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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 141122C00030000 C 11/22/14 30.0 52.60 55.80
CALM 141122C00035000 C 11/22/14 35.0 48.00 50.40
CALM 141122C00040000 C 11/22/14 40.0 43.00 45.40
CALM 141122C00045000 C 11/22/14 45.0 38.00 40.40
CALM 141122C00050000 C 11/22/14 50.0 33.10 35.40
CALM 141122C00055000 C 11/22/14 55.0 28.00 30.40
CALM 141122C00060000 C 11/22/14 60.0 23.30 25.40
CALM 141122C00065000 C 11/22/14 65.0 18.40 20.40
CALM 141122C00070000 C 11/22/14 70.0 13.40 15.40
CALM 141122C00075000 C 11/22/14 75.0 9.10 10.50
CALM 141122C00080000 C 11/22/14 80.0 5.10 6.20
CALM 141122C00085000 C 11/22/14 85.0 2.45 3.00
CALM 141122C00090000 C 11/22/14 90.0 0.90 1.30
CALM 141122C00095000 C 11/22/14 95.0 0.20 1.00
CALM 141122C00100000 C 11/22/14 100.0 0.10 0.55
CALM 141122C00105000 C 11/22/14 105.0 0.00 0.65
CALM 141122P00030000 P 11/22/14 30.0 0.00 0.25
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 0.35
CALM 141122P00050000 P 11/22/14 50.0 0.00 0.35
CALM 141122P00055000 P 11/22/14 55.0 0.00 0.25
CALM 141122P00060000 P 11/22/14 60.0 0.00 0.30
CALM 141122P00065000 P 11/22/14 65.0 0.00 0.35
CALM 141122P00070000 P 11/22/14 70.0 0.00 0.40
CALM 141122P00075000 P 11/22/14 75.0 0.10 0.90
CALM 141122P00080000 P 11/22/14 80.0 1.10 1.45
CALM 141122P00085000 P 11/22/14 85.0 3.00 3.40
CALM 141122P00090000 P 11/22/14 90.0 6.20 7.70
CALM 141122P00095000 P 11/22/14 95.0 10.50 12.00
CALM 141122P00100000 P 11/22/14 100.0 15.00 17.30
CALM 141122P00105000 P 11/22/14 105.0 20.00 22.20
CALM 141220C00050000 C 12/20/14 50.0 33.00 35.70
CALM 141220C00055000 C 12/20/14 55.0 28.00 30.70
CALM 141220C00060000 C 12/20/14 60.0 23.00 25.40
CALM 141220C00065000 C 12/20/14 65.0 18.40 20.50
CALM 141220C00070000 C 12/20/14 70.0 13.60 15.60
CALM 141220C00075000 C 12/20/14 75.0 9.70 11.10
CALM 141220C00080000 C 12/20/14 80.0 6.40 7.10
CALM 141220C00085000 C 12/20/14 85.0 3.40 4.20
CALM 141220C00090000 C 12/20/14 90.0 1.95 2.30
CALM 141220C00095000 C 12/20/14 95.0 1.00 1.35
CALM 141220C00100000 C 12/20/14 100.0 0.40 1.00
CALM 141220C00105000 C 12/20/14 105.0 0.10 0.80
CALM 141220C00110000 C 12/20/14 110.0 0.00 0.65
CALM 141220C00115000 C 12/20/14 115.0 0.00 0.70
CALM 141220C00120000 C 12/20/14 120.0 0.00 0.60
CALM 141220P00050000 P 12/20/14 50.0 0.00 0.25
CALM 141220P00055000 P 12/20/14 55.0 0.00 0.60
CALM 141220P00060000 P 12/20/14 60.0 0.00 0.50
CALM 141220P00065000 P 12/20/14 65.0 0.00 0.45
CALM 141220P00070000 P 12/20/14 70.0 0.30 0.80
CALM 141220P00075000 P 12/20/14 75.0 0.95 1.50
CALM 141220P00080000 P 12/20/14 80.0 2.10 2.35
CALM 141220P00085000 P 12/20/14 85.0 4.10 4.50
CALM 141220P00090000 P 12/20/14 90.0 7.20 7.80
CALM 141220P00095000 P 12/20/14 95.0 11.20 13.10
CALM 141220P00100000 P 12/20/14 100.0 15.60 17.80
CALM 141220P00105000 P 12/20/14 105.0 20.20 22.50
CALM 141220P00110000 P 12/20/14 110.0 25.10 27.50
CALM 141220P00115000 P 12/20/14 115.0 30.00 32.60
CALM 141220P00120000 P 12/20/14 120.0 35.00 37.50
