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 (2014-07-25)Premium Content

Cal Maine Foods Inc (CALM)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 140920C00040000 C 09/20/14 40.0 46.60 49.10
CALM 140920C00045000 C 09/20/14 45.0 41.60 44.10
CALM 140920C00050000 C 09/20/14 50.0 36.30 39.10
CALM 140920C00055000 C 09/20/14 55.0 31.70 34.10
CALM 140920C00060000 C 09/20/14 60.0 26.70 29.10
CALM 140920C00065000 C 09/20/14 65.0 21.70 24.10
CALM 140920C00070000 C 09/20/14 70.0 16.70 18.70
CALM 140920C00075000 C 09/20/14 75.0 11.80 13.70
CALM 140920C00080000 C 09/20/14 80.0 6.90 8.00
CALM 140920C00085000 C 09/20/14 85.0 2.15 3.10
CALM 140920C00090000 C 09/20/14 90.0 0.10 0.45
CALM 140920C00095000 C 09/20/14 95.0 0.00 0.25
CALM 140920C00100000 C 09/20/14 100.0 0.00 0.25
CALM 140920C00105000 C 09/20/14 105.0 0.00 0.25
CALM 140920C00110000 C 09/20/14 110.0 0.00 0.25
CALM 140920P00040000 P 09/20/14 40.0 0.00 0.25
CALM 140920P00045000 P 09/20/14 45.0 0.00 0.25
CALM 140920P00050000 P 09/20/14 50.0 0.00 0.25
CALM 140920P00055000 P 09/20/14 55.0 0.00 0.15
CALM 140920P00060000 P 09/20/14 60.0 0.00 0.25
CALM 140920P00065000 P 09/20/14 65.0 0.00 0.50
CALM 140920P00070000 P 09/20/14 70.0 0.00 0.25
CALM 140920P00075000 P 09/20/14 75.0 0.00 0.25
CALM 140920P00080000 P 09/20/14 80.0 0.00 0.10
CALM 140920P00085000 P 09/20/14 85.0 0.10 0.60
CALM 140920P00090000 P 09/20/14 90.0 2.25 3.20
CALM 140920P00095000 P 09/20/14 95.0 6.90 8.20
CALM 140920P00100000 P 09/20/14 100.0 11.30 13.30
CALM 140920P00105000 P 09/20/14 105.0 16.30 18.30
CALM 140920P00110000 P 09/20/14 110.0 20.90 23.30
CALM 141018C00045000 C 10/18/14 45.0 41.70 43.70
CALM 141018C00050000 C 10/18/14 50.0 36.60 38.70
CALM 141018C00055000 C 10/18/14 55.0 31.50 33.70
CALM 141018C00060000 C 10/18/14 60.0 26.80 28.70
CALM 141018C00065000 C 10/18/14 65.0 21.90 23.70
CALM 141018C00070000 C 10/18/14 70.0 16.80 18.50
CALM 141018C00075000 C 10/18/14 75.0 11.90 13.70
CALM 141018C00080000 C 10/18/14 80.0 7.80 8.80
CALM 141018C00085000 C 10/18/14 85.0 4.40 5.00
CALM 141018C00090000 C 10/18/14 90.0 1.95 2.35
CALM 141018C00095000 C 10/18/14 95.0 0.75 1.30
CALM 141018C00100000 C 10/18/14 100.0 0.25 0.80
CALM 141018C00105000 C 10/18/14 105.0 0.05 0.55
CALM 141018C00110000 C 10/18/14 110.0 0.00 0.50
CALM 141018C00115000 C 10/18/14 115.0 0.00 0.25
CALM 141018P00045000 P 10/18/14 45.0 0.00 0.25
CALM 141018P00050000 P 10/18/14 50.0 0.00 0.40
CALM 141018P00055000 P 10/18/14 55.0 0.00 0.25
CALM 141018P00060000 P 10/18/14 60.0 0.00 0.10
CALM 141018P00065000 P 10/18/14 65.0 0.00 0.25
CALM 141018P00070000 P 10/18/14 70.0 0.05 0.35
CALM 141018P00075000 P 10/18/14 75.0 0.30 0.50
CALM 141018P00080000 P 10/18/14 80.0 0.65 1.00
CALM 141018P00085000 P 10/18/14 85.0 1.80 2.30
CALM 141018P00090000 P 10/18/14 90.0 4.30 4.80
CALM 141018P00095000 P 10/18/14 95.0 8.00 9.00
CALM 141018P00100000 P 10/18/14 100.0 12.10 13.90
CALM 141018P00105000 P 10/18/14 105.0 16.80 18.40
CALM 141018P00110000 P 10/18/14 110.0 21.40 23.30
CALM 141018P00115000 P 10/18/14 115.0 26.40 28.40
CALM 141122C00030000 C 11/22/14 30.0 56.40 59.50
