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 (2016-05-27)Premium Content

Cracker Barrel Old Country Store Inc (CBRL)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBRL 160715C00075000 C 07/15/16 75.0 95.10 98.80
CBRL 160715C00080000 C 07/15/16 80.0 89.90 93.50
CBRL 160715C00085000 C 07/15/16 85.0 85.00 88.60
CBRL 160715C00090000 C 07/15/16 90.0 80.00 83.60
CBRL 160715C00095000 C 07/15/16 95.0 75.00 78.60
CBRL 160715C00100000 C 07/15/16 100.0 70.00 73.50
CBRL 160715C00105000 C 07/15/16 105.0 65.00 68.50
CBRL 160715C00110000 C 07/15/16 110.0 60.00 63.50
CBRL 160715C00115000 C 07/15/16 115.0 54.70 58.80
CBRL 160715C00120000 C 07/15/16 120.0 50.30 53.50
CBRL 160715C00125000 C 07/15/16 125.0 45.00 48.50
CBRL 160715C00130000 C 07/15/16 130.0 40.00 43.50
CBRL 160715C00135000 C 07/15/16 135.0 35.30 38.50
CBRL 160715C00140000 C 07/15/16 140.0 29.90 34.00
CBRL 160715C00145000 C 07/15/16 145.0 25.50 28.20
CBRL 160715C00150000 C 07/15/16 150.0 20.40 23.20
CBRL 160715C00155000 C 07/15/16 155.0 15.90 18.10
CBRL 160715C00160000 C 07/15/16 160.0 10.40 13.30
CBRL 160715C00165000 C 07/15/16 165.0 6.80 8.80
CBRL 160715C00170000 C 07/15/16 170.0 3.50 4.80
CBRL 160715C00175000 C 07/15/16 175.0 1.15 2.10
CBRL 160715C00180000 C 07/15/16 180.0 0.05 0.65
CBRL 160715C00185000 C 07/15/16 185.0 0.00 1.00
CBRL 160715C00190000 C 07/15/16 190.0 0.00 0.95
CBRL 160715C00195000 C 07/15/16 195.0 0.00 0.95
CBRL 160715C00200000 C 07/15/16 200.0 0.00 0.95
CBRL 160715C00210000 C 07/15/16 210.0 0.00 0.95
CBRL 160715C00220000 C 07/15/16 220.0 0.00 0.95
CBRL 160715P00075000 P 07/15/16 75.0 0.00 0.45
CBRL 160715P00080000 P 07/15/16 80.0 0.00 0.95
CBRL 160715P00085000 P 07/15/16 85.0 0.00 0.95
CBRL 160715P00090000 P 07/15/16 90.0 0.00 0.95
CBRL 160715P00095000 P 07/15/16 95.0 0.00 0.95
CBRL 160715P00100000 P 07/15/16 100.0 0.00 0.95
CBRL 160715P00105000 P 07/15/16 105.0 0.00 0.95
CBRL 160715P00110000 P 07/15/16 110.0 0.00 1.00
CBRL 160715P00115000 P 07/15/16 115.0 0.00 1.00
CBRL 160715P00120000 P 07/15/16 120.0 0.00 1.00
CBRL 160715P00125000 P 07/15/16 125.0 0.00 1.00
CBRL 160715P00130000 P 07/15/16 130.0 0.00 1.05
CBRL 160715P00135000 P 07/15/16 135.0 0.00 1.05
CBRL 160715P00140000 P 07/15/16 140.0 0.00 1.10
CBRL 160715P00145000 P 07/15/16 145.0 0.00 0.60
CBRL 160715P00150000 P 07/15/16 150.0 0.05 0.35
CBRL 160715P00155000 P 07/15/16 155.0 0.35 0.55
CBRL 160715P00160000 P 07/15/16 160.0 0.75 1.05
CBRL 160715P00165000 P 07/15/16 165.0 1.60 2.20
CBRL 160715P00170000 P 07/15/16 170.0 3.40 4.30
CBRL 160715P00175000 P 07/15/16 175.0 6.30 7.70
CBRL 160715P00180000 P 07/15/16 180.0 9.10 11.60
CBRL 160715P00185000 P 07/15/16 185.0 13.10 17.50
CBRL 160715P00190000 P 07/15/16 190.0 18.00 21.60
CBRL 160715P00195000 P 07/15/16 195.0 22.90 26.70
