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 (2015-02-27)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 150619C00060000 C 06/19/15 60.0 76.40 80.80
CBRL 150619C00065000 C 06/19/15 65.0 72.10 75.80
CBRL 150619C00070000 C 06/19/15 70.0 67.00 70.60
CBRL 150619C00075000 C 06/19/15 75.0 62.40 65.80
CBRL 150619C00080000 C 06/19/15 80.0 57.50 61.00
CBRL 150619C00085000 C 06/19/15 85.0 52.50 56.00
CBRL 150619C00090000 C 06/19/15 90.0 47.60 51.00
CBRL 150619C00095000 C 06/19/15 95.0 42.60 45.90
CBRL 150619C00100000 C 06/19/15 100.0 37.60 41.10
CBRL 150619C00105000 C 06/19/15 105.0 32.60 36.20
CBRL 150619C00110000 C 06/19/15 110.0 27.60 31.30
CBRL 150619C00115000 C 06/19/15 115.0 22.70 26.30
CBRL 150619C00120000 C 06/19/15 120.0 18.40 20.70
CBRL 150619C00125000 C 06/19/15 125.0 13.50 15.90
CBRL 150619C00130000 C 06/19/15 130.0 9.40 11.30
CBRL 150619C00135000 C 06/19/15 135.0 5.60 7.20
CBRL 150619C00140000 C 06/19/15 140.0 2.85 3.90
CBRL 150619C00145000 C 06/19/15 145.0 1.30 1.50
CBRL 150619C00150000 C 06/19/15 150.0 0.50 0.85
CBRL 150619C00155000 C 06/19/15 155.0 0.15 0.50
CBRL 150619C00160000 C 06/19/15 160.0 0.10 0.50
CBRL 150619C00165000 C 06/19/15 165.0 0.00 0.50
CBRL 150619C00170000 C 06/19/15 170.0 0.00 0.45
CBRL 150619C00175000 C 06/19/15 175.0 0.00 0.45
CBRL 150619C00180000 C 06/19/15 180.0 0.00 0.45
CBRL 150619C00185000 C 06/19/15 185.0 0.00 0.45
CBRL 150619C00190000 C 06/19/15 190.0 0.00 0.40
CBRL 150619C00195000 C 06/19/15 195.0 0.00 0.40
CBRL 150619C00200000 C 06/19/15 200.0 0.00 0.40
CBRL 150619P00060000 P 06/19/15 60.0 0.00 0.05
CBRL 150619P00065000 P 06/19/15 65.0 0.00 0.05
CBRL 150619P00070000 P 06/19/15 70.0 0.00 0.05
CBRL 150619P00075000 P 06/19/15 75.0 0.00 0.45
CBRL 150619P00080000 P 06/19/15 80.0 0.00 0.50
CBRL 150619P00085000 P 06/19/15 85.0 0.00 0.50
CBRL 150619P00090000 P 06/19/15 90.0 0.00 0.50
CBRL 150619P00095000 P 06/19/15 95.0 0.00 0.50
CBRL 150619P00100000 P 06/19/15 100.0 0.00 0.50
CBRL 150619P00105000 P 06/19/15 105.0 0.00 0.50
CBRL 150619P00110000 P 06/19/15 110.0 0.00 0.50
CBRL 150619P00115000 P 06/19/15 115.0 0.05 0.50
CBRL 150619P00120000 P 06/19/15 120.0 0.15 0.50
CBRL 150619P00125000 P 06/19/15 125.0 0.35 0.75
CBRL 150619P00130000 P 06/19/15 130.0 0.85 1.35
CBRL 150619P00135000 P 06/19/15 135.0 2.05 2.55
CBRL 150619P00140000 P 06/19/15 140.0 4.10 4.80
CBRL 150619P00145000 P 06/19/15 145.0 7.00 8.20
CBRL 150619P00150000 P 06/19/15 150.0 10.60 12.50
CBRL 150619P00155000 P 06/19/15 155.0 14.90 17.20
CBRL 150619P00160000 P 06/19/15 160.0 19.80 22.30
CBRL 150619P00165000 P 06/19/15 165.0 23.90 27.50
CBRL 150619P00170000 P 06/19/15 170.0 29.20 32.50