CALM 141122C00035000 C 11/22/14 35.0 51.40 54.50
CALM 141122C00040000 C 11/22/14 40.0 46.50 48.70
CALM 141122C00045000 C 11/22/14 45.0 41.50 43.70
CALM 141122C00050000 C 11/22/14 50.0 36.60 38.70
CALM 141122C00055000 C 11/22/14 55.0 31.90 33.70
CALM 141122C00060000 C 11/22/14 60.0 26.90 28.80
CALM 141122C00065000 C 11/22/14 65.0 21.80 23.80
CALM 141122C00070000 C 11/22/14 70.0 17.10 18.70
CALM 141122C00075000 C 11/22/14 75.0 12.50 14.00
CALM 141122C00080000 C 11/22/14 80.0 8.30 9.30
CALM 141122C00085000 C 11/22/14 85.0 5.10 5.90
CALM 141122C00090000 C 11/22/14 90.0 3.00 3.30
CALM 141122C00095000 C 11/22/14 95.0 1.40 1.85
CALM 141122C00100000 C 11/22/14 100.0 0.65 1.05
CALM 141122C00105000 C 11/22/14 105.0 0.20 0.75
CALM 141122P00030000 P 11/22/14 30.0 0.00 0.35
CALM 141122P00035000 P 11/22/14 35.0 0.00 0.25
CALM 141122P00040000 P 11/22/14 40.0 0.00 0.25
CALM 141122P00045000 P 11/22/14 45.0 0.00 0.25
CALM 141122P00050000 P 11/22/14 50.0 0.00 0.25
CALM 141122P00055000 P 11/22/14 55.0 0.00 0.25
CALM 141122P00060000 P 11/22/14 60.0 0.00 0.35
CALM 141122P00065000 P 11/22/14 65.0 0.00 0.45
CALM 141122P00070000 P 11/22/14 70.0 0.35 0.60
CALM 141122P00075000 P 11/22/14 75.0 0.65 0.90
CALM 141122P00080000 P 11/22/14 80.0 1.35 1.80
CALM 141122P00085000 P 11/22/14 85.0 2.70 3.40
CALM 141122P00090000 P 11/22/14 90.0 5.10 6.00
CALM 141122P00095000 P 11/22/14 95.0 8.80 9.80
CALM 141122P00100000 P 11/22/14 100.0 12.60 14.10
CALM 141122P00105000 P 11/22/14 105.0 17.20 18.80
CALM 150220C00040000 C 02/20/15 40.0 46.60 49.10
CALM 150220C00045000 C 02/20/15 45.0 41.60 44.10
CALM 150220C00050000 C 02/20/15 50.0 36.50 39.10
CALM 150220C00055000 C 02/20/15 55.0 31.80 34.20
CALM 150220C00060000 C 02/20/15 60.0 26.80 29.30
CALM 150220C00065000 C 02/20/15 65.0 22.00 24.60
CALM 150220C00070000 C 02/20/15 70.0 17.80 19.60
CALM 150220C00075000 C 02/20/15 75.0 13.80 15.50
CALM 150220C00080000 C 02/20/15 80.0 10.10 11.20
CALM 150220C00085000 C 02/20/15 85.0 7.10 7.80
CALM 150220C00090000 C 02/20/15 90.0 4.90 5.40
CALM 150220C00095000 C 02/20/15 95.0 3.10 3.80
CALM 150220C00100000 C 02/20/15 100.0 2.05 2.70
CALM 150220C00105000 C 02/20/15 105.0 1.25 1.90
CALM 150220C00110000 C 02/20/15 110.0 0.85 1.45
CALM 150220C00115000 C 02/20/15 115.0 0.45 1.15
CALM 150220P00040000 P 02/20/15 40.0 0.00 0.15
CALM 150220P00045000 P 02/20/15 45.0 0.00 0.60
CALM 150220P00050000 P 02/20/15 50.0 0.00 0.65
CALM 150220P00055000 P 02/20/15 55.0 0.00 0.70
CALM 150220P00060000 P 02/20/15 60.0 0.30 0.60
CALM 150220P00065000 P 02/20/15 65.0 0.30 1.10
CALM 150220P00070000 P 02/20/15 70.0 0.85 1.55
CALM 150220P00075000 P 02/20/15 75.0 1.80 2.35
CALM 150220P00080000 P 02/20/15 80.0 2.95 3.80
CALM 150220P00085000 P 02/20/15 85.0 5.00 5.70
CALM 150220P00090000 P 02/20/15 90.0 7.30 8.30
CALM 150220P00095000 P 02/20/15 95.0 10.40 12.00
CALM 150220P00100000 P 02/20/15 100.0 14.10 16.00
CALM 150220P00105000 P 02/20/15 105.0 18.30 20.40
CALM 150220P00110000 P 02/20/15 110.0 22.50 25.00
CALM 150220P00115000 P 02/20/15 115.0 27.20 29.80

OPRA data is delayed 15 minutes.