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 (2014-11-28)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 150220C00090000 C 02/20/15 90.0 42.50 46.90
CBRL 150220C00095000 C 02/20/15 95.0 37.50 41.90
CBRL 150220C00100000 C 02/20/15 100.0 33.50 36.70
CBRL 150220C00105000 C 02/20/15 105.0 28.20 31.90
CBRL 150220C00110000 C 02/20/15 110.0 23.80 26.90
CBRL 150220C00115000 C 02/20/15 115.0 18.90 22.00
CBRL 150220C00120000 C 02/20/15 120.0 13.80 17.00
CBRL 150220C00125000 C 02/20/15 125.0 9.40 12.20
CBRL 150220C00130000 C 02/20/15 130.0 5.50 8.10
CBRL 150220C00135000 C 02/20/15 135.0 2.50 2.90
CBRL 150220C00140000 C 02/20/15 140.0 0.75 1.30
CBRL 150220C00145000 C 02/20/15 145.0 0.00 1.35
CBRL 150220C00150000 C 02/20/15 150.0 0.00 0.50
CBRL 150220C00155000 C 02/20/15 155.0 0.00 0.10
CBRL 150220C00160000 C 02/20/15 160.0 0.00 0.50
CBRL 150220C00165000 C 02/20/15 165.0 0.00 0.50
CBRL 150220C00170000 C 02/20/15 170.0 0.00 0.50
CBRL 150220C00175000 C 02/20/15 175.0 0.00 0.50
CBRL 150220C00180000 C 02/20/15 180.0 0.00 0.50
CBRL 150220P00090000 P 02/20/15 90.0 0.00 0.55
CBRL 150220P00095000 P 02/20/15 95.0 0.00 0.50
CBRL 150220P00100000 P 02/20/15 100.0 0.00 0.50
CBRL 150220P00105000 P 02/20/15 105.0 0.00 0.50
CBRL 150220P00110000 P 02/20/15 110.0 0.00 0.50
CBRL 150220P00115000 P 02/20/15 115.0 0.00 0.50
CBRL 150220P00120000 P 02/20/15 120.0 0.00 0.90
CBRL 150220P00125000 P 02/20/15 125.0 0.05 0.70
CBRL 150220P00130000 P 02/20/15 130.0 1.10 1.40
CBRL 150220P00135000 P 02/20/15 135.0 2.80 3.40
CBRL 150220P00140000 P 02/20/15 140.0 4.90 6.70
CBRL 150220P00145000 P 02/20/15 145.0 8.40 11.30
CBRL 150220P00150000 P 02/20/15 150.0 13.20 16.20
CBRL 150220P00155000 P 02/20/15 155.0 18.20 21.40
CBRL 150220P00160000 P 02/20/15 160.0 23.20 26.10
CBRL 150220P00165000 P 02/20/15 165.0 28.20 31.30
CBRL 150220P00170000 P 02/20/15 170.0 33.00 37.10
CBRL 150220P00175000 P 02/20/15 175.0 38.20 41.60
CBRL 150220P00180000 P 02/20/15 180.0 43.20 46.60
CBRL 150320C00065000 C 03/20/15 65.0 67.50 71.70
CBRL 150320C00070000 C 03/20/15 70.0 62.40 66.70
CBRL 150320C00075000 C 03/20/15 75.0 57.90 61.90
CBRL 150320C00080000 C 03/20/15 80.0 53.60 56.90
CBRL 150320C00085000 C 03/20/15 85.0 48.30 51.80
CBRL 150320C00090000 C 03/20/15 90.0 43.70 46.80
CBRL 150320C00095000 C 03/20/15 95.0 38.90 42.10
CBRL 150320C00100000 C 03/20/15 100.0 33.80 37.00
CBRL 150320C00105000 C 03/20/15 105.0 29.00 32.00
CBRL 150320C00110000 C 03/20/15 110.0 24.00 27.00
CBRL 150320C00115000 C 03/20/15 115.0 19.40 22.30
CBRL 150320C00120000 C 03/20/15 120.0 15.10 17.80
CBRL 150320C00125000 C 03/20/15 125.0 11.00 13.60
CBRL 150320C00130000 C 03/20/15 130.0 7.20 8.70
CBRL 150320C00135000 C 03/20/15 135.0 4.30 5.20
CBRL 150320C00140000 C 03/20/15 140.0 2.10 3.20
CBRL 150320C00145000 C 03/20/15 145.0 1.10 1.70
CBRL 150320C00150000 C 03/20/15 150.0 0.40 1.00
CBRL 150320C00155000 C 03/20/15 155.0 0.00 0.70
CBRL 150320C00160000 C 03/20/15 160.0 0.00 0.50
CBRL 150320C00165000 C 03/20/15 165.0 0.00 0.50
CBRL 150320C00170000 C 03/20/15 170.0 0.00 0.50
CBRL 150320C00175000 C 03/20/15 175.0 0.00 0.50
CBRL 150320C00180000 C 03/20/15 180.0 0.00 0.50