CBRL 150619P00175000 P 06/19/15 175.0 34.20 37.80
CBRL 150619P00180000 P 06/19/15 180.0 39.00 42.40
CBRL 150619P00185000 P 06/19/15 185.0 44.00 47.40
CBRL 150619P00190000 P 06/19/15 190.0 49.20 52.40
CBRL 150619P00195000 P 06/19/15 195.0 54.00 57.90
CBRL 150619P00200000 P 06/19/15 200.0 59.20 62.80
CBRL 150717C00070000 C 07/17/15 70.0 67.60 71.10
CBRL 150717C00075000 C 07/17/15 75.0 62.60 65.90
CBRL 150717C00080000 C 07/17/15 80.0 57.60 60.90
CBRL 150717C00085000 C 07/17/15 85.0 52.60 55.90
CBRL 150717C00090000 C 07/17/15 90.0 47.70 51.10
CBRL 150717C00095000 C 07/17/15 95.0 42.70 46.00
CBRL 150717C00100000 C 07/17/15 100.0 37.80 41.40
CBRL 150717C00105000 C 07/17/15 105.0 32.90 35.70
CBRL 150717C00110000 C 07/17/15 110.0 27.90 30.70
CBRL 150717C00115000 C 07/17/15 115.0 23.20 25.80
CBRL 150717C00120000 C 07/17/15 120.0 18.20 21.50
CBRL 150717C00125000 C 07/17/15 125.0 14.30 16.50
CBRL 150717C00130000 C 07/17/15 130.0 10.10 12.10
CBRL 150717C00135000 C 07/17/15 135.0 6.70 8.20
CBRL 150717C00140000 C 07/17/15 140.0 4.00 4.60
CBRL 150717C00145000 C 07/17/15 145.0 2.25 2.75
CBRL 150717C00150000 C 07/17/15 150.0 1.15 1.60
CBRL 150717C00155000 C 07/17/15 155.0 0.45 0.95
CBRL 150717C00160000 C 07/17/15 160.0 0.20 0.70
CBRL 150717C00165000 C 07/17/15 165.0 0.00 0.50
CBRL 150717C00170000 C 07/17/15 170.0 0.00 0.50
CBRL 150717C00175000 C 07/17/15 175.0 0.00 0.45
CBRL 150717C00180000 C 07/17/15 180.0 0.00 0.45
CBRL 150717C00185000 C 07/17/15 185.0 0.00 0.45
CBRL 150717C00190000 C 07/17/15 190.0 0.00 0.45
CBRL 150717C00195000 C 07/17/15 195.0 0.00 0.45
CBRL 150717C00200000 C 07/17/15 200.0 0.00 0.40
CBRL 150717P00070000 P 07/17/15 70.0 0.00 0.35
CBRL 150717P00075000 P 07/17/15 75.0 0.00 0.50
CBRL 150717P00080000 P 07/17/15 80.0 0.00 0.50
CBRL 150717P00085000 P 07/17/15 85.0 0.00 0.50
CBRL 150717P00090000 P 07/17/15 90.0 0.05 0.50
CBRL 150717P00095000 P 07/17/15 95.0 0.05 0.50
CBRL 150717P00100000 P 07/17/15 100.0 0.05 0.50
CBRL 150717P00105000 P 07/17/15 105.0 0.15 0.55
CBRL 150717P00110000 P 07/17/15 110.0 0.20 0.65
CBRL 150717P00115000 P 07/17/15 115.0 0.35 0.50
CBRL 150717P00120000 P 07/17/15 120.0 0.55 1.00
CBRL 150717P00125000 P 07/17/15 125.0 1.00 1.50
CBRL 150717P00130000 P 07/17/15 130.0 2.00 2.45
CBRL 150717P00135000 P 07/17/15 135.0 3.40 4.00
CBRL 150717P00140000 P 07/17/15 140.0 5.80 6.50
CBRL 150717P00145000 P 07/17/15 145.0 8.30 9.90
CBRL 150717P00150000 P 07/17/15 150.0 11.40 13.90
CBRL 150717P00155000 P 07/17/15 155.0 16.20 18.50
CBRL 150717P00160000 P 07/17/15 160.0 20.40 23.70
CBRL 150717P00165000 P 07/17/15 165.0 25.30 28.60
CBRL 150717P00170000 P 07/17/15 170.0 29.90 33.50
