018 140.0 2.50 2.90
CBRL 180921P00145000 P Sep 21, 2018 145.0 3.80 4.10
CBRL 180921P00150000 P Sep 21, 2018 150.0 5.30 6.00
CBRL 180921P00155000 P Sep 21, 2018 155.0 7.60 8.40
CBRL 180921P00160000 P Sep 21, 2018 160.0 10.30 11.20
CBRL 180921P00165000 P Sep 21, 2018 165.0 13.70 14.60
CBRL 180921P00170000 P Sep 21, 2018 170.0 17.20 18.60
CBRL 180921P00175000 P Sep 21, 2018 175.0 21.40 22.80
CBRL 180921P00180000 P Sep 21, 2018 180.0 25.80 27.30
CBRL 180921P00185000 P Sep 21, 2018 185.0 28.90 33.40
CBRL 180921P00190000 P Sep 21, 2018 190.0 33.90 38.20
CBRL 180921P00195000 P Sep 21, 2018 195.0 38.80 43.10
CBRL 180921P00200000 P Sep 21, 2018 200.0 43.80 48.00
CBRL 180921P00210000 P Sep 21, 2018 210.0 53.70 57.80
CBRL 180921P00220000 P Sep 21, 2018 220.0 63.40 67.70
CBRL 180921P00230000 P Sep 21, 2018 230.0 73.30 77.70
CBRL 181221C00120000 C Dec 21, 2018 120.0 33.90 38.30
CBRL 181221C00125000 C Dec 21, 2018 125.0 29.10 33.60
CBRL 181221C00130000 C Dec 21, 2018 130.0 24.80 28.30
CBRL 181221C00135000 C Dec 21, 2018 135.0 21.50 22.70
CBRL 181221C00140000 C Dec 21, 2018 140.0 17.50 18.70
CBRL 181221C00145000 C Dec 21, 2018 145.0 13.90 15.20
CBRL 181221C00150000 C Dec 21, 2018 150.0 10.80 12.10
CBRL 181221C00155000 C Dec 21, 2018 155.0 8.20 9.40
CBRL 181221C00160000 C Dec 21, 2018 160.0 6.20 7.20
CBRL 181221C00165000 C Dec 21, 2018 165.0 4.60 5.40
CBRL 181221C00170000 C Dec 21, 2018 170.0 3.20 4.00
CBRL 181221C00175000 C Dec 21, 2018 175.0 2.15 2.90
CBRL 181221C00180000 C Dec 21, 2018 180.0 1.55 2.10
CBRL 181221C00185000 C Dec 21, 2018 185.0 0.95 1.50
CBRL 181221C00190000 C Dec 21, 2018 190.0 0.60 1.15
CBRL 181221C00195000 C Dec 21, 2018 195.0 0.40 0.70
CBRL 181221C00200000 C Dec 21, 2018 200.0 0.15 0.65
CBRL 181221C00210000 C Dec 21, 2018 210.0 0.00 0.35
CBRL 181221C00220000 C Dec 21, 2018 220.0 0.00 0.25
CBRL 181221P00120000 P Dec 21, 2018 120.0 1.15 1.65
CBRL 181221P00125000 P Dec 21, 2018 125.0 1.60 2.20
CBRL 181221P00130000 P Dec 21, 2018 130.0 2.35 3.10
CBRL 181221P00135000 P Dec 21, 2018 135.0 3.30 4.10
CBRL 181221P00140000 P Dec 21, 2018 140.0 4.60 5.40
CBRL 181221P00145000 P Dec 21, 2018 145.0 6.20 7.00
CBRL 181221P00150000 P Dec 21, 2018 150.0 8.30 9.30
CBRL 181221P00155000 P Dec 21, 2018 155.0 10.60 11.80
CBRL 181221P00160000 P Dec 21, 2018 160.0 13.30 14.90
CBRL 181221P00165000 P Dec 21, 2018 165.0 16.60 18.20
CBRL 181221P00170000 P Dec 21, 2018 170.0 20.20 21.70
CBRL 181221P00175000 P Dec 21, 2018 175.0 24.10 25.70
CBRL 181221P00180000 P Dec 21, 2018 180.0 28.20 30.00
CBRL 181221P00185000 P Dec 21, 2018 185.0 32.40 34.50
CBRL 181221P00190000 P Dec 21, 2018 190.0 36.90 39.20
CBRL 181221P00195000 P Dec 21, 2018 195.0 40.40 44.80
CBRL 181221P00200000 P Dec 21, 2018 200.0 46.10 48.90
CBRL 181221P00210000 P Dec 21, 2018 210.0 55.10 59.30
CBRL 181221P00220000 P Dec 21, 2018 220.0 65.10 69.10
OPRA data is delayed 15 minutes.