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 (2015-01-23)Premium Content

Cal Maine Foods Inc (CALM)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 150320C00020000 C 03/20/15 20.0 16.90 18.20
CALM 150320C00022500 C 03/20/15 22.5 13.90 16.20
CALM 150320C00025000 C 03/20/15 25.0 11.90 13.20
CALM 150320C00030000 C 03/20/15 30.0 7.00 8.20
CALM 150320C00035000 C 03/20/15 35.0 2.50 3.50
CALM 150320C00040000 C 03/20/15 40.0 0.05 0.40
CALM 150320C00045000 C 03/20/15 45.0 0.00 0.10
CALM 150320C00050000 C 03/20/15 50.0 0.00 0.40
CALM 150320P00020000 P 03/20/15 20.0 0.00 0.15
CALM 150320P00022500 P 03/20/15 22.5 0.00 0.15
CALM 150320P00025000 P 03/20/15 25.0 0.00 0.15
CALM 150320P00030000 P 03/20/15 30.0 0.00 0.20
CALM 150320P00035000 P 03/20/15 35.0 0.15 0.45
CALM 150320P00040000 P 03/20/15 40.0 2.30 3.30
CALM 150320P00045000 P 03/20/15 45.0 6.90 8.00
CALM 150320P00050000 P 03/20/15 50.0 11.80 13.10
CALM 150417C00020000 C 04/17/15 20.0 16.80 18.50
CALM 150417C00022500 C 04/17/15 22.5 14.30 16.00
CALM 150417C00025000 C 04/17/15 25.0 11.80 13.50
CALM 150417C00030000 C 04/17/15 30.0 7.40 8.30
CALM 150417C00035000 C 04/17/15 35.0 3.30 4.00
CALM 150417C00040000 C 04/17/15 40.0 0.95 1.15
CALM 150417C00045000 C 04/17/15 45.0 0.00 0.65
CALM 150417C00050000 C 04/17/15 50.0 0.00 0.30
CALM 150417C00055000 C 04/17/15 55.0 0.00 0.20
CALM 150417P00020000 P 04/17/15 20.0 0.00 0.20
CALM 150417P00022500 P 04/17/15 22.5 0.00 0.20
CALM 150417P00025000 P 04/17/15 25.0 0.00 0.20
CALM 150417P00030000 P 04/17/15 30.0 0.00 0.35
CALM 150417P00035000 P 04/17/15 35.0 0.75 1.15
CALM 150417P00040000 P 04/17/15 40.0 3.10 3.50
CALM 150417P00045000 P 04/17/15 45.0 7.10 8.10
CALM 150417P00050000 P 04/17/15 50.0 11.70 13.40
CALM 150417P00055000 P 04/17/15 55.0 16.60 18.30
CALM 150515C00027500 C 05/15/15 27.5 9.80 10.80
CALM 150515C00030000 C 05/15/15 30.0 7.40 8.40
CALM 150515C00032500 C 05/15/15 32.5 5.20 6.20
CALM 150515C00035000 C 05/15/15 35.0 3.60 4.10
CALM 150515C00037500 C 05/15/15 37.5 2.25 2.50
CALM 150515C00040000 C 05/15/15 40.0 1.35 1.50
CALM 150515C00042500 C 05/15/15 42.5 0.80 1.00
CALM 150515C00045000 C 05/15/15 45.0 0.25 0.95
CALM 150515C00047500 C 05/15/15 47.5 0.05 0.80
CALM 150515C00050000 C 05/15/15 50.0 0.10 0.55
CALM 150515C00052500 C 05/15/15 52.5 0.05 0.35
CALM 150515C00055000 C 05/15/15 55.0 0.00 0.30
CALM 150515C00057500 C 05/15/15 57.5 0.00 0.50
CALM 150515C00060000 C 05/15/15 60.0 0.00 0.25
CALM 150515C00062500 C 05/15/15 62.5 0.00 0.25
CALM 150515P00027500 P 05/15/15 27.5 0.05 0.35
CALM 150515P00030000 P 05/15/15 30.0 0.05 0.65
CALM 150515P00032500 P 05/15/15 32.5 0.35 0.80
CALM 150515P00035000 P 05/15/15 35.0 1.20 1.45
CALM 150515P00037500 P 05/15/15 37.5 2.30 2.55
CALM 150515P00040000 P 05/15/15 40.0 3.90 4.20
CALM 150515P00042500 P 05/15/15 42.5 5.50 6.40
CALM 150515P00045000 P 05/15/15 45.0 7.60 8.70
CALM 150515P00047500 P 05/15/15 47.5 9.70 11.00
CALM 150515P00050000 P 05/15/15 50.0 11.80 13.80
CALM 150515P00052500 P 05/15/15 52.5 14.30 16.20
CALM 150515P00055000 P 05/15/15 55.0 16.70 18.70
CALM 150515P00057500 P 05/15/15 57.5 19.20 21.10
CALM 150515P00060000 P 05/15/15 60.0 21.70 23.90
CALM 150515P00062500 P 05/15/15 62.5 24.20 26.40
CALM 150821C00022500 C 08/21/15 22.5 14.00 16.30
CALM 150821C00025000 C 08/21/15 25.0 11.60 13.90
CALM 150821C00030000 C 08/21/15 30.0 7.70 8.90
CALM 150821C00035000 C 08/21/15 35.0 4.40 5.40
CALM 150821C00040000 C 08/21/15 40.0 2.35 2.80
CALM 150821C00045000 C 08/21/15 45.0 1.05 1.80
CALM 150821C00050000 C 08/21/15 50.0 0.35 1.00
CALM 150821C00055000 C 08/21/15 55.0 0.00 0.95
CALM 150821C00060000 C 08/21/15 60.0 0.00 0.75
CALM 150821C00065000 C 08/21/15 65.0 0.00 0.40
CALM 150821P00022500 P 08/21/15 22.5 0.00 0.40
CALM 150821P00025000 P 08/21/15 25.0 0.00 0.75
CALM 150821P00030000 P 08/21/15 30.0 0.55 1.30
CALM 150821P00035000 P 08/21/15 35.0 2.05 2.65
CALM 150821P00040000 P 08/21/15 40.0 5.00 5.40
CALM 150821P00045000 P 08/21/15 45.0 8.50 9.80
CALM 150821P00050000 P 08/21/15 50.0 12.30 14.70
CALM 150821P00055000 P 08/21/15 55.0 17.00 19.40
CALM 150821P00060000 P 08/21/15 60.0 21.40 24.50
CALM 150821P00065000 P 08/21/15 65.0 26.30 29.40

OPRA data is delayed 15 minutes.