Cracker Barrel Old Country Store Inc (CBRL)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.50 | 22.10 | 25.80 | 0.00 | 23.95 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 19.70 | 23.40 | 21.40 | 21.55 | 0.00 | 0.00 % | 0 | 29 | - |
32.50 | 18.80 | 20.60 | 15.91 | 19.70 | 0.00 | 0.00 % | 0 | 30 | - |
35.00 | 14.80 | 18.40 | 17.58 | 16.60 | 0.00 | 0.00 % | 0 | 34 | - |
37.50 | 13.90 | 16.50 | 13.98 | 15.20 | 0.00 | 0.00 % | 0 | 101 | - |
40.00 | 11.60 | 13.90 | 11.47 | 12.75 | 0.00 | 0.00 % | 0 | 148 | - |
42.50 | 9.20 | 10.10 | 9.20 | 9.65 | -0.05 | -0.54 % | 2 | 145 | 13:45:32 |
45.00 | 6.00 | 7.70 | 6.80 | 6.85 | -1.35 | -16.56 % | 1 | 249 | 14:53:01 |
47.50 | 3.40 | 6.50 | 5.17 | 4.95 | -0.88 | -14.55 % | 1 | 204 | 10:49:25 |
50.00 | 3.50 | 4.00 | 3.45 | 3.75 | -2.20 | -38.94 % | 12 | 308 | 15:49:43 |
52.50 | 1.45 | 3.30 | 2.21 | 2.375 | -1.36 | -38.10 % | 24 | 258 | 13:55:30 |
55.00 | 1.35 | 1.80 | 1.25 | 1.575 | -1.20 | -48.98 % | 70 | 369 | 15:14:27 |
57.50 | 0.65 | 1.05 | 0.85 | 0.85 | -0.65 | -43.33 % | 103 | 326 | 15:53:53 |
60.00 | 0.40 | 0.55 | 0.45 | 0.475 | -0.60 | -57.14 % | 115 | 292 | 15:49:10 |
62.50 | 0.25 | 0.40 | 0.25 | 0.325 | -0.30 | -54.55 % | 62 | 125 | 15:53:39 |
65.00 | 0.10 | 0.25 | 0.15 | 0.175 | -0.29 | -65.91 % | 38 | 330 | 11:28:27 |
67.50 | 0.05 | 0.70 | 0.08 | 0.375 | -0.12 | -60.00 % | 6 | 93 | 13:02:58 |
70.00 | 0.20 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00 % | 0 | 114 | - |
72.50 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 275 | - |
75.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 48 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.50 | 0.20 | 0.75 | 0.20 | 0.475 | 0.00 | 0.00 % | 0 | 38 | - |
30.00 | 0.10 | 0.05 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 194 | - |
32.50 | 0.07 | 0.30 | 0.07 | 0.185 | 0.00 | 0.00 % | 0 | 107 | - |
35.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.05 | -33.33 % | 4 | 177 | 09:30:01 |
37.50 | 0.05 | 0.60 | 0.21 | 0.325 | 0.00 | 0.00 % | 0 | 240 | - |
40.00 | 0.10 | 0.25 | 0.20 | 0.175 | -0.16 | -44.44 % | 1 | 323 | 15:56:57 |
42.50 | 0.30 | 0.40 | 0.39 | 0.35 | 0.07 | 21.87 % | 18 | 250 | 13:58:45 |
45.00 | 0.55 | 0.85 | 0.75 | 0.70 | 0.20 | 36.36 % | 656 | 430 | 14:53:01 |
47.50 | 1.10 | 1.30 | 1.40 | 1.20 | 0.55 | 64.71 % | 238 | 156 | 15:03:41 |
50.00 | 1.90 | 2.20 | 2.30 | 2.05 | 0.85 | 58.62 % | 217 | 671 | 14:42:38 |
52.50 | 3.00 | 3.40 | 2.50 | 3.20 | 0.00 | 0.00 % | 0 | 1,036 | - |
55.00 | 4.60 | 5.00 | 4.75 | 4.80 | 0.00 | 0.00 % | 0 | 85 | - |
57.50 | 5.10 | 9.00 | 6.71 | 7.05 | -0.99 | -12.86 % | 1 | 126 | 12:15:14 |
60.00 | 6.90 | 9.00 | 7.00 | 7.95 | 0.00 | 0.00 % | 0 | 133 | - |
62.50 | 10.80 | 13.20 | 15.37 | 12.00 | 0.00 | 0.00 % | 0 | 38 | - |
65.00 | 13.10 | 13.80 | 13.90 | 13.45 | 0.00 | 0.00 % | 0 | 310 | - |
67.50 | 15.50 | 16.20 | 16.62 | 15.85 | 2.92 | 21.31 % | 1 | 124 | 10:58:00 |
70.00 | 18.00 | 18.80 | 18.55 | 18.40 | 0.00 | 0.00 % | 0 | 38 | - |
72.50 | 19.50 | 23.00 | 33.20 | 21.25 | 0.00 | 0.00 % | 0 | 88 | - |
75.00 | 22.10 | 25.40 | 18.70 | 23.75 | 0.00 | 0.00 % | 0 | 63 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.