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 (2015-04-24)Premium Content

Cal Maine Foods Inc (CALM)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 150619C00020000 C 06/19/15 20.0 35.40 38.20
CALM 150619C00022500 C 06/19/15 22.5 33.10 36.00
CALM 150619C00025000 C 06/19/15 25.0 30.40 33.50
CALM 150619C00030000 C 06/19/15 30.0 25.30 28.60
CALM 150619C00035000 C 06/19/15 35.0 20.50 23.60
CALM 150619C00040000 C 06/19/15 40.0 15.60 18.10
CALM 150619C00045000 C 06/19/15 45.0 10.70 13.20
CALM 150619C00050000 C 06/19/15 50.0 7.30 8.30
CALM 150619C00055000 C 06/19/15 55.0 3.50 4.80
CALM 150619C00060000 C 06/19/15 60.0 1.95 2.30
CALM 150619C00065000 C 06/19/15 65.0 0.85 1.05
CALM 150619C00070000 C 06/19/15 70.0 0.00 0.75
CALM 150619C00075000 C 06/19/15 75.0 0.00 0.40
CALM 150619C00080000 C 06/19/15 80.0 0.00 0.50
CALM 150619C00085000 C 06/19/15 85.0 0.00 0.50
CALM 150619P00020000 P 06/19/15 20.0 0.00 0.30
CALM 150619P00022500 P 06/19/15 22.5 0.00 0.45
CALM 150619P00025000 P 06/19/15 25.0 0.00 0.45
CALM 150619P00030000 P 06/19/15 30.0 0.00 0.30
CALM 150619P00035000 P 06/19/15 35.0 0.00 0.30
CALM 150619P00040000 P 06/19/15 40.0 0.00 0.20
CALM 150619P00045000 P 06/19/15 45.0 0.25 0.30
CALM 150619P00050000 P 06/19/15 50.0 0.65 0.75
CALM 150619P00055000 P 06/19/15 55.0 1.85 2.20
CALM 150619P00060000 P 06/19/15 60.0 4.30 5.90
CALM 150619P00065000 P 06/19/15 65.0 8.20 9.90
CALM 150619P00070000 P 06/19/15 70.0 12.60 15.00
CALM 150619P00075000 P 06/19/15 75.0 17.20 19.80
CALM 150619P00080000 P 06/19/15 80.0 22.20 24.80
CALM 150619P00085000 P 06/19/15 85.0 27.20 29.80
CALM 150717C00030000 C 07/17/15 30.0 25.60 28.30
CALM 150717C00035000 C 07/17/15 35.0 20.70 23.20
CALM 150717C00040000 C 07/17/15 40.0 15.70 18.30
CALM 150717C00045000 C 07/17/15 45.0 11.10 13.60
CALM 150717C00050000 C 07/17/15 50.0 7.40 9.30
CALM 150717C00055000 C 07/17/15 55.0 4.40 5.90
CALM 150717C00060000 C 07/17/15 60.0 3.20 3.40
CALM 150717C00065000 C 07/17/15 65.0 1.80 2.10
CALM 150717C00070000 C 07/17/15 70.0 1.00 1.30
CALM 150717C00075000 C 07/17/15 75.0 0.45 0.85
CALM 150717C00080000 C 07/17/15 80.0 0.20 0.85
CALM 150717C00085000 C 07/17/15 85.0 0.00 0.85
CALM 150717P00030000 P 07/17/15 30.0 0.00 0.45
CALM 150717P00035000 P 07/17/15 35.0 0.00 0.35
CALM 150717P00040000 P 07/17/15 40.0 0.05 0.35
CALM 150717P00045000 P 07/17/15 45.0 0.35 1.05
CALM 150717P00050000 P 07/17/15 50.0 1.35 1.60
CALM 150717P00055000 P 07/17/15 55.0 2.70 3.40
CALM 150717P00060000 P 07/17/15 60.0 5.50 6.30
CALM 150717P00065000 P 07/17/15 65.0 9.20 11.20
CALM 150717P00070000 P 07/17/15 70.0 13.30 15.50
CALM 150717P00075000 P 07/17/15 75.0 17.90 19.90
CALM 150717P00080000 P 07/17/15 80.0 22.60 24.60
CALM 150717P00085000 P 07/17/15 85.0 27.10 29.90
CALM 150821C00022500 C 08/21/15 22.5 33.10 36.00
