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 (2016-04-22)Premium Content

Cal Maine Foods Inc (CALM)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 160520C00027500 C 05/20/16 27.5 23.00 24.40
CALM 160520C00030000 C 05/20/16 30.0 20.30 21.90
CALM 160520C00032500 C 05/20/16 32.5 17.90 19.40
CALM 160520C00035000 C 05/20/16 35.0 15.50 17.30
CALM 160520C00037500 C 05/20/16 37.5 12.90 14.40
CALM 160520C00040000 C 05/20/16 40.0 10.30 11.90
CALM 160520C00042500 C 05/20/16 42.5 7.70 9.60
CALM 160520C00045000 C 05/20/16 45.0 5.70 7.10
CALM 160520C00047500 C 05/20/16 47.5 3.30 4.50
CALM 160520C00050000 C 05/20/16 50.0 1.50 2.35
CALM 160520C00052500 C 05/20/16 52.5 0.40 0.75
CALM 160520C00055000 C 05/20/16 55.0 0.05 0.35
CALM 160520C00057500 C 05/20/16 57.5 0.00 0.15
CALM 160520C00060000 C 05/20/16 60.0 0.00 0.10
CALM 160520C00062500 C 05/20/16 62.5 0.00 0.15
CALM 160520C00065000 C 05/20/16 65.0 0.00 0.15
CALM 160520C00067500 C 05/20/16 67.5 0.00 0.15
CALM 160520C00070000 C 05/20/16 70.0 0.00 0.10
CALM 160520C00075000 C 05/20/16 75.0 0.00 0.15
CALM 160520C00080000 C 05/20/16 80.0 0.00 0.15
CALM 160520C00085000 C 05/20/16 85.0 0.00 0.15
CALM 160520P00027500 P 05/20/16 27.5 0.00 0.05
CALM 160520P00030000 P 05/20/16 30.0 0.00 0.05
CALM 160520P00032500 P 05/20/16 32.5 0.00 0.05
CALM 160520P00035000 P 05/20/16 35.0 0.00 0.15
CALM 160520P00037500 P 05/20/16 37.5 0.00 0.15
CALM 160520P00040000 P 05/20/16 40.0 0.00 0.10
CALM 160520P00042500 P 05/20/16 42.5 0.00 0.05
CALM 160520P00045000 P 05/20/16 45.0 0.05 0.20
CALM 160520P00047500 P 05/20/16 47.5 0.15 0.35
CALM 160520P00050000 P 05/20/16 50.0 0.70 1.10
CALM 160520P00052500 P 05/20/16 52.5 1.90 2.75
CALM 160520P00055000 P 05/20/16 55.0 3.60 4.90
CALM 160520P00057500 P 05/20/16 57.5 6.00 7.30
CALM 160520P00060000 P 05/20/16 60.0 8.50 9.90
CALM 160520P00062500 P 05/20/16 62.5 10.20 12.30
CALM 160520P00065000 P 05/20/16 65.0 12.90 15.00
CALM 160520P00067500 P 05/20/16 67.5 15.50 17.40
CALM 160520P00070000 P 05/20/16 70.0 17.80 20.00
CALM 160520P00075000 P 05/20/16 75.0 23.00 25.00
CALM 160520P00080000 P 05/20/16 80.0 27.80 30.10
CALM 160520P00085000 P 05/20/16 85.0 32.90 35.00
CALM 160617C00027500 C 06/17/16 27.5 22.40 25.70
CALM 160617C00030000 C 06/17/16 30.0 19.10 23.40
CALM 160617C00032500 C 06/17/16 32.5 16.70 20.80
CALM 160617C00035000 C 06/17/16 35.0 15.40 18.20
CALM 160617C00037500 C 06/17/16 37.5 12.90 15.30
CALM 160617C00040000 C 06/17/16 40.0 9.10 13.20
CALM 160617C00042500 C 06/17/16 42.5 7.90 11.00
CALM 160617C00045000 C 06/17/16 45.0 5.30 8.40
CALM 160617C00047500 C 06/17/16 47.5 2.55 6.20
CALM 160617C00050000 C 06/17/16 50.0 2.00 2.80
CALM 160617C00052500 C 06/17/16 52.5 0.95 1.60
CALM 160617C00055000 C 06/17/16 55.0 0.45 0.85
CALM 160617C00057500 C 06/17/16 57.5 0.00 0.70
CALM 160617C00060000 C 06/17/16 60.0 0.00 0.80
CALM 160617C00065000 C 06/17/16 65.0 0.00 0.40
CALM 160617C00070000 C 06/17/16 70.0 0.00 0.50
CALM 160617C00075000 C 06/17/16 75.0 0.00 0.50
CALM 160617P00027500 P 06/17/16 27.5 0.00 0.80
CALM 160617P00030000 P 06/17/16 30.0 0.00 0.80