CBRL 150717P00175000 P 07/17/15 175.0 35.80 38.40
CBRL 150717P00180000 P 07/17/15 180.0 39.90 43.40
CBRL 150717P00185000 P 07/17/15 185.0 44.90 48.40
CBRL 150717P00190000 P 07/17/15 190.0 50.40 52.90
CBRL 150717P00195000 P 07/17/15 195.0 55.20 58.80
CBRL 150717P00200000 P 07/17/15 200.0 60.20 63.90
CBRL 150918C00085000 C 09/18/15 85.0 52.70 56.00
CBRL 150918C00090000 C 09/18/15 90.0 47.70 51.00
CBRL 150918C00095000 C 09/18/15 95.0 42.80 46.10
CBRL 150918C00100000 C 09/18/15 100.0 37.90 41.10
CBRL 150918C00105000 C 09/18/15 105.0 33.00 36.20
CBRL 150918C00110000 C 09/18/15 110.0 28.30 31.50
CBRL 150918C00115000 C 09/18/15 115.0 23.40 26.30
CBRL 150918C00120000 C 09/18/15 120.0 19.30 21.70
CBRL 150918C00125000 C 09/18/15 125.0 15.40 18.20
CBRL 150918C00130000 C 09/18/15 130.0 11.50 13.50
CBRL 150918C00135000 C 09/18/15 135.0 8.50 9.70
CBRL 150918C00140000 C 09/18/15 140.0 6.00 7.10
CBRL 150918C00145000 C 09/18/15 145.0 4.10 4.50
CBRL 150918C00150000 C 09/18/15 150.0 2.75 3.50
CBRL 150918C00155000 C 09/18/15 155.0 1.75 2.30
CBRL 150918C00160000 C 09/18/15 160.0 0.75 1.95
CBRL 150918C00165000 C 09/18/15 165.0 0.60 1.20
CBRL 150918C00170000 C 09/18/15 170.0 0.25 1.00
CBRL 150918C00175000 C 09/18/15 175.0 0.15 0.55
CBRL 150918C00180000 C 09/18/15 180.0 0.05 0.50
CBRL 150918C00185000 C 09/18/15 185.0 0.00 0.50
CBRL 150918C00190000 C 09/18/15 190.0 0.00 0.50
CBRL 150918C00195000 C 09/18/15 195.0 0.00 0.50
CBRL 150918P00085000 P 09/18/15 85.0 0.00 0.60
CBRL 150918P00090000 P 09/18/15 90.0 0.10 0.55
CBRL 150918P00095000 P 09/18/15 95.0 0.10 1.25
CBRL 150918P00100000 P 09/18/15 100.0 0.20 0.80
CBRL 150918P00105000 P 09/18/15 105.0 0.45 0.95
CBRL 150918P00110000 P 09/18/15 110.0 0.70 1.15
CBRL 150918P00115000 P 09/18/15 115.0 1.05 1.50
CBRL 150918P00120000 P 09/18/15 120.0 1.65 2.15
CBRL 150918P00125000 P 09/18/15 125.0 2.40 3.10
CBRL 150918P00130000 P 09/18/15 130.0 4.10 4.40
CBRL 150918P00135000 P 09/18/15 135.0 5.30 6.40
CBRL 150918P00140000 P 09/18/15 140.0 7.70 8.80
CBRL 150918P00145000 P 09/18/15 145.0 10.40 11.90
CBRL 150918P00150000 P 09/18/15 150.0 13.70 16.50
CBRL 150918P00155000 P 09/18/15 155.0 17.50 19.80
CBRL 150918P00160000 P 09/18/15 160.0 21.70 24.00
CBRL 150918P00165000 P 09/18/15 165.0 26.30 29.00
CBRL 150918P00170000 P 09/18/15 170.0 31.00 33.90
CBRL 150918P00175000 P 09/18/15 175.0 35.30 38.70
CBRL 150918P00180000 P 09/18/15 180.0 40.50 43.40
CBRL 150918P00185000 P 09/18/15 185.0 45.10 48.50
CBRL 150918P00190000 P 09/18/15 190.0 50.20 53.40
CBRL 150918P00195000 P 09/18/15 195.0 55.00 58.40
CBRL 151218C00075000 C 12/18/15 75.0 62.60 65.80