CBRL 160715P00200000 P 07/15/16 200.0 27.70 31.90
CBRL 160715P00210000 P 07/15/16 210.0 38.00 42.40
CBRL 160715P00220000 P 07/15/16 220.0 47.80 51.40
CBRL 160819C00085000 C 08/19/16 85.0 85.40 88.40
CBRL 160819C00090000 C 08/19/16 90.0 79.90 83.30
CBRL 160819C00095000 C 08/19/16 95.0 74.80 78.40
CBRL 160819C00100000 C 08/19/16 100.0 69.80 73.60
CBRL 160819C00105000 C 08/19/16 105.0 64.90 68.40
CBRL 160819C00110000 C 08/19/16 110.0 59.80 63.40
CBRL 160819C00115000 C 08/19/16 115.0 54.80 58.50
CBRL 160819C00120000 C 08/19/16 120.0 49.80 53.50
CBRL 160819C00125000 C 08/19/16 125.0 44.80 48.40
CBRL 160819C00130000 C 08/19/16 130.0 39.80 43.40
CBRL 160819C00135000 C 08/19/16 135.0 35.40 38.50
CBRL 160819C00140000 C 08/19/16 140.0 29.90 33.60
CBRL 160819C00145000 C 08/19/16 145.0 24.90 28.50
CBRL 160819C00150000 C 08/19/16 150.0 20.10 23.70
CBRL 160819C00155000 C 08/19/16 155.0 15.70 18.70
CBRL 160819C00160000 C 08/19/16 160.0 10.90 13.70
CBRL 160819C00165000 C 08/19/16 165.0 7.90 9.80
CBRL 160819C00170000 C 08/19/16 170.0 4.80 6.00
CBRL 160819C00175000 C 08/19/16 175.0 2.65 3.70
CBRL 160819C00180000 C 08/19/16 180.0 1.15 2.00
CBRL 160819C00185000 C 08/19/16 185.0 0.05 1.40
CBRL 160819C00190000 C 08/19/16 190.0 0.00 1.15
CBRL 160819C00195000 C 08/19/16 195.0 0.00 1.05
CBRL 160819C00200000 C 08/19/16 200.0 0.00 1.00
CBRL 160819C00210000 C 08/19/16 210.0 0.00 0.95
CBRL 160819C00220000 C 08/19/16 220.0 0.00 0.95
CBRL 160819C00230000 C 08/19/16 230.0 0.00 0.95
CBRL 160819C00240000 C 08/19/16 240.0 0.00 0.95
CBRL 160819C00250000 C 08/19/16 250.0 0.00 0.95
CBRL 160819P00085000 P 08/19/16 85.0 0.00 1.00
CBRL 160819P00090000 P 08/19/16 90.0 0.00 1.05
CBRL 160819P00095000 P 08/19/16 95.0 0.00 1.05
CBRL 160819P00100000 P 08/19/16 100.0 0.00 1.05
CBRL 160819P00105000 P 08/19/16 105.0 0.00 1.10
CBRL 160819P00110000 P 08/19/16 110.0 0.00 1.10
CBRL 160819P00115000 P 08/19/16 115.0 0.00 1.15
CBRL 160819P00120000 P 08/19/16 120.0 0.00 1.15
CBRL 160819P00125000 P 08/19/16 125.0 0.00 1.25
CBRL 160819P00130000 P 08/19/16 130.0 0.00 1.30
CBRL 160819P00135000 P 08/19/16 135.0 0.05 1.45
CBRL 160819P00140000 P 08/19/16 140.0 0.10 1.60
CBRL 160819P00145000 P 08/19/16 145.0 0.25 1.95
CBRL 160819P00150000 P 08/19/16 150.0 0.60 1.80
CBRL 160819P00155000 P 08/19/16 155.0 1.25 3.30
CBRL 160819P00160000 P 08/19/16 160.0 1.95 4.70
CBRL 160819P00165000 P 08/19/16 165.0 3.10 4.60
CBRL 160819P00170000 P 08/19/16 170.0 4.80 7.30
CBRL 160819P00175000 P 08/19/16 175.0 7.60 9.60
CBRL 160819P00180000 P 08/19/16 180.0 10.90 13.40
CBRL 160819P00185000 P 08/19/16 185.0 14.70 17.60
CBRL 160819P00190000 P 08/19/16 190.0 18.90 22.00
CBRL 160819P00195000 P 08/19/16 195.0 23.70 26.90
CBRL 160819P00200000 P 08/19/16 200.0 28.50 31.70
CBRL 160819P00210000 P 08/19/16 210.0 38.50 41.80