CALM 160617P00032500 P 06/17/16 32.5 0.00 0.80
CALM 160617P00035000 P 06/17/16 35.0 0.00 0.80
CALM 160617P00037500 P 06/17/16 37.5 0.00 0.50
CALM 160617P00040000 P 06/17/16 40.0 0.00 0.80
CALM 160617P00042500 P 06/17/16 42.5 0.05 0.50
CALM 160617P00045000 P 06/17/16 45.0 0.40 0.60
CALM 160617P00047500 P 06/17/16 47.5 0.95 1.35
CALM 160617P00050000 P 06/17/16 50.0 1.75 2.45
CALM 160617P00052500 P 06/17/16 52.5 3.10 4.10
CALM 160617P00055000 P 06/17/16 55.0 3.60 6.40
CALM 160617P00057500 P 06/17/16 57.5 5.50 8.60
CALM 160617P00060000 P 06/17/16 60.0 8.10 11.30
CALM 160617P00065000 P 06/17/16 65.0 13.10 16.40
CALM 160617P00070000 P 06/17/16 70.0 18.10 21.20
CALM 160617P00075000 P 06/17/16 75.0 23.10 26.40
CALM 160819C00025000 C 08/19/16 25.0 24.80 27.70
CALM 160819C00027500 C 08/19/16 27.5 21.70 25.60
CALM 160819C00030000 C 08/19/16 30.0 19.80 23.20
CALM 160819C00032500 C 08/19/16 32.5 17.30 20.60
CALM 160819C00035000 C 08/19/16 35.0 14.80 18.20
CALM 160819C00037500 C 08/19/16 37.5 12.30 15.60
CALM 160819C00040000 C 08/19/16 40.0 10.30 13.20
CALM 160819C00042500 C 08/19/16 42.5 7.80 10.40
CALM 160819C00045000 C 08/19/16 45.0 6.10 7.90
CALM 160819C00047500 C 08/19/16 47.5 4.30 5.90
CALM 160819C00050000 C 08/19/16 50.0 3.00 4.50
CALM 160819C00052500 C 08/19/16 52.5 1.80 3.10
CALM 160819C00055000 C 08/19/16 55.0 1.30 1.65
CALM 160819C00057500 C 08/19/16 57.5 0.50 1.40
CALM 160819C00060000 C 08/19/16 60.0 0.25 0.90
CALM 160819C00062500 C 08/19/16 62.5 0.05 0.60
CALM 160819C00065000 C 08/19/16 65.0 0.00 0.40
CALM 160819C00070000 C 08/19/16 70.0 0.00 0.25
CALM 160819C00075000 C 08/19/16 75.0 0.00 0.20
CALM 160819C00080000 C 08/19/16 80.0 0.00 0.15
CALM 160819P00025000 P 08/19/16 25.0 0.00 0.20
CALM 160819P00027500 P 08/19/16 27.5 0.00 0.25
CALM 160819P00030000 P 08/19/16 30.0 0.05 0.25
CALM 160819P00032500 P 08/19/16 32.5 0.05 0.35
CALM 160819P00035000 P 08/19/16 35.0 0.15 0.45
CALM 160819P00037500 P 08/19/16 37.5 0.30 0.65
CALM 160819P00040000 P 08/19/16 40.0 0.65 1.05
CALM 160819P00042500 P 08/19/16 42.5 1.15 1.50
CALM 160819P00045000 P 08/19/16 45.0 1.95 2.60
CALM 160819P00047500 P 08/19/16 47.5 3.00 3.90
CALM 160819P00050000 P 08/19/16 50.0 4.20 5.00
CALM 160819P00052500 P 08/19/16 52.5 5.60 7.00
CALM 160819P00055000 P 08/19/16 55.0 7.30 9.00
CALM 160819P00057500 P 08/19/16 57.5 8.90 10.90
CALM 160819P00060000 P 08/19/16 60.0 11.50 13.00
CALM 160819P00062500 P 08/19/16 62.5 12.70 15.70
CALM 160819P00065000 P 08/19/16 65.0 15.30 18.00
CALM 160819P00070000 P 08/19/16 70.0 20.30 22.80
CALM 160819P00075000 P 08/19/16 75.0 25.30 27.70
CALM 160819P00080000 P 08/19/16 80.0 30.30 32.70
CALM 161118C00027500 C 11/18/16 27.5 22.30 25.30
CALM 161118C00030000 C 11/18/16 30.0 20.40 23.20
CALM 161118C00032500 C 11/18/16 32.5 17.90 20.60
CALM 161118C00035000 C 11/18/16 35.0 15.40 18.20
CALM 161118C00037500 C 11/18/16 37.5 12.80 15.60
CALM 161118C00040000 C 11/18/16 40.0 9.80 12.80
CALM 161118C00042500 C 11/18/16 42.5 8.00 10.20
CALM 161118C00045000 C 11/18/16 45.0 5.40 8.60
CALM 161118C00047500 C 11/18/16 47.5 4.90 6.80