CBRL 151218C00080000 C 12/18/15 80.0 57.70 61.00
CBRL 151218C00085000 C 12/18/15 85.0 52.70 56.00
CBRL 151218C00090000 C 12/18/15 90.0 47.80 51.20
CBRL 151218C00095000 C 12/18/15 95.0 42.90 46.20
CBRL 151218C00100000 C 12/18/15 100.0 38.00 41.40
CBRL 151218C00105000 C 12/18/15 105.0 33.40 36.60
CBRL 151218C00110000 C 12/18/15 110.0 29.10 31.90
CBRL 151218C00115000 C 12/18/15 115.0 24.20 27.60
CBRL 151218C00120000 C 12/18/15 120.0 20.00 23.70
CBRL 151218C00125000 C 12/18/15 125.0 16.20 19.80
CBRL 151218C00130000 C 12/18/15 130.0 13.40 15.90
CBRL 151218C00135000 C 12/18/15 135.0 10.70 11.80
CBRL 151218C00140000 C 12/18/15 140.0 8.30 9.30
CBRL 151218C00145000 C 12/18/15 145.0 6.30 7.30
CBRL 151218C00150000 C 12/18/15 150.0 4.70 5.60
CBRL 151218C00155000 C 12/18/15 155.0 3.40 4.30
CBRL 151218C00160000 C 12/18/15 160.0 2.40 3.70
CBRL 151218C00165000 C 12/18/15 165.0 1.90 2.40
CBRL 151218C00170000 C 12/18/15 170.0 0.75 2.35
CBRL 151218C00175000 C 12/18/15 175.0 0.60 2.45
CBRL 151218C00180000 C 12/18/15 180.0 0.40 1.55
CBRL 151218C00185000 C 12/18/15 185.0 0.25 1.35
CBRL 151218C00190000 C 12/18/15 190.0 0.15 1.20
CBRL 151218C00195000 C 12/18/15 195.0 0.05 1.85
CBRL 151218C00200000 C 12/18/15 200.0 0.00 1.00
CBRL 151218C00210000 C 12/18/15 210.0 0.00 0.50
CBRL 151218P00075000 P 12/18/15 75.0 0.05 1.80
CBRL 151218P00080000 P 12/18/15 80.0 0.20 0.60
CBRL 151218P00085000 P 12/18/15 85.0 0.20 2.05
CBRL 151218P00090000 P 12/18/15 90.0 0.40 2.10
CBRL 151218P00095000 P 12/18/15 95.0 0.45 1.90
CBRL 151218P00100000 P 12/18/15 100.0 0.95 1.40
CBRL 151218P00105000 P 12/18/15 105.0 0.15 2.90
CBRL 151218P00110000 P 12/18/15 110.0 1.40 3.80
CBRL 151218P00115000 P 12/18/15 115.0 2.40 3.20
CBRL 151218P00120000 P 12/18/15 120.0 3.20 4.00
CBRL 151218P00125000 P 12/18/15 125.0 4.40 5.30
CBRL 151218P00130000 P 12/18/15 130.0 5.90 6.90
CBRL 151218P00135000 P 12/18/15 135.0 7.90 9.10
CBRL 151218P00140000 P 12/18/15 140.0 10.30 11.60
CBRL 151218P00145000 P 12/18/15 145.0 13.20 15.00
CBRL 151218P00150000 P 12/18/15 150.0 16.40 19.20
CBRL 151218P00155000 P 12/18/15 155.0 19.50 22.00
CBRL 151218P00160000 P 12/18/15 160.0 23.50 26.90
CBRL 151218P00165000 P 12/18/15 165.0 27.80 31.20
CBRL 151218P00170000 P 12/18/15 170.0 32.30 35.80
CBRL 151218P00175000 P 12/18/15 175.0 37.00 40.20
CBRL 151218P00180000 P 12/18/15 180.0 41.80 44.90
CBRL 151218P00185000 P 12/18/15 185.0 46.50 49.70
CBRL 151218P00190000 P 12/18/15 190.0 51.40 55.70
CBRL 151218P00195000 P 12/18/15 195.0 56.20 60.40
CBRL 151218P00200000 P 12/18/15 200.0 61.10 65.30
CBRL 151218P00210000 P 12/18/15 210.0 71.10 75.20

OPRA data is delayed 15 minutes.