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 (2014-10-24)Premium Content

Cal Maine Foods Inc (CALM)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 141220C00025000 C 12/20/14 25.0 15.40 17.00
CALM 141220C00027500 C 12/20/14 27.5 12.60 14.50
CALM 141220C00030000 C 12/20/14 30.0 10.10 11.50
CALM 141220C00032500 C 12/20/14 32.5 8.00 9.00
CALM 141220C00035000 C 12/20/14 35.0 5.60 6.70
CALM 141220C00037500 C 12/20/14 37.5 3.10 4.10
CALM 141220C00040000 C 12/20/14 40.0 1.50 1.70
CALM 141220C00042500 C 12/20/14 42.5 0.50 0.70
CALM 141220C00045000 C 12/20/14 45.0 0.10 0.50
CALM 141220C00047500 C 12/20/14 47.5 0.00 0.45
CALM 141220C00050000 C 12/20/14 50.0 0.00 0.40
CALM 141220C00052500 C 12/20/14 52.5 0.00 0.40
CALM 141220C00055000 C 12/20/14 55.0 0.00 0.40
CALM 141220C00057500 C 12/20/14 57.5 0.00 0.40
CALM 141220C00060000 C 12/20/14 60.0 0.00 0.40
CALM 141220P00025000 P 12/20/14 25.0 0.00 0.40
CALM 141220P00027500 P 12/20/14 27.5 0.00 0.40
CALM 141220P00030000 P 12/20/14 30.0 0.00 0.40
CALM 141220P00032500 P 12/20/14 32.5 0.00 0.40
CALM 141220P00035000 P 12/20/14 35.0 0.00 0.25
CALM 141220P00037500 P 12/20/14 37.5 0.00 0.30
CALM 141220P00040000 P 12/20/14 40.0 0.70 0.95
CALM 141220P00042500 P 12/20/14 42.5 2.05 2.45
CALM 141220P00045000 P 12/20/14 45.0 3.90 4.70
CALM 141220P00047500 P 12/20/14 47.5 6.10 7.30
CALM 141220P00050000 P 12/20/14 50.0 8.60 9.60
CALM 141220P00052500 P 12/20/14 52.5 10.60 12.70
CALM 141220P00055000 P 12/20/14 55.0 13.10 15.00
CALM 141220P00057500 P 12/20/14 57.5 15.60 17.50
CALM 141220P00060000 P 12/20/14 60.0 18.10 19.80
CALM 150117C00022500 C 01/17/15 22.5 17.80 19.50
CALM 150117C00025000 C 01/17/15 25.0 15.10 17.00
CALM 150117C00030000 C 01/17/15 30.0 10.20 11.60
CALM 150117C00035000 C 01/17/15 35.0 5.90 6.70
CALM 150117C00040000 C 01/17/15 40.0 2.50 2.65
CALM 150117C00045000 C 01/17/15 45.0 0.55 0.80
CALM 150117C00050000 C 01/17/15 50.0 0.10 0.60
CALM 150117C00055000 C 01/17/15 55.0 0.00 0.45
CALM 150117C00060000 C 01/17/15 60.0 0.00 0.40
CALM 150117P00022500 P 01/17/15 22.5 0.00 0.25
CALM 150117P00025000 P 01/17/15 25.0 0.00 0.25
CALM 150117P00030000 P 01/17/15 30.0 0.00 0.25
CALM 150117P00035000 P 01/17/15 35.0 0.00 0.55
CALM 150117P00040000 P 01/17/15 40.0 1.40 1.70
CALM 150117P00045000 P 01/17/15 45.0 4.40 5.20
CALM 150117P00050000 P 01/17/15 50.0 8.70 10.10
CALM 150117P00055000 P 01/17/15 55.0 13.10 15.10
CALM 150117P00060000 P 01/17/15 60.0 18.10 19.80
CALM 150220C00020000 C 02/20/15 20.0 20.10 22.10
CALM 150220C00022500 C 02/20/15 22.5 17.50 19.60
CALM 150220C00025000 C 02/20/15 25.0 15.30 17.30
CALM 150220C00027500 C 02/20/15 27.5 12.60 14.70
CALM 150220C00030000 C 02/20/15 30.0 10.60 12.90
CALM 150220C00032500 C 02/20/15 32.5 8.30 9.50