CBRL 150320C00185000 C 03/20/15 185.0 0.00 0.50
CBRL 150320C00190000 C 03/20/15 190.0 0.00 0.50
CBRL 150320C00195000 C 03/20/15 195.0 0.00 0.50
CBRL 150320C00200000 C 03/20/15 200.0 0.00 0.50
CBRL 150320P00065000 P 03/20/15 65.0 0.00 0.50
CBRL 150320P00070000 P 03/20/15 70.0 0.00 0.50
CBRL 150320P00075000 P 03/20/15 75.0 0.00 0.90
CBRL 150320P00080000 P 03/20/15 80.0 0.00 0.90
CBRL 150320P00085000 P 03/20/15 85.0 0.00 0.90
CBRL 150320P00090000 P 03/20/15 90.0 0.00 1.20
CBRL 150320P00095000 P 03/20/15 95.0 0.00 0.90
CBRL 150320P00100000 P 03/20/15 100.0 0.00 0.90
CBRL 150320P00105000 P 03/20/15 105.0 0.00 0.55
CBRL 150320P00110000 P 03/20/15 110.0 0.10 0.40
CBRL 150320P00115000 P 03/20/15 115.0 0.10 1.25
CBRL 150320P00120000 P 03/20/15 120.0 0.30 1.85
CBRL 150320P00125000 P 03/20/15 125.0 1.40 1.95
CBRL 150320P00130000 P 03/20/15 130.0 2.50 3.10
CBRL 150320P00135000 P 03/20/15 135.0 4.50 5.10
CBRL 150320P00140000 P 03/20/15 140.0 7.50 8.20
CBRL 150320P00145000 P 03/20/15 145.0 9.40 12.10
CBRL 150320P00150000 P 03/20/15 150.0 13.70 16.50
CBRL 150320P00155000 P 03/20/15 155.0 18.30 21.20
CBRL 150320P00160000 P 03/20/15 160.0 23.20 26.00
CBRL 150320P00165000 P 03/20/15 165.0 28.20 31.40
CBRL 150320P00170000 P 03/20/15 170.0 33.20 36.60
CBRL 150320P00175000 P 03/20/15 175.0 38.20 41.50
CBRL 150320P00180000 P 03/20/15 180.0 43.20 46.40
CBRL 150320P00185000 P 03/20/15 185.0 48.20 51.50
CBRL 150320P00190000 P 03/20/15 190.0 53.20 56.50
CBRL 150320P00195000 P 03/20/15 195.0 58.20 62.10
CBRL 150320P00200000 P 03/20/15 200.0 63.20 66.50
CBRL 150619C00060000 C 06/19/15 60.0 73.40 76.80
CBRL 150619C00065000 C 06/19/15 65.0 68.60 71.80
CBRL 150619C00070000 C 06/19/15 70.0 63.80 66.80
CBRL 150619C00075000 C 06/19/15 75.0 58.90 61.90
CBRL 150619C00080000 C 06/19/15 80.0 52.70 56.90
CBRL 150619C00085000 C 06/19/15 85.0 48.90 51.90
CBRL 150619C00090000 C 06/19/15 90.0 43.80 47.00
CBRL 150619C00095000 C 06/19/15 95.0 38.60 42.10
CBRL 150619C00100000 C 06/19/15 100.0 34.00 37.20
CBRL 150619C00105000 C 06/19/15 105.0 29.20 32.50
CBRL 150619C00110000 C 06/19/15 110.0 25.00 27.80
CBRL 150619C00115000 C 06/19/15 115.0 20.30 23.30
CBRL 150619C00120000 C 06/19/15 120.0 16.40 19.20
CBRL 150619C00125000 C 06/19/15 125.0 12.80 13.90
CBRL 150619C00130000 C 06/19/15 130.0 9.30 10.70
CBRL 150619C00135000 C 06/19/15 135.0 6.90 8.10
CBRL 150619C00140000 C 06/19/15 140.0 4.70 5.90
CBRL 150619C00145000 C 06/19/15 145.0 3.10 4.30
CBRL 150619C00150000 C 06/19/15 150.0 2.10 3.20
CBRL 150619C00155000 C 06/19/15 155.0 0.65 3.60
CBRL 150619C00160000 C 06/19/15 160.0 0.00 3.00
CBRL 150619C00165000 C 06/19/15 165.0 0.00 2.05
CBRL 150619C00170000 C 06/19/15 170.0 0.00 1.75
CBRL 150619C00175000 C 06/19/15 175.0 0.00 1.05
CBRL 150619C00180000 C 06/19/15 180.0 0.00 1.05
CBRL 150619C00185000 C 06/19/15 185.0 0.00 1.05
CBRL 150619C00190000 C 06/19/15 190.0 0.00 1.05
CBRL 150619C00195000 C 06/19/15 195.0 0.00 2.50
CBRL 150619C00200000 C 06/19/15 200.0 0.00 1.05
CBRL 150619P00060000 P 06/19/15 60.0 0.00 1.85
CBRL 150619P00065000 P 06/19/15 65.0 0.00 1.85
CBRL 150619P00070000 P 06/19/15 70.0 0.00 1.85
CBRL 150619P00075000 P 06/19/15 75.0 0.00 4.80