CBRL 160819P00220000 P 08/19/16 220.0 48.40 51.90
CBRL 160819P00230000 P 08/19/16 230.0 58.40 61.90
CBRL 160819P00240000 P 08/19/16 240.0 68.40 72.10
CBRL 160819P00250000 P 08/19/16 250.0 78.40 81.80
CBRL 160916C00060000 C 09/16/16 60.0 109.90 113.50
CBRL 160916C00065000 C 09/16/16 65.0 104.30 108.80
CBRL 160916C00070000 C 09/16/16 70.0 100.00 103.50
CBRL 160916C00075000 C 09/16/16 75.0 94.90 98.50
CBRL 160916C00080000 C 09/16/16 80.0 89.60 93.50
CBRL 160916C00085000 C 09/16/16 85.0 84.20 88.30
CBRL 160916C00090000 C 09/16/16 90.0 79.60 83.50
CBRL 160916C00095000 C 09/16/16 95.0 74.30 78.60
CBRL 160916C00100000 C 09/16/16 100.0 69.60 73.60
CBRL 160916C00105000 C 09/16/16 105.0 64.50 68.60
CBRL 160916C00110000 C 09/16/16 110.0 59.40 63.90
CBRL 160916C00115000 C 09/16/16 115.0 54.40 58.60
CBRL 160916C00120000 C 09/16/16 120.0 49.00 53.60
CBRL 160916C00125000 C 09/16/16 125.0 44.80 48.50
CBRL 160916C00130000 C 09/16/16 130.0 39.90 43.60
CBRL 160916C00135000 C 09/16/16 135.0 34.60 38.80
CBRL 160916C00140000 C 09/16/16 140.0 30.00 33.30
CBRL 160916C00145000 C 09/16/16 145.0 25.10 28.50
CBRL 160916C00150000 C 09/16/16 150.0 20.40 23.90
CBRL 160916C00155000 C 09/16/16 155.0 16.10 19.10
CBRL 160916C00160000 C 09/16/16 160.0 12.60 14.90
CBRL 160916C00165000 C 09/16/16 165.0 8.40 11.30
CBRL 160916C00170000 C 09/16/16 170.0 6.40 7.90
CBRL 160916C00175000 C 09/16/16 175.0 3.80 5.40
CBRL 160916C00180000 C 09/16/16 180.0 2.15 4.30
CBRL 160916C00185000 C 09/16/16 185.0 1.10 2.95
CBRL 160916C00190000 C 09/16/16 190.0 0.05 1.70
CBRL 160916P00060000 P 09/16/16 60.0 0.00 0.20
CBRL 160916P00065000 P 09/16/16 65.0 0.00 1.10
CBRL 160916P00070000 P 09/16/16 70.0 0.00 1.15
CBRL 160916P00075000 P 09/16/16 75.0 0.00 1.20
CBRL 160916P00080000 P 09/16/16 80.0 0.00 1.20
CBRL 160916P00085000 P 09/16/16 85.0 0.00 1.20
CBRL 160916P00090000 P 09/16/16 90.0 0.00 0.95
CBRL 160916P00095000 P 09/16/16 95.0 0.00 1.25
CBRL 160916P00100000 P 09/16/16 100.0 0.00 1.00
CBRL 160916P00105000 P 09/16/16 105.0 0.00 1.05
CBRL 160916P00110000 P 09/16/16 110.0 0.00 1.05
CBRL 160916P00115000 P 09/16/16 115.0 0.05 1.15
CBRL 160916P00120000 P 09/16/16 120.0 0.05 1.25
CBRL 160916P00125000 P 09/16/16 125.0 0.10 1.35
CBRL 160916P00130000 P 09/16/16 130.0 0.15 1.55
CBRL 160916P00135000 P 09/16/16 135.0 0.25 1.90
CBRL 160916P00140000 P 09/16/16 140.0 0.40 2.45
CBRL 160916P00145000 P 09/16/16 145.0 0.60 2.65
CBRL 160916P00150000 P 09/16/16 150.0 1.65 2.35
CBRL 160916P00155000 P 09/16/16 155.0 2.10 4.00
CBRL 160916P00160000 P 09/16/16 160.0 3.10 5.90
CBRL 160916P00165000 P 09/16/16 165.0 4.40 7.30
CBRL 160916P00170000 P 09/16/16 170.0 6.50 9.30
CBRL 160916P00175000 P 09/16/16 175.0 9.10 11.80
CBRL 160916P00180000 P 09/16/16 180.0 12.40 15.00
