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 (2014-07-25)Premium Content

Cal Maine Foods Inc (CALM)
As of Sep 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 141018C00045000 C 10/18/14 45.0 42.20 45.30
CALM 141018C00050000 C 10/18/14 50.0 37.20 39.40
CALM 141018C00055000 C 10/18/14 55.0 32.20 34.40
CALM 141018C00060000 C 10/18/14 60.0 27.20 29.50
CALM 141018C00065000 C 10/18/14 65.0 22.20 24.50
CALM 141018C00070000 C 10/18/14 70.0 17.60 19.50
CALM 141018C00075000 C 10/18/14 75.0 12.70 14.60
CALM 141018C00080000 C 10/18/14 80.0 8.40 9.60
CALM 141018C00085000 C 10/18/14 85.0 4.00 5.00
CALM 141018C00090000 C 10/18/14 90.0 1.45 1.70
CALM 141018C00095000 C 10/18/14 95.0 0.15 0.45
CALM 141018C00100000 C 10/18/14 100.0 0.00 0.20
CALM 141018C00105000 C 10/18/14 105.0 0.00 0.25
CALM 141018C00110000 C 10/18/14 110.0 0.00 0.25
CALM 141018C00115000 C 10/18/14 115.0 0.00 0.25
CALM 141018P00045000 P 10/18/14 45.0 0.00 0.25
CALM 141018P00050000 P 10/18/14 50.0 0.00 0.25
CALM 141018P00055000 P 10/18/14 55.0 0.00 0.25
CALM 141018P00060000 P 10/18/14 60.0 0.00 0.05
CALM 141018P00065000 P 10/18/14 65.0 0.00 0.50
CALM 141018P00070000 P 10/18/14 70.0 0.00 0.30
CALM 141018P00075000 P 10/18/14 75.0 0.00 0.35
CALM 141018P00080000 P 10/18/14 80.0 0.05 0.75
CALM 141018P00085000 P 10/18/14 85.0 0.75 0.85
CALM 141018P00090000 P 10/18/14 90.0 2.50 2.80
CALM 141018P00095000 P 10/18/14 95.0 5.90 7.20
CALM 141018P00100000 P 10/18/14 100.0 10.70 11.90
CALM 141018P00105000 P 10/18/14 105.0 15.50 17.40
CALM 141018P00110000 P 10/18/14 110.0 20.60 22.40
CALM 141018P00115000 P 10/18/14 115.0 25.60 27.80
CALM 141122C00030000 C 11/22/14 30.0 56.70 60.10
CALM 141122C00035000 C 11/22/14 35.0 51.80 56.20
CALM 141122C00040000 C 11/22/14 40.0 47.20 50.30
CALM 141122C00045000 C 11/22/14 45.0 42.20 45.10
CALM 141122C00050000 C 11/22/14 50.0 37.20 39.70
CALM 141122C00055000 C 11/22/14 55.0 32.20 34.60
CALM 141122C00060000 C 11/22/14 60.0 27.20 29.50
CALM 141122C00065000 C 11/22/14 65.0 22.20 24.50
CALM 141122C00070000 C 11/22/14 70.0 17.60 19.50
CALM 141122C00075000 C 11/22/14 75.0 12.70 14.60
CALM 141122C00080000 C 11/22/14 80.0 8.70 9.90
CALM 141122C00085000 C 11/22/14 85.0 5.40 6.00
CALM 141122C00090000 C 11/22/14 90.0 2.75 3.00
CALM 141122C00095000 C 11/22/14 95.0 1.20 1.40
CALM 141122C00100000 C 11/22/14 100.0 0.10 0.80
CALM 141122C00105000 C 11/22/14 105.0 0.05 0.65
CALM 141122P00030000 P 11/22/14 30.0 0.00 0.25
CALM 141122P00035000 P 11/22/14 35.0 0.00 0.50
CALM 141122P00040000 P 11/22/14 40.0 0.00 0.50
CALM 141122P00045000 P 11/22/14 45.0 0.00 0.50
CALM 141122P00050000 P 11/22/14 50.0 0.00 0.50
CALM 141122P00055000 P 11/22/14 55.0 0.00 0.55
CALM 141122P00060000 P 11/22/14 60.0 0.00 0.55
CALM 141122P00065000 P 11/22/14 65.0 0.05 0.55
CALM 141122P00070000 P 11/22/14 70.0 0.10 0.35
CALM 141122P00075000 P 11/22/14 75.0 0.10 0.45
CALM 141122P00080000 P 11/22/14 80.0 0.70 1.10
CALM 141122P00085000 P 11/22/14 85.0 1.95 2.15
CALM 141122P00090000 P 11/22/14 90.0 4.10 4.50
CALM 141122P00095000 P 11/22/14 95.0 7.30 8.50
CALM 141122P00100000 P 11/22/14 100.0 11.30 13.40