CALM 150220C00035000 C 02/20/15 35.0 6.10 7.20
CALM 150220C00037500 C 02/20/15 37.5 4.20 5.10
CALM 150220C00040000 C 02/20/15 40.0 2.70 3.00
CALM 150220C00042500 C 02/20/15 42.5 1.50 1.85
CALM 150220C00045000 C 02/20/15 45.0 0.95 1.15
CALM 150220C00047500 C 02/20/15 47.5 0.50 1.05
CALM 150220C00050000 C 02/20/15 50.0 0.00 0.65
CALM 150220C00052500 C 02/20/15 52.5 0.00 0.60
CALM 150220C00055000 C 02/20/15 55.0 0.00 0.55
CALM 150220C00057500 C 02/20/15 57.5 0.00 0.50
CALM 150220P00020000 P 02/20/15 20.0 0.00 0.50
CALM 150220P00022500 P 02/20/15 22.5 0.00 0.55
CALM 150220P00025000 P 02/20/15 25.0 0.10 0.70
CALM 150220P00027500 P 02/20/15 27.5 0.00 0.65
CALM 150220P00030000 P 02/20/15 30.0 0.10 0.65
CALM 150220P00032500 P 02/20/15 32.5 0.05 0.85
CALM 150220P00035000 P 02/20/15 35.0 0.35 1.00
CALM 150220P00037500 P 02/20/15 37.5 1.00 1.40
CALM 150220P00040000 P 02/20/15 40.0 1.90 2.30
CALM 150220P00042500 P 02/20/15 42.5 3.30 3.80
CALM 150220P00045000 P 02/20/15 45.0 4.80 5.50
CALM 150220P00047500 P 02/20/15 47.5 6.90 8.00
CALM 150220P00050000 P 02/20/15 50.0 8.90 10.10
CALM 150220P00052500 P 02/20/15 52.5 10.80 12.90
CALM 150220P00055000 P 02/20/15 55.0 13.20 15.30
CALM 150220P00057500 P 02/20/15 57.5 15.70 17.60
CALM 150515C00027500 C 05/15/15 27.5 12.50 14.90
CALM 150515C00030000 C 05/15/15 30.0 10.10 11.90
CALM 150515C00032500 C 05/15/15 32.5 8.40 9.80
CALM 150515C00035000 C 05/15/15 35.0 6.50 7.80
CALM 150515C00037500 C 05/15/15 37.5 4.80 5.90
CALM 150515C00040000 C 05/15/15 40.0 3.70 4.40
CALM 150515C00042500 C 05/15/15 42.5 2.20 3.30
CALM 150515C00045000 C 05/15/15 45.0 1.65 2.20
CALM 150515C00047500 C 05/15/15 47.5 0.85 1.60
CALM 150515C00050000 C 05/15/15 50.0 0.40 1.00
CALM 150515C00052500 C 05/15/15 52.5 0.05 0.95
CALM 150515C00055000 C 05/15/15 55.0 0.00 0.80
CALM 150515C00057500 C 05/15/15 57.5 0.00 0.70
CALM 150515C00060000 C 05/15/15 60.0 0.00 0.60
CALM 150515C00062500 C 05/15/15 62.5 0.00 0.60
CALM 150515P00027500 P 05/15/15 27.5 0.00 0.70
CALM 150515P00030000 P 05/15/15 30.0 0.00 0.90
CALM 150515P00032500 P 05/15/15 32.5 0.30 1.20
CALM 150515P00035000 P 05/15/15 35.0 0.90 1.70
CALM 150515P00037500 P 05/15/15 37.5 1.75 2.45
CALM 150515P00040000 P 05/15/15 40.0 2.55 3.70
CALM 150515P00042500 P 05/15/15 42.5 3.90 4.90
CALM 150515P00045000 P 05/15/15 45.0 5.40 6.60
CALM 150515P00047500 P 05/15/15 47.5 7.30 8.60
CALM 150515P00050000 P 05/15/15 50.0 9.40 10.80
CALM 150515P00052500 P 05/15/15 52.5 11.00 13.40
CALM 150515P00055000 P 05/15/15 55.0 13.30 15.90
CALM 150515P00057500 P 05/15/15 57.5 15.70 18.20
CALM 150515P00060000 P 05/15/15 60.0 18.10 20.70
CALM 150515P00062500 P 05/15/15 62.5 20.30 23.40

OPRA data is delayed 15 minutes.