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 (2015-07-24)Premium Content

Cal Maine Foods Inc (CALM)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 150918C00030000 C 09/18/15 30.0 20.20 23.20
CALM 150918C00035000 C 09/18/15 35.0 15.50 18.20
CALM 150918C00040000 C 09/18/15 40.0 10.70 13.50
CALM 150918C00042500 C 09/18/15 42.5 7.80 11.10
CALM 150918C00045000 C 09/18/15 45.0 5.90 8.70
CALM 150918C00047500 C 09/18/15 47.5 4.40 6.50
CALM 150918C00050000 C 09/18/15 50.0 2.85 4.80
CALM 150918C00052500 C 09/18/15 52.5 1.50 2.20
CALM 150918C00055000 C 09/18/15 55.0 0.70 1.00
CALM 150918C00057500 C 09/18/15 57.5 0.30 0.50
CALM 150918C00060000 C 09/18/15 60.0 0.00 0.80
CALM 150918C00062500 C 09/18/15 62.5 0.00 0.65
CALM 150918C00065000 C 09/18/15 65.0 0.00 0.55
CALM 150918C00070000 C 09/18/15 70.0 0.00 0.50
CALM 150918C00075000 C 09/18/15 75.0 0.00 0.50
CALM 150918C00080000 C 09/18/15 80.0 0.00 0.55
CALM 150918P00030000 P 09/18/15 30.0 0.00 0.50
CALM 150918P00035000 P 09/18/15 35.0 0.00 0.35
CALM 150918P00040000 P 09/18/15 40.0 0.00 0.60
CALM 150918P00042500 P 09/18/15 42.5 0.00 0.55
CALM 150918P00045000 P 09/18/15 45.0 0.00 0.45
CALM 150918P00047500 P 09/18/15 47.5 0.55 0.75
CALM 150918P00050000 P 09/18/15 50.0 1.20 1.60
CALM 150918P00052500 P 09/18/15 52.5 2.35 2.85
CALM 150918P00055000 P 09/18/15 55.0 3.80 5.80
CALM 150918P00057500 P 09/18/15 57.5 4.70 7.00
CALM 150918P00060000 P 09/18/15 60.0 6.60 9.60
CALM 150918P00062500 P 09/18/15 62.5 9.00 12.40
CALM 150918P00065000 P 09/18/15 65.0 11.50 14.80
CALM 150918P00070000 P 09/18/15 70.0 16.50 19.90
CALM 150918P00075000 P 09/18/15 75.0 21.50 24.90
CALM 150918P00080000 P 09/18/15 80.0 26.50 29.80
CALM 151016C00025000 C 10/16/15 25.0 25.20 28.80
CALM 151016C00030000 C 10/16/15 30.0 20.90 23.20
CALM 151016C00032500 C 10/16/15 32.5 17.80 20.70
CALM 151016C00035000 C 10/16/15 35.0 15.30 18.20
CALM 151016C00037500 C 10/16/15 37.5 12.90 15.70
CALM 151016C00040000 C 10/16/15 40.0 11.10 13.80
CALM 151016C00042500 C 10/16/15 42.5 9.20 10.90
CALM 151016C00045000 C 10/16/15 45.0 7.40 8.30
CALM 151016C00047500 C 10/16/15 47.5 5.40 7.80
CALM 151016C00050000 C 10/16/15 50.0 3.80 5.40
CALM 151016C00052500 C 10/16/15 52.5 2.70 3.50
CALM 151016C00055000 C 10/16/15 55.0 2.05 2.50
CALM 151016C00057500 C 10/16/15 57.5 1.10 2.05
CALM 151016C00060000 C 10/16/15 60.0 0.60 1.05
CALM 151016C00065000 C 10/16/15 65.0 0.00 0.80
CALM 151016C00070000 C 10/16/15 70.0 0.00 0.55
CALM 151016C00075000 C 10/16/15 75.0 0.00 0.50
CALM 151016P00025000 P 10/16/15 25.0 0.00 0.50
CALM 151016P00030000 P 10/16/15 30.0 0.00 0.55
CALM 151016P00032500 P 10/16/15 32.5 0.00 0.40
CALM 151016P00035000 P 10/16/15 35.0 0.00 0.65
CALM 151016P00037500 P 10/16/15 37.5 0.00 0.70
CALM 151016P00040000 P 10/16/15 40.0 0.00 0.80
CALM 151016P00042500 P 10/16/15 42.5 0.10 1.05
CALM 151016P00045000 P 10/16/15 45.0 0.70 1.65
CALM 151016P00047500 P 10/16/15 47.5 1.50 2.45
CALM 151016P00050000 P 10/16/15 50.0 2.30 3.40
CALM 151016P00052500 P 10/16/15 52.5 3.60 5.00
CALM 151016P00055000 P 10/16/15 55.0 4.90 6.40
CALM 151016P00057500 P 10/16/15 57.5 6.80 9.00
CALM 151016P00060000 P 10/16/15 60.0 7.50 10.10
CALM 151016P00065000 P 10/16/15 65.0 11.90 14.60
CALM 151016P00070000 P 10/16/15 70.0 16.70 19.70
CALM 151016P00075000 P 10/16/15 75.0 21.50 25.00
CALM 151120C00020000 C 11/20/15 20.0 30.20 33.50
CALM 151120C00022500 C 11/20/15 22.5 27.70 31.00