CALM 150220C00040000 C 02/20/15 40.0 43.00 45.40
CALM 150220C00045000 C 02/20/15 45.0 38.00 40.40
CALM 150220C00050000 C 02/20/15 50.0 33.00 35.70
CALM 150220C00055000 C 02/20/15 55.0 28.00 30.60
CALM 150220C00060000 C 02/20/15 60.0 23.10 26.80
CALM 150220C00065000 C 02/20/15 65.0 18.70 21.10
CALM 150220C00070000 C 02/20/15 70.0 14.50 16.60
CALM 150220C00075000 C 02/20/15 75.0 11.60 12.30
CALM 150220C00080000 C 02/20/15 80.0 7.90 8.90
CALM 150220C00085000 C 02/20/15 85.0 5.30 6.20
CALM 150220C00090000 C 02/20/15 90.0 3.80 4.30
CALM 150220C00095000 C 02/20/15 95.0 2.50 3.00
CALM 150220C00100000 C 02/20/15 100.0 1.55 2.00
CALM 150220C00105000 C 02/20/15 105.0 0.75 1.40
CALM 150220C00110000 C 02/20/15 110.0 0.25 1.05
CALM 150220C00115000 C 02/20/15 115.0 0.00 0.85
CALM 150220P00040000 P 02/20/15 40.0 0.00 0.35
CALM 150220P00045000 P 02/20/15 45.0 0.00 0.55
CALM 150220P00050000 P 02/20/15 50.0 0.05 0.55
CALM 150220P00055000 P 02/20/15 55.0 0.00 0.55
CALM 150220P00060000 P 02/20/15 60.0 0.25 0.85
CALM 150220P00065000 P 02/20/15 65.0 0.40 1.25
CALM 150220P00070000 P 02/20/15 70.0 1.40 1.95
CALM 150220P00075000 P 02/20/15 75.0 2.55 3.10
CALM 150220P00080000 P 02/20/15 80.0 4.10 4.90
CALM 150220P00085000 P 02/20/15 85.0 6.50 7.20
CALM 150220P00090000 P 02/20/15 90.0 9.10 10.10
CALM 150220P00095000 P 02/20/15 95.0 12.80 15.00
CALM 150220P00100000 P 02/20/15 100.0 17.10 19.00
CALM 150220P00105000 P 02/20/15 105.0 21.20 23.70
CALM 150220P00110000 P 02/20/15 110.0 25.80 28.30
CALM 150220P00115000 P 02/20/15 115.0 30.30 33.00
CALM 150515C00055000 C 05/15/15 55.0 28.10 31.00
CALM 150515C00060000 C 05/15/15 60.0 23.40 26.50
CALM 150515C00065000 C 05/15/15 65.0 19.30 21.40
CALM 150515C00070000 C 05/15/15 70.0 15.30 17.40
CALM 150515C00075000 C 05/15/15 75.0 11.60 13.60
CALM 150515C00080000 C 05/15/15 80.0 9.00 10.30
CALM 150515C00085000 C 05/15/15 85.0 6.40 7.70
CALM 150515C00090000 C 05/15/15 90.0 4.60 5.80
CALM 150515C00095000 C 05/15/15 95.0 2.95 4.20
CALM 150515C00100000 C 05/15/15 100.0 2.05 3.00
CALM 150515C00105000 C 05/15/15 105.0 1.30 2.15
CALM 150515C00110000 C 05/15/15 110.0 0.75 1.55
CALM 150515C00115000 C 05/15/15 115.0 0.35 1.15
CALM 150515C00120000 C 05/15/15 120.0 0.10 1.00
CALM 150515C00125000 C 05/15/15 125.0 0.00 0.85
CALM 150515P00055000 P 05/15/15 55.0 0.10 1.05
CALM 150515P00060000 P 05/15/15 60.0 0.55 1.45
CALM 150515P00065000 P 05/15/15 65.0 1.30 2.05
CALM 150515P00070000 P 05/15/15 70.0 2.10 3.50
CALM 150515P00075000 P 05/15/15 75.0 3.60 4.70
CALM 150515P00080000 P 05/15/15 80.0 5.50 6.60
CALM 150515P00085000 P 05/15/15 85.0 8.00 9.20
CALM 150515P00090000 P 05/15/15 90.0 11.10 13.10
CALM 150515P00095000 P 05/15/15 95.0 14.10 16.20
CALM 150515P00100000 P 05/15/15 100.0 18.10 20.00
CALM 150515P00105000 P 05/15/15 105.0 22.00 24.60
CALM 150515P00110000 P 05/15/15 110.0 26.50 29.00
CALM 150515P00115000 P 05/15/15 115.0 31.10 33.60
CALM 150515P00120000 P 05/15/15 120.0 35.90 38.30
CALM 150515P00125000 P 05/15/15 125.0 40.70 43.10

OPRA data is delayed 15 minutes.