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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 150220C00020000 C 02/20/15 20.0 15.80 18.20
CALM 150220C00022500 C 02/20/15 22.5 13.30 15.70
CALM 150220C00025000 C 02/20/15 25.0 10.80 13.30
CALM 150220C00027500 C 02/20/15 27.5 8.90 10.10
CALM 150220C00030000 C 02/20/15 30.0 6.40 7.70
CALM 150220C00032500 C 02/20/15 32.5 4.30 5.30
CALM 150220C00035000 C 02/20/15 35.0 2.35 2.75
CALM 150220C00037500 C 02/20/15 37.5 1.00 1.20
CALM 150220C00040000 C 02/20/15 40.0 0.35 0.55
CALM 150220C00042500 C 02/20/15 42.5 0.00 0.30
CALM 150220C00045000 C 02/20/15 45.0 0.00 0.05
CALM 150220C00047500 C 02/20/15 47.5 0.00 0.10
CALM 150220C00050000 C 02/20/15 50.0 0.00 0.25
CALM 150220C00052500 C 02/20/15 52.5 0.00 0.25
CALM 150220C00055000 C 02/20/15 55.0 0.00 0.05
CALM 150220C00057500 C 02/20/15 57.5 0.00 0.25
CALM 150220P00020000 P 02/20/15 20.0 0.00 0.25
CALM 150220P00022500 P 02/20/15 22.5 0.00 0.25
CALM 150220P00025000 P 02/20/15 25.0 0.00 0.25
CALM 150220P00027500 P 02/20/15 27.5 0.00 0.25
CALM 150220P00030000 P 02/20/15 30.0 0.00 0.30
CALM 150220P00032500 P 02/20/15 32.5 0.05 0.25
CALM 150220P00035000 P 02/20/15 35.0 0.55 0.75
CALM 150220P00037500 P 02/20/15 37.5 1.60 1.85
CALM 150220P00040000 P 02/20/15 40.0 3.10 4.10
CALM 150220P00042500 P 02/20/15 42.5 5.10 6.20
CALM 150220P00045000 P 02/20/15 45.0 7.50 8.70
CALM 150220P00047500 P 02/20/15 47.5 9.90 11.20
CALM 150220P00050000 P 02/20/15 50.0 11.80 13.70
CALM 150220P00052500 P 02/20/15 52.5 14.60 16.20
CALM 150220P00055000 P 02/20/15 55.0 16.80 19.20
CALM 150220P00057500 P 02/20/15 57.5 19.30 21.70
CALM 150320C00020000 C 03/20/15 20.0 16.00 18.00
CALM 150320C00022500 C 03/20/15 22.5 13.50 15.50
CALM 150320C00025000 C 03/20/15 25.0 11.00 13.00
CALM 150320C00030000 C 03/20/15 30.0 6.70 7.80
CALM 150320C00035000 C 03/20/15 35.0 2.85 3.80
CALM 150320C00040000 C 03/20/15 40.0 0.80 1.20
CALM 150320C00045000 C 03/20/15 45.0 0.00 0.50
CALM 150320C00050000 C 03/20/15 50.0 0.00 0.60
CALM 150320P00020000 P 03/20/15 20.0 0.00 0.25
CALM 150320P00022500 P 03/20/15 22.5 0.00 0.30
CALM 150320P00025000 P 03/20/15 25.0 0.00 0.30
CALM 150320P00030000 P 03/20/15 30.0 0.00 0.65
CALM 150320P00035000 P 03/20/15 35.0 1.00 1.60
CALM 150320P00040000 P 03/20/15 40.0 3.60 4.60
CALM 150320P00045000 P 03/20/15 45.0 7.80 9.00
CALM 150320P00050000 P 03/20/15 50.0 12.10 14.20
CALM 150515C00027500 C 05/15/15 27.5 9.20 10.50
CALM 150515C00030000 C 05/15/15 30.0 7.00 8.40
CALM 150515C00032500 C 05/15/15 32.5 5.10 6.30
CALM 150515C00035000 C 05/15/15 35.0 3.60 4.40
CALM 150515C00037500 C 05/15/15 37.5 2.45 2.80
CALM 150515C00040000 C 05/15/15 40.0 1.60 1.90
CALM 150515C00042500 C 05/15/15 42.5 1.05 1.30
CALM 150515C00045000 C 05/15/15 45.0 0.65 1.25
CALM 150515C00047500 C 05/15/15 47.5 0.30 1.20
CALM 150515C00050000 C 05/15/15 50.0 0.10 1.00
CALM 150515C00052500 C 05/15/15 52.5 0.00 0.90
CALM 150515C00055000 C 05/15/15 55.0 0.00 0.80
CALM 150515C00057500 C 05/15/15 57.5 0.00 0.50
CALM 150515C00060000 C 05/15/15 60.0 0.00 0.70
CALM 150515C00062500 C 05/15/15 62.5 0.00 0.40
CALM 150515P00027500 P 05/15/15 27.5 0.20 0.70
CALM 150515P00030000 P 05/15/15 30.0 0.50 1.20
CALM 150515P00032500 P 05/15/15 32.5 1.00 1.35
CALM 150515P00035000 P 05/15/15 35.0 1.90 2.25
CALM 150515P00037500 P 05/15/15 37.5 3.00 3.60
CALM 150515P00040000 P 05/15/15 40.0 4.70 5.40
CALM 150515P00042500 P 05/15/15 42.5 6.40 7.80
CALM 150515P00045000 P 05/15/15 45.0 8.50 9.90
CALM 150515P00047500 P 05/15/15 47.5 10.10 12.00
CALM 150515P00050000 P 05/15/15 50.0 12.40 14.90
CALM 150515P00052500 P 05/15/15 52.5 14.80 17.30
CALM 150515P00055000 P 05/15/15 55.0 17.20 19.70
CALM 150515P00057500 P 05/15/15 57.5 19.60 22.10
CALM 150515P00060000 P 05/15/15 60.0 21.70 24.90
CALM 150515P00062500 P 05/15/15 62.5 24.10 27.40
CALM 150821C00022500 C 08/21/15 22.5 13.50 15.90
CALM 150821C00025000 C 08/21/15 25.0 11.20 13.70
CALM 150821C00030000 C 08/21/15 30.0 7.70 9.10
CALM 150821C00035000 C 08/21/15 35.0 4.60 5.70
CALM 150821C00040000 C 08/21/15 40.0 2.50 3.00
CALM 150821C00045000 C 08/21/15 45.0 1.40 1.65
CALM 150821C00050000 C 08/21/15 50.0 0.75 1.35
CALM 150821C00055000 C 08/21/15 55.0 0.25 1.15
CALM 150821C00060000 C 08/21/15 60.0 0.00 0.90
CALM 150821C00065000 C 08/21/15 65.0 0.00 0.60
CALM 150821P00022500 P 08/21/15 22.5 0.00 0.50
CALM 150821P00025000 P 08/21/15 25.0 0.15 1.05
CALM 150821P00030000 P 08/21/15 30.0 1.20 2.05
CALM 150821P00035000 P 08/21/15 35.0 2.85 3.50
CALM 150821P00040000 P 08/21/15 40.0 5.70 7.20
CALM 150821P00045000 P 08/21/15 45.0 9.40 10.90
CALM 150821P00050000 P 08/21/15 50.0 13.10 15.70
CALM 150821P00055000 P 08/21/15 55.0 17.70 20.20
CALM 150821P00060000 P 08/21/15 60.0 22.10 25.30
CALM 150821P00065000 P 08/21/15 65.0 27.00 30.10

OPRA data is delayed 15 minutes.