Cracker Barrel Old Country Store Inc $101.07

down 0.00


17/9/2014 04:15 PM  |  NASDAQ : CBRL  
Industries : Leisure / Restaurants
Last Trade: 101.07
Trade Time: Sep 17 04:15 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 101.07
Open: 103.68
Bid: 100.99
Ask: 116.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CBRL Trend Analysis - it has underperformed the S&P 500 by 23%
Options:

Call Options: CBRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CBRL1420I55 44.30 0.00 44.30 13.0 48.30 13.0 0.0 0
60.00 CBRL1420I60 39.30 0.00 39.30 13.0 43.20 13.0 0.0 0
65.00 CBRL1420I65 33.90 0.00 33.90 1.0 38.30 24.0 0.0 0
70.00 CBRL1420I70 29.40 0.00 29.40 13.0 33.40 13.0 0.0 0
75.00 CBRL1420I75 24.30 0.00 24.30 13.0 28.40 24.0 0.0 0
80.00 CBRL1420I80 19.30 0.00 19.30 1.0 23.40 1.0 0.0 0
85.00 CBRL1420I85 14.40 -0.70 15.10 193.0 17.00 55.0 4.0 2
90.00 CBRL1420I90 10.50 0.00 10.50 64.0 11.70 49.0 0.0 0
95.00 CBRL1420I95 7.00 1.20 5.80 97.0 6.70 152.0 3.0 619
100.00 CBRL1420I100 1.75 0.00 1.20 128.0 1.95 114.0 23.0 853
105.00 CBRL1420I105 0.05 0.00 0.05 1.0 0.10 15.0 451.0 859
110.00 CBRL1420I110 0.07 0.00 0.10 98.0 0.05 2.0 6.0 215
115.00 CBRL1420I115 0.06 0.01 0.05 11.0 0.05 4.0 130.0 49
120.00 CBRL1420I120 0.40 0.35 0.05 11.0 0.05 4.0 2.0 46
125.00 CBRL1420I125 0.05 0.00 0.05 11.0 0.05 4.0 0.0 0
130.00 CBRL1420I130 0.40 0.00 0.05 1.0 0.40 285.0 0.0 0
135.00 CBRL1420I135 0.40 0.00 0.05 1.0 0.40 276.0 0.0 0
140.00 CBRL1420I140 0.40 0.00 0.05 1.0 0.40 389.0 0.0 0

Put Options: CBRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CBRL1420U55 0.40 0.00 0.20 11.0 0.40 372.0 0.0 0
60.00 CBRL1420U60 0.40 0.00 0.05 11.0 0.40 218.0 0.0 0
65.00 CBRL1420U65 0.45 0.00 0.05 11.0 0.45 186.0 0.0 0
70.00 CBRL1420U70 0.15 -0.25 0.05 1.0 0.40 309.0 1.0 168
75.00 CBRL1420U75 0.80 0.40 0.05 11.0 0.40 432.0 1.0 55
80.00 CBRL1420U80 0.30 -0.10 0.05 11.0 0.40 295.0 2.0 58
85.00 CBRL1420U85 0.05 -0.10 0.05 1.0 0.15 168.0 1.0 89
90.00 CBRL1420U90 0.11 0.06 0.05 1.0 0.05 4.0 10.0 124
95.00 CBRL1420U95 0.06 0.00 0.05 10.0 0.05 4.0 16.0 350
100.00 CBRL1420U100 0.25 0.00 0.20 100.0 0.35 25.0 168.0 719
105.00 CBRL1420U105 2.80 -0.20 3.00 158.0 4.40 75.0 35.0 47
110.00 CBRL1420U110 9.40 0.00 6.80 318.0 9.40 121.0 1.0 3
115.00 CBRL1420U115 18.40 6.70 11.70 246.0 14.60 66.0 1.0 2
120.00 CBRL1420U120 16.70 0.00 16.70 39.0 20.30 18.0 0.0 0
125.00 CBRL1420U125 21.70 0.00 21.70 14.0 25.90 6.0 0.0 0
130.00 CBRL1420U130 26.60 0.00 26.60 14.0 31.00 6.0 0.0 0
135.00 CBRL1420U135 31.60 0.00 31.60 15.0 35.60 14.0 0.0 0
140.00 CBRL1420U140 36.80 0.00 36.80 14.0 40.10 13.0 0.0 0
Trading Center