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 (2016-01-22)Premium Content

Cal Maine Foods Inc (CALM)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 160219C00030000 C 02/19/16 30.0 16.00 18.90
CALM 160219C00032500 C 02/19/16 32.5 12.80 16.60
CALM 160219C00035000 C 02/19/16 35.0 11.10 13.90
CALM 160219C00037500 C 02/19/16 37.5 8.30 11.30
CALM 160219C00040000 C 02/19/16 40.0 5.70 8.80
CALM 160219C00042500 C 02/19/16 42.5 3.60 6.50
CALM 160219C00045000 C 02/19/16 45.0 2.15 4.10
CALM 160219C00047500 C 02/19/16 47.5 0.85 1.40
CALM 160219C00050000 C 02/19/16 50.0 0.30 0.50
CALM 160219C00052500 C 02/19/16 52.5 0.05 0.25
CALM 160219C00055000 C 02/19/16 55.0 0.05 1.00
CALM 160219C00057500 C 02/19/16 57.5 0.00 0.20
CALM 160219C00060000 C 02/19/16 60.0 0.00 0.05
CALM 160219C00062500 C 02/19/16 62.5 0.00 0.05
CALM 160219C00065000 C 02/19/16 65.0 0.00 0.05
CALM 160219C00067500 C 02/19/16 67.5 0.00 1.50
CALM 160219C00070000 C 02/19/16 70.0 0.00 2.20
CALM 160219C00075000 C 02/19/16 75.0 0.00 2.20
CALM 160219C00080000 C 02/19/16 80.0 0.00 2.20
CALM 160219P00030000 P 02/19/16 30.0 0.00 0.05
CALM 160219P00032500 P 02/19/16 32.5 0.00 2.20
CALM 160219P00035000 P 02/19/16 35.0 0.00 0.15
CALM 160219P00037500 P 02/19/16 37.5 0.00 2.25
CALM 160219P00040000 P 02/19/16 40.0 0.05 0.40
CALM 160219P00042500 P 02/19/16 42.5 0.15 0.45
CALM 160219P00045000 P 02/19/16 45.0 0.30 1.10
CALM 160219P00047500 P 02/19/16 47.5 1.15 2.15
CALM 160219P00050000 P 02/19/16 50.0 2.00 4.40
CALM 160219P00052500 P 02/19/16 52.5 4.30 7.00
CALM 160219P00055000 P 02/19/16 55.0 6.50 9.50
CALM 160219P00057500 P 02/19/16 57.5 9.30 12.00
CALM 160219P00060000 P 02/19/16 60.0 11.50 14.50
CALM 160219P00062500 P 02/19/16 62.5 14.30 17.40
CALM 160219P00065000 P 02/19/16 65.0 16.50 19.70
CALM 160219P00067500 P 02/19/16 67.5 19.30 22.20
CALM 160219P00070000 P 02/19/16 70.0 21.50 24.80
CALM 160219P00075000 P 02/19/16 75.0 26.50 29.50
CALM 160219P00080000 P 02/19/16 80.0 31.60 35.00
CALM 160318C00025000 C 03/18/16 25.0 20.40 23.90
CALM 160318C00027500 C 03/18/16 27.5 17.70 21.60
CALM 160318C00030000 C 03/18/16 30.0 15.40 18.90
CALM 160318C00032500 C 03/18/16 32.5 14.00 16.40
CALM 160318C00035000 C 03/18/16 35.0 11.50 13.90
CALM 160318C00037500 C 03/18/16 37.5 9.00 11.50
CALM 160318C00040000 C 03/18/16 40.0 6.50 8.80
CALM 160318C00042500 C 03/18/16 42.5 4.80 6.50
CALM 160318C00045000 C 03/18/16 45.0 3.50 4.70
CALM 160318C00047500 C 03/18/16 47.5 2.15 2.90
CALM 160318C00050000 C 03/18/16 50.0 1.25 2.45
CALM 160318C00052500 C 03/18/16 52.5 0.70 1.30
CALM 160318C00055000 C 03/18/16 55.0 0.00 1.00
CALM 160318C00057500 C 03/18/16 57.5 0.00 2.30
CALM 160318C00060000 C 03/18/16 60.0 0.00 0.55
CALM 160318C00065000 C 03/18/16 65.0 0.00 2.25
CALM 160318C00070000 C 03/18/16 70.0 0.00 2.25
CALM 160318P00025000 P 03/18/16 25.0 0.00 2.25
CALM 160318P00027500 P 03/18/16 27.5 0.00 2.25
CALM 160318P00030000 P 03/18/16 30.0 0.00 2.25
CALM 160318P00032500 P 03/18/16 32.5 0.00 0.50
CALM 160318P00035000 P 03/18/16 35.0 0.00 1.20
CALM 160318P00037500 P 03/18/16 37.5 0.00 0.90
CALM 160318P00040000 P 03/18/16 40.0 0.65 1.20
CALM 160318P00042500 P 03/18/16 42.5 1.20 2.05
CALM 160318P00045000 P 03/18/16 45.0 1.85 2.50
CALM 160318P00047500 P 03/18/16 47.5 3.10 4.10
CALM 160318P00050000 P 03/18/16 50.0 4.60 6.10
CALM 160318P00052500 P 03/18/16 52.5 6.10 8.60
CALM 160318P00055000 P 03/18/16 55.0 8.30 10.80
CALM 160318P00057500 P 03/18/16 57.5 10.60 13.00
CALM 160318P00060000 P 03/18/16 60.0 13.10 15.40
CALM 160318P00065000 P 03/18/16 65.0 18.10 20.30
CALM 160318P00070000 P 03/18/16 70.0 23.10 25.40