CALM 161118C00050000 C 11/18/16 50.0 3.50 4.50
CALM 161118C00052500 C 11/18/16 52.5 2.65 3.00
CALM 161118C00055000 C 11/18/16 55.0 1.55 3.50
CALM 161118C00057500 C 11/18/16 57.5 0.75 2.70
CALM 161118C00060000 C 11/18/16 60.0 0.45 2.05
CALM 161118C00062500 C 11/18/16 62.5 0.35 1.10
CALM 161118C00065000 C 11/18/16 65.0 0.10 1.15
CALM 161118C00070000 C 11/18/16 70.0 0.05 0.70
CALM 161118C00075000 C 11/18/16 75.0 0.00 0.40
CALM 161118C00080000 C 11/18/16 80.0 0.00 0.30
CALM 161118P00027500 P 11/18/16 27.5 0.05 0.50
CALM 161118P00030000 P 11/18/16 30.0 0.15 0.65
CALM 161118P00032500 P 11/18/16 32.5 0.30 0.95
CALM 161118P00035000 P 11/18/16 35.0 0.40 1.00
CALM 161118P00037500 P 11/18/16 37.5 0.65 1.60
CALM 161118P00040000 P 11/18/16 40.0 1.10 2.25
CALM 161118P00042500 P 11/18/16 42.5 1.65 3.80
CALM 161118P00045000 P 11/18/16 45.0 2.55 4.50
CALM 161118P00047500 P 11/18/16 47.5 3.90 6.00
CALM 161118P00050000 P 11/18/16 50.0 5.10 6.80
CALM 161118P00052500 P 11/18/16 52.5 6.50 9.30
CALM 161118P00055000 P 11/18/16 55.0 8.30 10.90
CALM 161118P00057500 P 11/18/16 57.5 9.70 12.70
CALM 161118P00060000 P 11/18/16 60.0 11.70 14.80
CALM 161118P00062500 P 11/18/16 62.5 14.50 16.90
CALM 161118P00065000 P 11/18/16 65.0 16.70 19.20
CALM 161118P00070000 P 11/18/16 70.0 21.70 24.20
CALM 161118P00075000 P 11/18/16 75.0 26.70 28.80
CALM 161118P00080000 P 11/18/16 80.0 31.70 33.70
CALM 170120C00027500 C 01/20/17 27.5 21.70 26.20
CALM 170120C00030000 C 01/20/17 30.0 20.40 23.80
CALM 170120C00032500 C 01/20/17 32.5 17.90 21.20
CALM 170120C00035000 C 01/20/17 35.0 15.40 18.80
CALM 170120C00037500 C 01/20/17 37.5 12.80 16.00
CALM 170120C00040000 C 01/20/17 40.0 10.30 13.20
CALM 170120C00042500 C 01/20/17 42.5 7.70 11.40
CALM 170120C00045000 C 01/20/17 45.0 5.90 9.60
CALM 170120C00047500 C 01/20/17 47.5 4.30 8.00
CALM 170120C00050000 C 01/20/17 50.0 3.50 6.80
CALM 170120C00052500 C 01/20/17 52.5 2.60 4.40
CALM 170120C00055000 C 01/20/17 55.0 1.55 4.60
CALM 170120C00057500 C 01/20/17 57.5 1.70 4.00
CALM 170120C00060000 C 01/20/17 60.0 0.55 3.70
CALM 170120C00065000 C 01/20/17 65.0 0.55 3.10
CALM 170120C00070000 C 01/20/17 70.0 0.10 1.20
CALM 170120C00075000 C 01/20/17 75.0 0.05 0.75
CALM 170120P00027500 P 01/20/17 27.5 0.00 1.70
CALM 170120P00030000 P 01/20/17 30.0 0.10 1.25
CALM 170120P00032500 P 01/20/17 32.5 0.35 2.40
CALM 170120P00035000 P 01/20/17 35.0 0.30 2.50
CALM 170120P00037500 P 01/20/17 37.5 0.60 2.40
CALM 170120P00040000 P 01/20/17 40.0 1.60 3.80
CALM 170120P00042500 P 01/20/17 42.5 1.65 5.20
CALM 170120P00045000 P 01/20/17 45.0 3.90 5.80
CALM 170120P00047500 P 01/20/17 47.5 4.80 7.40
CALM 170120P00050000 P 01/20/17 50.0 6.10 8.30
CALM 170120P00052500 P 01/20/17 52.5 7.90 10.40
CALM 170120P00055000 P 01/20/17 55.0 8.70 12.20
CALM 170120P00057500 P 01/20/17 57.5 10.70 14.00
CALM 170120P00060000 P 01/20/17 60.0 13.10 16.00
CALM 170120P00065000 P 01/20/17 65.0 17.50 20.20
CALM 170120P00070000 P 01/20/17 70.0 22.30 24.90
CALM 170120P00075000 P 01/20/17 75.0 27.10 29.60

OPRA data is delayed 15 minutes.