CALM 150821C00025000 C 08/21/15 25.0 30.10 34.70
CALM 150821C00030000 C 08/21/15 30.0 25.60 28.50
CALM 150821C00035000 C 08/21/15 35.0 20.70 23.50
CALM 150821C00040000 C 08/21/15 40.0 16.20 18.50
CALM 150821C00045000 C 08/21/15 45.0 11.40 14.10
CALM 150821C00050000 C 08/21/15 50.0 9.00 9.90
CALM 150821C00055000 C 08/21/15 55.0 5.10 6.60
CALM 150821C00060000 C 08/21/15 60.0 3.50 4.50
CALM 150821C00065000 C 08/21/15 65.0 2.60 3.00
CALM 150821C00070000 C 08/21/15 70.0 1.20 2.00
CALM 150821C00075000 C 08/21/15 75.0 0.55 1.35
CALM 150821C00080000 C 08/21/15 80.0 0.30 1.05
CALM 150821C00085000 C 08/21/15 85.0 0.05 0.75
CALM 150821P00022500 P 08/21/15 22.5 0.00 0.05
CALM 150821P00025000 P 08/21/15 25.0 0.00 0.35
CALM 150821P00030000 P 08/21/15 30.0 0.00 0.55
CALM 150821P00035000 P 08/21/15 35.0 0.10 0.55
CALM 150821P00040000 P 08/21/15 40.0 0.35 0.70
CALM 150821P00045000 P 08/21/15 45.0 1.00 1.45
CALM 150821P00050000 P 08/21/15 50.0 2.10 2.55
CALM 150821P00055000 P 08/21/15 55.0 4.00 4.60
CALM 150821P00060000 P 08/21/15 60.0 7.00 7.40
CALM 150821P00065000 P 08/21/15 65.0 10.40 11.20
CALM 150821P00070000 P 08/21/15 70.0 14.10 16.50
CALM 150821P00075000 P 08/21/15 75.0 18.20 20.60
CALM 150821P00080000 P 08/21/15 80.0 23.40 25.50
CALM 150821P00085000 P 08/21/15 85.0 27.40 30.00
CALM 151120C00020000 C 11/20/15 20.0 35.20 39.70
CALM 151120C00022500 C 11/20/15 22.5 33.00 37.10
CALM 151120C00025000 C 11/20/15 25.0 30.10 34.60
CALM 151120C00030000 C 11/20/15 30.0 25.20 29.30
CALM 151120C00035000 C 11/20/15 35.0 20.80 24.40
CALM 151120C00040000 C 11/20/15 40.0 17.00 19.00
CALM 151120C00045000 C 11/20/15 45.0 12.00 14.50
CALM 151120C00050000 C 11/20/15 50.0 10.30 11.10
CALM 151120C00055000 C 11/20/15 55.0 7.40 8.30
CALM 151120C00060000 C 11/20/15 60.0 5.20 6.20
CALM 151120C00065000 C 11/20/15 65.0 3.50 4.50
CALM 151120C00070000 C 11/20/15 70.0 2.55 3.30
CALM 151120C00075000 C 11/20/15 75.0 1.50 2.55
CALM 151120C00080000 C 11/20/15 80.0 0.75 1.75
CALM 151120C00085000 C 11/20/15 85.0 0.40 1.45
CALM 151120P00020000 P 11/20/15 20.0 0.05 0.10
CALM 151120P00022500 P 11/20/15 22.5 0.00 0.60
CALM 151120P00025000 P 11/20/15 25.0 0.00 0.65
CALM 151120P00030000 P 11/20/15 30.0 0.00 0.75
CALM 151120P00035000 P 11/20/15 35.0 0.35 0.70
CALM 151120P00040000 P 11/20/15 40.0 0.80 1.70
CALM 151120P00045000 P 11/20/15 45.0 1.90 2.80
CALM 151120P00050000 P 11/20/15 50.0 3.30 4.30
CALM 151120P00055000 P 11/20/15 55.0 5.90 6.60
CALM 151120P00060000 P 11/20/15 60.0 8.60 9.40
CALM 151120P00065000 P 11/20/15 65.0 11.50 13.00
CALM 151120P00070000 P 11/20/15 70.0 15.50 17.70
CALM 151120P00075000 P 11/20/15 75.0 19.80 21.80
CALM 151120P00080000 P 11/20/15 80.0 24.00 26.50
CALM 151120P00085000 P 11/20/15 85.0 28.60 30.80

OPRA data is delayed 15 minutes.