CALM 160520C00027500 C 05/20/16 27.5 17.70 22.00
CALM 160520C00030000 C 05/20/16 30.0 15.20 19.60
CALM 160520C00032500 C 05/20/16 32.5 13.30 16.50
CALM 160520C00035000 C 05/20/16 35.0 11.50 13.80
CALM 160520C00037500 C 05/20/16 37.5 9.00 11.70
CALM 160520C00040000 C 05/20/16 40.0 6.70 9.60
CALM 160520C00042500 C 05/20/16 42.5 4.70 7.50
CALM 160520C00045000 C 05/20/16 45.0 3.60 6.00
CALM 160520C00047500 C 05/20/16 47.5 2.70 4.90
CALM 160520C00050000 C 05/20/16 50.0 2.70 3.40
CALM 160520C00052500 C 05/20/16 52.5 1.25 2.35
CALM 160520C00055000 C 05/20/16 55.0 0.40 2.35
CALM 160520C00057500 C 05/20/16 57.5 0.40 1.90
CALM 160520C00060000 C 05/20/16 60.0 0.35 1.65
CALM 160520C00062500 C 05/20/16 62.5 0.00 1.80
CALM 160520C00065000 C 05/20/16 65.0 0.05 1.10
CALM 160520C00067500 C 05/20/16 67.5 0.10 2.35
CALM 160520C00070000 C 05/20/16 70.0 0.00 2.30
CALM 160520C00075000 C 05/20/16 75.0 0.00 2.25
CALM 160520C00080000 C 05/20/16 80.0 0.00 2.25
CALM 160520C00085000 C 05/20/16 85.0 0.00 1.50
CALM 160520P00027500 P 05/20/16 27.5 0.00 1.50
CALM 160520P00030000 P 05/20/16 30.0 0.00 2.55
CALM 160520P00032500 P 05/20/16 32.5 0.00 2.80
CALM 160520P00035000 P 05/20/16 35.0 0.45 2.70
CALM 160520P00037500 P 05/20/16 37.5 1.10 2.90
CALM 160520P00040000 P 05/20/16 40.0 3.00 3.10
CALM 160520P00042500 P 05/20/16 42.5 3.40 3.90
CALM 160520P00045000 P 05/20/16 45.0 3.70 5.40
CALM 160520P00047500 P 05/20/16 47.5 5.00 7.40
CALM 160520P00050000 P 05/20/16 50.0 6.50 9.00
CALM 160520P00052500 P 05/20/16 52.5 8.50 11.50
CALM 160520P00055000 P 05/20/16 55.0 10.60 13.40
CALM 160520P00057500 P 05/20/16 57.5 13.10 15.60
CALM 160520P00060000 P 05/20/16 60.0 14.30 17.80
CALM 160520P00062500 P 05/20/16 62.5 17.50 20.00
CALM 160520P00065000 P 05/20/16 65.0 19.90 22.30
CALM 160520P00067500 P 05/20/16 67.5 22.40 25.00
CALM 160520P00070000 P 05/20/16 70.0 24.50 27.40
CALM 160520P00075000 P 05/20/16 75.0 29.40 32.20
CALM 160520P00080000 P 05/20/16 80.0 34.40 37.20
CALM 160520P00085000 P 05/20/16 85.0 39.40 42.20
CALM 160819C00025000 C 08/19/16 25.0 20.10 24.60
CALM 160819C00027500 C 08/19/16 27.5 17.60 22.10
CALM 160819C00030000 C 08/19/16 30.0 15.10 19.60
CALM 160819C00032500 C 08/19/16 32.5 13.30 17.30
CALM 160819C00035000 C 08/19/16 35.0 11.50 13.90
CALM 160819C00037500 C 08/19/16 37.5 8.70 11.80
CALM 160819C00040000 C 08/19/16 40.0 6.90 10.00
CALM 160819C00042500 C 08/19/16 42.5 5.50 8.50
CALM 160819C00045000 C 08/19/16 45.0 5.10 7.50
CALM 160819C00047500 C 08/19/16 47.5 4.00 6.40
CALM 160819C00050000 C 08/19/16 50.0 3.00 5.40
CALM 160819C00052500 C 08/19/16 52.5 2.30 4.70
CALM 160819C00055000 C 08/19/16 55.0 1.10 2.50
CALM 160819C00060000 C 08/19/16 60.0 0.50 2.50
CALM 160819C00065000 C 08/19/16 65.0 0.00 2.00
CALM 160819C00070000 C 08/19/16 70.0 0.00 2.50
CALM 160819P00025000 P 08/19/16 25.0 0.00 1.00
CALM 160819P00027500 P 08/19/16 27.5 0.00 2.90
CALM 160819P00030000 P 08/19/16 30.0 0.00 1.50
CALM 160819P00032500 P 08/19/16 32.5 0.00 2.20
CALM 160819P00035000 P 08/19/16 35.0 1.45 3.60
CALM 160819P00037500 P 08/19/16 37.5 2.05 4.60
CALM 160819P00040000 P 08/19/16 40.0 2.85 4.50
CALM 160819P00042500 P 08/19/16 42.5 4.00 6.30
CALM 160819P00045000 P 08/19/16 45.0 5.20 8.10
CALM 160819P00047500 P 08/19/16 47.5 6.60 9.40
CALM 160819P00050000 P 08/19/16 50.0 8.50 11.10
CALM 160819P00052500 P 08/19/16 52.5 10.50 13.20
CALM 160819P00055000 P 08/19/16 55.0 12.20 15.20
CALM 160819P00060000 P 08/19/16 60.0 16.50 19.30
CALM 160819P00065000 P 08/19/16 65.0 21.00 23.90
CALM 160819P00070000 P 08/19/16 70.0 25.50 28.30

OPRA data is delayed 15 minutes.