CALM 151120C00025000 C 11/20/15 25.0 25.60 28.40
CALM 151120C00030000 C 11/20/15 30.0 20.60 23.20
CALM 151120C00035000 C 11/20/15 35.0 15.50 18.20
CALM 151120C00040000 C 11/20/15 40.0 10.80 13.10
CALM 151120C00042500 C 11/20/15 42.5 8.80 12.00
CALM 151120C00045000 C 11/20/15 45.0 6.90 10.00
CALM 151120C00047500 C 11/20/15 47.5 5.30 8.20
CALM 151120C00050000 C 11/20/15 50.0 4.10 5.60
CALM 151120C00052500 C 11/20/15 52.5 3.40 4.90
CALM 151120C00055000 C 11/20/15 55.0 2.00 3.80
CALM 151120C00057500 C 11/20/15 57.5 1.75 2.65
CALM 151120C00060000 C 11/20/15 60.0 0.90 2.50
CALM 151120C00062500 C 11/20/15 62.5 0.60 2.25
CALM 151120C00065000 C 11/20/15 65.0 0.15 1.50
CALM 151120C00070000 C 11/20/15 70.0 0.35 1.10
CALM 151120C00075000 C 11/20/15 75.0 0.00 0.45
CALM 151120C00080000 C 11/20/15 80.0 0.00 0.65
CALM 151120C00085000 C 11/20/15 85.0 0.00 0.35
CALM 151120P00020000 P 11/20/15 20.0 0.00 0.20
CALM 151120P00022500 P 11/20/15 22.5 0.00 0.60
CALM 151120P00025000 P 11/20/15 25.0 0.00 0.60
CALM 151120P00030000 P 11/20/15 30.0 0.05 0.65
CALM 151120P00035000 P 11/20/15 35.0 0.25 0.85
CALM 151120P00040000 P 11/20/15 40.0 0.40 1.50
CALM 151120P00042500 P 11/20/15 42.5 0.50 1.90
CALM 151120P00045000 P 11/20/15 45.0 1.00 2.55
CALM 151120P00047500 P 11/20/15 47.5 1.85 3.60
CALM 151120P00050000 P 11/20/15 50.0 3.00 4.60
CALM 151120P00052500 P 11/20/15 52.5 4.40 5.80
CALM 151120P00055000 P 11/20/15 55.0 5.20 7.60
CALM 151120P00057500 P 11/20/15 57.5 6.40 10.00
CALM 151120P00060000 P 11/20/15 60.0 8.30 11.80
CALM 151120P00062500 P 11/20/15 62.5 10.50 13.80
CALM 151120P00065000 P 11/20/15 65.0 13.00 16.00
CALM 151120P00070000 P 11/20/15 70.0 17.50 20.50
CALM 151120P00075000 P 11/20/15 75.0 22.10 25.30
CALM 151120P00080000 P 11/20/15 80.0 27.10 30.20
CALM 151120P00085000 P 11/20/15 85.0 32.10 35.20
CALM 160219C00030000 C 02/19/16 30.0 20.50 23.80
CALM 160219C00035000 C 02/19/16 35.0 15.80 19.00
CALM 160219C00040000 C 02/19/16 40.0 11.50 13.70
CALM 160219C00042500 C 02/19/16 42.5 9.50 12.90
CALM 160219C00045000 C 02/19/16 45.0 7.70 11.20
CALM 160219C00047500 C 02/19/16 47.5 6.10 9.60
CALM 160219C00050000 C 02/19/16 50.0 4.90 8.30
CALM 160219C00052500 C 02/19/16 52.5 3.50 7.00
CALM 160219C00055000 C 02/19/16 55.0 2.80 6.00
CALM 160219C00057500 C 02/19/16 57.5 2.20 5.10
CALM 160219C00060000 C 02/19/16 60.0 2.25 3.30
CALM 160219C00062500 C 02/19/16 62.5 1.35 3.60
CALM 160219C00065000 C 02/19/16 65.0 1.60 2.00
CALM 160219C00070000 C 02/19/16 70.0 0.50 2.45
CALM 160219C00075000 C 02/19/16 75.0 0.20 1.60
CALM 160219C00080000 C 02/19/16 80.0 0.00 1.15
CALM 160219P00030000 P 02/19/16 30.0 0.00 1.15
CALM 160219P00035000 P 02/19/16 35.0 0.20 1.60
CALM 160219P00040000 P 02/19/16 40.0 1.05 2.75
CALM 160219P00042500 P 02/19/16 42.5 1.75 3.20
CALM 160219P00045000 P 02/19/16 45.0 1.60 4.80
CALM 160219P00047500 P 02/19/16 47.5 2.30 6.00
CALM 160219P00050000 P 02/19/16 50.0 4.70 6.50
CALM 160219P00052500 P 02/19/16 52.5 5.20 8.50
CALM 160219P00055000 P 02/19/16 55.0 6.80 9.90
CALM 160219P00057500 P 02/19/16 57.5 8.50 11.60
CALM 160219P00060000 P 02/19/16 60.0 9.90 13.40
CALM 160219P00062500 P 02/19/16 62.5 11.70 15.30
CALM 160219P00065000 P 02/19/16 65.0 13.80 17.30
CALM 160219P00070000 P 02/19/16 70.0 18.10 21.70
CALM 160219P00075000 P 02/19/16 75.0 23.10 26.80
CALM 160219P00080000 P 02/19/16 80.0 27.70 31.50

OPRA data is delayed 15 minutes.