CBRL 160916P00185000 P 09/16/16 185.0 16.00 18.90
CBRL 160916P00190000 P 09/16/16 190.0 20.10 22.90
CBRL 161216C00080000 C 12/16/16 80.0 89.90 93.50
CBRL 161216C00085000 C 12/16/16 85.0 84.90 88.60
CBRL 161216C00090000 C 12/16/16 90.0 79.00 83.50
CBRL 161216C00095000 C 12/16/16 95.0 74.80 78.60
CBRL 161216C00100000 C 12/16/16 100.0 69.70 73.60
CBRL 161216C00105000 C 12/16/16 105.0 64.10 68.60
CBRL 161216C00110000 C 12/16/16 110.0 59.80 63.60
CBRL 161216C00115000 C 12/16/16 115.0 54.80 58.60
CBRL 161216C00120000 C 12/16/16 120.0 49.50 53.30
CBRL 161216C00125000 C 12/16/16 125.0 44.40 48.60
CBRL 161216C00130000 C 12/16/16 130.0 39.40 43.90
CBRL 161216C00135000 C 12/16/16 135.0 35.00 38.70
CBRL 161216C00140000 C 12/16/16 140.0 30.00 34.00
CBRL 161216C00145000 C 12/16/16 145.0 26.10 29.30
CBRL 161216C00150000 C 12/16/16 150.0 21.80 24.80
CBRL 161216C00155000 C 12/16/16 155.0 17.60 20.80
CBRL 161216C00160000 C 12/16/16 160.0 14.20 16.90
CBRL 161216C00165000 C 12/16/16 165.0 11.20 13.40
CBRL 161216C00170000 C 12/16/16 170.0 9.10 11.20
CBRL 161216C00175000 C 12/16/16 175.0 6.20 8.20
CBRL 161216C00180000 C 12/16/16 180.0 5.10 6.40
CBRL 161216C00185000 C 12/16/16 185.0 3.60 5.30
CBRL 161216C00190000 C 12/16/16 190.0 2.45 4.50
CBRL 161216C00195000 C 12/16/16 195.0 0.10 3.70
CBRL 161216C00200000 C 12/16/16 200.0 0.10 3.20
CBRL 161216C00210000 C 12/16/16 210.0 0.00 1.90
CBRL 161216C00220000 C 12/16/16 220.0 0.00 1.30
CBRL 161216P00080000 P 12/16/16 80.0 0.00 0.55
CBRL 161216P00085000 P 12/16/16 85.0 0.00 1.50
CBRL 161216P00090000 P 12/16/16 90.0 0.00 1.55
CBRL 161216P00095000 P 12/16/16 95.0 0.00 1.60
CBRL 161216P00100000 P 12/16/16 100.0 0.05 1.70
CBRL 161216P00105000 P 12/16/16 105.0 0.00 1.80
CBRL 161216P00110000 P 12/16/16 110.0 0.10 1.90
CBRL 161216P00115000 P 12/16/16 115.0 0.15 2.15
CBRL 161216P00120000 P 12/16/16 120.0 0.20 2.50
CBRL 161216P00125000 P 12/16/16 125.0 0.30 3.00
CBRL 161216P00130000 P 12/16/16 130.0 0.40 3.30
CBRL 161216P00135000 P 12/16/16 135.0 1.50 4.20
CBRL 161216P00140000 P 12/16/16 140.0 2.15 4.60
CBRL 161216P00145000 P 12/16/16 145.0 2.85 5.40
CBRL 161216P00150000 P 12/16/16 150.0 4.00 6.30
CBRL 161216P00155000 P 12/16/16 155.0 4.50 7.40
CBRL 161216P00160000 P 12/16/16 160.0 6.60 8.90
CBRL 161216P00165000 P 12/16/16 165.0 8.10 10.70
CBRL 161216P00170000 P 12/16/16 170.0 10.40 13.00
CBRL 161216P00175000 P 12/16/16 175.0 12.80 15.60
CBRL 161216P00180000 P 12/16/16 180.0 15.30 18.60
CBRL 161216P00185000 P 12/16/16 185.0 18.60 22.30
CBRL 161216P00190000 P 12/16/16 190.0 22.80 26.00
CBRL 161216P00195000 P 12/16/16 195.0 26.90 30.10
CBRL 161216P00200000 P 12/16/16 200.0 31.20 34.30
CBRL 161216P00210000 P 12/16/16 210.0 40.50 44.20
CBRL 161216P00220000 P 12/16/16 220.0 50.10 53.40

OPRA data is delayed 15 minutes.