CALM 141122P00105000 P 11/22/14 105.0 16.20 18.00
CALM 150220C00040000 C 02/20/15 40.0 47.20 50.10
CALM 150220C00045000 C 02/20/15 45.0 42.20 45.10
CALM 150220C00050000 C 02/20/15 50.0 37.20 39.80
CALM 150220C00055000 C 02/20/15 55.0 32.20 34.70
CALM 150220C00060000 C 02/20/15 60.0 27.20 29.60
CALM 150220C00065000 C 02/20/15 65.0 22.40 24.80
CALM 150220C00070000 C 02/20/15 70.0 18.10 20.20
CALM 150220C00075000 C 02/20/15 75.0 13.70 15.60
CALM 150220C00080000 C 02/20/15 80.0 10.10 11.40
CALM 150220C00085000 C 02/20/15 85.0 6.90 8.00
CALM 150220C00090000 C 02/20/15 90.0 4.60 5.50
CALM 150220C00095000 C 02/20/15 95.0 2.90 3.60
CALM 150220C00100000 C 02/20/15 100.0 1.85 2.30
CALM 150220C00105000 C 02/20/15 105.0 1.10 1.60
CALM 150220C00110000 C 02/20/15 110.0 0.60 1.25
CALM 150220C00115000 C 02/20/15 115.0 0.30 1.05
CALM 150220P00040000 P 02/20/15 40.0 0.00 0.15
CALM 150220P00045000 P 02/20/15 45.0 0.00 0.60
CALM 150220P00050000 P 02/20/15 50.0 0.00 0.65
CALM 150220P00055000 P 02/20/15 55.0 0.00 0.60
CALM 150220P00060000 P 02/20/15 60.0 0.25 0.85
CALM 150220P00065000 P 02/20/15 65.0 0.40 1.05
CALM 150220P00070000 P 02/20/15 70.0 0.80 1.45
CALM 150220P00075000 P 02/20/15 75.0 1.45 2.05
CALM 150220P00080000 P 02/20/15 80.0 2.60 3.50
CALM 150220P00085000 P 02/20/15 85.0 4.30 5.10
CALM 150220P00090000 P 02/20/15 90.0 6.40 7.70
CALM 150220P00095000 P 02/20/15 95.0 9.70 11.00
CALM 150220P00100000 P 02/20/15 100.0 13.20 15.40
CALM 150220P00105000 P 02/20/15 105.0 17.60 19.60
CALM 150220P00110000 P 02/20/15 110.0 22.20 24.60
CALM 150220P00115000 P 02/20/15 115.0 26.50 29.20
CALM 150515C00055000 C 05/15/15 55.0 32.30 34.70
CALM 150515C00060000 C 05/15/15 60.0 27.40 29.90
CALM 150515C00065000 C 05/15/15 65.0 22.80 25.20
CALM 150515C00070000 C 05/15/15 70.0 18.80 20.80
CALM 150515C00075000 C 05/15/15 75.0 14.70 16.30
CALM 150515C00080000 C 05/15/15 80.0 11.10 12.70
CALM 150515C00085000 C 05/15/15 85.0 8.60 9.80
CALM 150515C00090000 C 05/15/15 90.0 6.00 7.30
CALM 150515C00095000 C 05/15/15 95.0 4.30 5.20
CALM 150515C00100000 C 05/15/15 100.0 2.80 3.90
CALM 150515C00105000 C 05/15/15 105.0 2.05 2.75
CALM 150515C00110000 C 05/15/15 110.0 1.35 2.00
CALM 150515C00115000 C 05/15/15 115.0 0.85 1.45
CALM 150515C00120000 C 05/15/15 120.0 0.50 1.20
CALM 150515C00125000 C 05/15/15 125.0 0.25 1.05
CALM 150515P00055000 P 05/15/15 55.0 0.15 1.00
CALM 150515P00060000 P 05/15/15 60.0 0.50 1.30
CALM 150515P00065000 P 05/15/15 65.0 1.05 1.75
CALM 150515P00070000 P 05/15/15 70.0 1.70 2.40
CALM 150515P00075000 P 05/15/15 75.0 2.70 3.70
CALM 150515P00080000 P 05/15/15 80.0 3.90 5.10
CALM 150515P00085000 P 05/15/15 85.0 6.10 7.30
CALM 150515P00090000 P 05/15/15 90.0 8.40 9.80
CALM 150515P00095000 P 05/15/15 95.0 11.40 13.40
CALM 150515P00100000 P 05/15/15 100.0 15.30 17.00
CALM 150515P00105000 P 05/15/15 105.0 18.90 20.90
CALM 150515P00110000 P 05/15/15 110.0 23.50 25.60
CALM 150515P00115000 P 05/15/15 115.0 27.90 30.10
CALM 150515P00120000 P 05/15/15 120.0 32.00 34.70
CALM 150515P00125000 P 05/15/15 125.0 36.40 39.50

OPRA data is delayed 15 minutes.