CBRL 150619P00080000 P 06/19/15 80.0 0.00 2.15
CBRL 150619P00085000 P 06/19/15 85.0 0.00 1.80
CBRL 150619P00090000 P 06/19/15 90.0 0.00 2.35
CBRL 150619P00095000 P 06/19/15 95.0 0.00 1.50
CBRL 150619P00100000 P 06/19/15 100.0 0.00 1.75
CBRL 150619P00105000 P 06/19/15 105.0 0.00 2.35
CBRL 150619P00110000 P 06/19/15 110.0 0.00 3.30
CBRL 150619P00115000 P 06/19/15 115.0 1.60 2.75
CBRL 150619P00120000 P 06/19/15 120.0 2.40 3.30
CBRL 150619P00125000 P 06/19/15 125.0 3.50 4.50
CBRL 150619P00130000 P 06/19/15 130.0 5.10 6.30
CBRL 150619P00135000 P 06/19/15 135.0 7.40 8.60
CBRL 150619P00140000 P 06/19/15 140.0 10.40 11.70
CBRL 150619P00145000 P 06/19/15 145.0 14.00 15.10
CBRL 150619P00150000 P 06/19/15 150.0 16.30 19.60
CBRL 150619P00155000 P 06/19/15 155.0 20.50 23.40
CBRL 150619P00160000 P 06/19/15 160.0 25.00 28.40
CBRL 150619P00165000 P 06/19/15 165.0 29.60 33.00
CBRL 150619P00170000 P 06/19/15 170.0 34.40 37.30
CBRL 150619P00175000 P 06/19/15 175.0 39.10 42.20
CBRL 150619P00180000 P 06/19/15 180.0 44.00 47.60
CBRL 150619P00185000 P 06/19/15 185.0 49.30 52.80
CBRL 150619P00190000 P 06/19/15 190.0 54.10 57.50
CBRL 150619P00195000 P 06/19/15 195.0 58.90 62.00
CBRL 150619P00200000 P 06/19/15 200.0 64.20 67.70
CBRL 150918C00085000 C 09/18/15 85.0 48.50 52.10
CBRL 150918C00090000 C 09/18/15 90.0 43.60 47.20
CBRL 150918C00095000 C 09/18/15 95.0 38.90 42.30
CBRL 150918C00100000 C 09/18/15 100.0 34.60 37.40
CBRL 150918C00105000 C 09/18/15 105.0 30.00 32.80
CBRL 150918C00110000 C 09/18/15 110.0 25.70 28.50
CBRL 150918C00115000 C 09/18/15 115.0 21.40 24.20
CBRL 150918C00120000 C 09/18/15 120.0 17.50 20.30
CBRL 150918C00125000 C 09/18/15 125.0 14.20 17.10
CBRL 150918C00130000 C 09/18/15 130.0 11.00 13.50
CBRL 150918C00135000 C 09/18/15 135.0 8.40 11.30
CBRL 150918C00140000 C 09/18/15 140.0 5.80 9.00
CBRL 150918C00145000 C 09/18/15 145.0 3.90 7.50
CBRL 150918C00150000 C 09/18/15 150.0 1.80 6.10
CBRL 150918C00155000 C 09/18/15 155.0 1.40 4.50
CBRL 150918C00160000 C 09/18/15 160.0 0.65 3.90
CBRL 150918C00165000 C 09/18/15 165.0 0.65 2.65
CBRL 150918C00170000 C 09/18/15 170.0 0.20 2.75
CBRL 150918C00175000 C 09/18/15 175.0 0.00 1.70
CBRL 150918P00085000 P 09/18/15 85.0 0.00 1.75
CBRL 150918P00090000 P 09/18/15 90.0 0.00 3.20
CBRL 150918P00095000 P 09/18/15 95.0 0.00 1.80
CBRL 150918P00100000 P 09/18/15 100.0 0.35 2.85
CBRL 150918P00105000 P 09/18/15 105.0 1.15 2.50
CBRL 150918P00110000 P 09/18/15 110.0 0.80 4.20
CBRL 150918P00115000 P 09/18/15 115.0 2.05 4.40
CBRL 150918P00120000 P 09/18/15 120.0 2.65 5.90
CBRL 150918P00125000 P 09/18/15 125.0 3.80 7.40
CBRL 150918P00130000 P 09/18/15 130.0 5.80 9.20
CBRL 150918P00135000 P 09/18/15 135.0 8.10 11.70
CBRL 150918P00140000 P 09/18/15 140.0 11.20 14.00
CBRL 150918P00145000 P 09/18/15 145.0 14.60 17.40
CBRL 150918P00150000 P 09/18/15 150.0 18.40 21.30
CBRL 150918P00155000 P 09/18/15 155.0 22.30 25.40
CBRL 150918P00160000 P 09/18/15 160.0 26.30 29.30
CBRL 150918P00165000 P 09/18/15 165.0 30.90 33.80
CBRL 150918P00170000 P 09/18/15 170.0 35.80 38.90
CBRL 150918P00175000 P 09/18/15 175.0 40.50 43.80

OPRA data is delayed 15 minutes.