Cracker Barrel Old Country Store Inc $99.31

down -0.30


20/8/2014 04:00 PM  |  NASDAQ : CBRL  
Industries : Leisure / Restaurants
Last Trade: 99.31
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.30 %)
Prev Close: 99.61
Open: 99.66
Bid: 99.26
Ask: 99.28
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 22%
Options:

Call Options: CBRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CBRL1420I55 42.80 0.00 42.90 37.0 45.90 37.0 0.0 0
60.00 CBRL1420I60 37.20 0.00 38.40 23.0 40.30 40.0 0.0 0
65.00 CBRL1420I65 32.20 0.00 32.20 37.0 35.40 37.0 0.0 0
70.00 CBRL1420I70 28.40 0.00 28.70 56.0 30.30 56.0 0.0 0
75.00 CBRL1420I75 23.50 0.00 23.70 56.0 25.20 56.0 0.0 0
80.00 CBRL1420I80 18.50 0.00 18.70 86.0 20.20 85.0 0.0 0
85.00 CBRL1420I85 14.40 1.00 13.80 159.0 15.30 164.0 4.0 2
90.00 CBRL1420I90 9.00 0.00 8.80 60.0 10.40 61.0 0.0 0
95.00 CBRL1420I95 4.88 0.28 5.00 21.0 5.50 147.0 613.0 24
100.00 CBRL1420I100 1.80 -0.30 1.70 148.0 1.95 11.0 27.0 635
105.00 CBRL1420I105 0.60 0.00 0.30 224.0 0.65 116.0 8.0 584
110.00 CBRL1420I110 0.18 0.13 0.05 11.0 0.35 356.0 10.0 283
115.00 CBRL1420I115 0.06 -0.19 0.05 11.0 0.25 222.0 130.0 175
120.00 CBRL1420I120 0.40 0.15 0.05 11.0 0.25 191.0 2.0 46
125.00 CBRL1420I125 0.25 0.00 0.05 11.0 0.25 135.0 0.0 0
130.00 CBRL1420I130 0.25 0.00 0.05 1.0 0.25 141.0 0.0 0
135.00 CBRL1420I135 0.25 0.00 0.05 1.0 0.25 141.0 0.0 0
140.00 CBRL1420I140 0.25 0.00 0.05 1.0 0.25 229.0 0.0 0

Put Options: CBRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CBRL1420U55 0.25 0.00 0.20 11.0 0.25 247.0 0.0 0
60.00 CBRL1420U60 0.25 0.00 0.05 11.0 0.25 193.0 0.0 0
65.00 CBRL1420U65 0.25 0.00 0.05 11.0 0.25 182.0 0.0 0
70.00 CBRL1420U70 0.15 -0.10 0.05 1.0 0.25 265.0 1.0 168
75.00 CBRL1420U75 0.80 0.55 0.05 10.0 0.30 247.0 1.0 55
80.00 CBRL1420U80 0.30 0.25 0.05 17.0 0.90 375.0 2.0 58
85.00 CBRL1420U85 0.20 0.00 0.05 24.0 0.50 306.0 6.0 93
90.00 CBRL1420U90 0.35 0.05 0.15 384.0 0.50 343.0 13.0 122
95.00 CBRL1420U95 0.80 -0.10 0.75 70.0 0.95 23.0 34.0 266
100.00 CBRL1420U100 2.75 0.30 2.40 225.0 3.00 211.0 5.0 129
105.00 CBRL1420U105 7.30 1.70 4.90 337.0 7.00 247.0 7.0 8
110.00 CBRL1420U110 13.34 3.24 9.90 196.0 11.50 165.0 4.0 3
115.00 CBRL1420U115 18.40 3.40 14.80 190.0 16.40 127.0 1.0 2
120.00 CBRL1420U120 20.00 0.00 19.40 93.0 21.90 94.0 0.0 0
125.00 CBRL1420U125 23.70 0.00 23.40 134.0 27.40 95.0 0.0 0
130.00 CBRL1420U130 28.80 0.00 28.40 21.0 32.30 20.0 0.0 0
135.00 CBRL1420U135 33.70 0.00 33.60 19.0 38.00 5.0 0.0 0
140.00 CBRL1420U140 38.70 0.00 38.60 10.0 42.80 34.0 0.0 0
Trading Center