$125.87 +1.47 (1.18%) Cracker Barrel Old Country Store Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 125.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.47 (1.18%)
Prev Close: 124.40
Open: 124.93
Bid: 125.86
Ask: 125.92
Options:

Call Options: CBRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CBRL1420L55 67.40 0.00 68.40 21.0 72.60 21.0 0.0 0
60.00 CBRL1420L60 62.50 0.00 63.60 21.0 68.10 21.0 0.0 0
65.00 CBRL1420L65 57.40 0.00 58.60 10.0 62.30 32.0 0.0 0
70.00 CBRL1420L70 38.30 -14.30 53.60 21.0 58.10 21.0 3.0 1
75.00 CBRL1420L75 47.40 0.00 48.60 10.0 52.90 32.0 0.0 0
80.00 CBRL1420L80 42.20 0.00 43.60 11.0 48.20 32.0 0.0 0
85.00 CBRL1420L85 37.60 0.00 38.60 21.0 43.10 21.0 0.0 0
90.00 CBRL1420L90 18.65 -13.95 33.50 12.0 37.80 22.0 1.0 1
95.00 CBRL1420L95 17.60 -10.30 28.90 18.0 32.80 18.0 1.0 10
100.00 CBRL1420L100 25.69 0.00 24.10 72.0 27.40 32.0 1.0 440
105.00 CBRL1420L105 20.80 0.00 19.50 174.0 22.20 148.0 7.0 559
110.00 CBRL1420L110 8.90 -5.10 14.30 157.0 17.30 94.0 3.0 591
115.00 CBRL1420L115 10.93 0.00 9.70 190.0 11.70 66.0 76.0 167
120.00 CBRL1420L120 6.20 0.41 6.10 99.0 6.70 42.0 18.0 428
125.00 CBRL1420L125 2.70 0.55 2.45 193.0 2.90 42.0 9.0 706
130.00 CBRL1420L130 0.75 0.10 0.60 177.0 0.90 43.0 75.0 534
135.00 CBRL1420L135 0.40 0.30 0.40 3.0 0.55 279.0 3.0 0

Put Options: CBRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CBRL1420X55 0.60 0.15 0.05 11.0 0.70 212.0 10.0 10
60.00 CBRL1420X60 4.80 0.00 0.05 1.0 4.70 183.0 0.0 0
65.00 CBRL1420X65 2.35 0.00 0.05 1.0 4.80 177.0 0.0 0
70.00 CBRL1420X70 2.45 0.00 0.05 1.0 4.80 183.0 0.0 0
75.00 CBRL1420X75 1.25 -1.55 0.05 1.0 0.65 297.0 10.0 31
80.00 CBRL1420X80 0.35 -4.15 0.05 1.0 0.70 170.0 2.0 10
85.00 CBRL1420X85 0.39 -1.46 0.05 1.0 0.65 271.0 21.0 79
90.00 CBRL1420X90 0.10 -3.70 0.10 10.0 0.30 174.0 6.0 92
95.00 CBRL1420X95 0.35 0.20 0.10 10.0 0.70 271.0 1.0 67
100.00 CBRL1420X100 0.15 -0.05 0.05 31.0 0.60 267.0 32.0 100
105.00 CBRL1420X105 0.15 -0.85 0.05 10.0 0.60 295.0 5.0 115
110.00 CBRL1420X110 0.42 -0.18 0.15 108.0 0.60 296.0 16.0 200
115.00 CBRL1420X115 0.25 0.09 0.25 3.0 0.30 5.0 3.0 181
120.00 CBRL1420X120 0.50 -0.21 0.40 96.0 0.60 42.0 30.0 144
125.00 CBRL1420X125 1.90 -0.45 1.75 6.0 2.10 155.0 1.0 21
130.00 CBRL1420X130 5.10 0.00 4.70 31.0 5.50 169.0 1.0 1
135.00 CBRL1420X135 37.30 28.90 7.80 210.0 11.20 173.0 1.0 1