Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Cal Maine Foods Inc (CALM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 140419C00030000 C 04/19/14 30.0 30.60 34.10
CALM 140419C00035000 C 04/19/14 35.0 25.60 28.50
CALM 140419C00040000 C 04/19/14 40.0 20.60 23.20
CALM 140419C00045000 C 04/19/14 45.0 16.00 18.70
CALM 140419C00050000 C 04/19/14 50.0 11.00 13.30
CALM 140419C00055000 C 04/19/14 55.0 6.60 8.10
CALM 140419C00060000 C 04/19/14 60.0 2.15 2.75
CALM 140419C00065000 C 04/19/14 65.0 0.00 0.05
CALM 140419C00070000 C 04/19/14 70.0 0.00 0.05
CALM 140419C00075000 C 04/19/14 75.0 0.00 0.25
CALM 140419P00030000 P 04/19/14 30.0 0.00 0.25
CALM 140419P00035000 P 04/19/14 35.0 0.00 0.25
CALM 140419P00040000 P 04/19/14 40.0 0.00 0.25
CALM 140419P00045000 P 04/19/14 45.0 0.00 0.25
CALM 140419P00050000 P 04/19/14 50.0 0.00 0.10
CALM 140419P00055000 P 04/19/14 55.0 0.00 0.05
CALM 140419P00060000 P 04/19/14 60.0 0.00 0.25
CALM 140419P00065000 P 04/19/14 65.0 2.10 2.95
CALM 140419P00070000 P 04/19/14 70.0 6.90 8.40
CALM 140419P00075000 P 04/19/14 75.0 11.70 14.00
CALM 140517C00025000 C 05/17/14 25.0 35.60 39.20
CALM 140517C00030000 C 05/17/14 30.0 30.60 33.70
CALM 140517C00035000 C 05/17/14 35.0 25.60 28.70
CALM 140517C00040000 C 05/17/14 40.0 20.60 23.80
CALM 140517C00045000 C 05/17/14 45.0 16.00 18.10
CALM 140517C00050000 C 05/17/14 50.0 12.40 12.60
CALM 140517C00055000 C 05/17/14 55.0 7.40 7.90
CALM 140517C00060000 C 05/17/14 60.0 2.65 2.95
CALM 140517C00065000 C 05/17/14 65.0 0.50 0.60
CALM 140517C00070000 C 05/17/14 70.0 0.00 0.15
CALM 140517P00025000 P 05/17/14 25.0 0.00 0.25
CALM 140517P00030000 P 05/17/14 30.0 0.00 0.05
CALM 140517P00035000 P 05/17/14 35.0 0.00 0.25
CALM 140517P00040000 P 05/17/14 40.0 0.00 0.25
CALM 140517P00045000 P 05/17/14 45.0 0.00 0.25
CALM 140517P00050000 P 05/17/14 50.0 0.00 0.10
CALM 140517P00055000 P 05/17/14 55.0 0.05 0.20
CALM 140517P00060000 P 05/17/14 60.0 0.75 0.85
CALM 140517P00065000 P 05/17/14 65.0 3.30 3.70
CALM 140517P00070000 P 05/17/14 70.0 7.60 9.10
CALM 140816C00030000 C 08/16/14 30.0 30.60 34.30
CALM 140816C00035000 C 08/16/14 35.0 25.60 29.00
CALM 140816C00040000 C 08/16/14 40.0 20.60 23.80
CALM 140816C00045000 C 08/16/14 45.0 16.00 18.70
CALM 140816C00050000 C 08/16/14 50.0 12.40 12.80
CALM 140816C00055000 C 08/16/14 55.0 7.70 8.30
CALM 140816C00060000 C 08/16/14 60.0 4.30 4.70
CALM 140816C00065000 C 08/16/14 65.0 1.85 2.15
CALM 140816C00070000 C 08/16/14 70.0 0.65 0.85
CALM 140816C00075000 C 08/16/14 75.0 0.15 0.40
CALM 140816C00080000 C 08/16/14 80.0 0.00 0.25
CALM 140816P00030000 P 08/16/14 30.0 0.00 0.25
CALM 140816P00035000 P 08/16/14 35.0 0.00 0.25
CALM 140816P00040000 P 08/16/14 40.0 0.05 0.20
CALM 140816P00045000 P 08/16/14 45.0 0.15 0.35
CALM 140816P00050000 P 08/16/14 50.0 0.40 0.65
CALM 140816P00055000 P 08/16/14 55.0 1.05 1.35
CALM 140816P00060000 P 08/16/14 60.0 2.50 2.80
CALM 140816P00065000 P 08/16/14 65.0 5.10 5.50
CALM 140816P00070000 P 08/16/14 70.0 8.80 9.40
CALM 140816P00075000 P 08/16/14 75.0 13.00 15.30
CALM 140816P00080000 P 08/16/14 80.0 17.30 20.10
CALM 141122C00030000 C 11/22/14 30.0 30.60 34.40
CALM 141122C00035000 C 11/22/14 35.0 25.60 28.90
CALM 141122C00040000 C 11/22/14 40.0 20.60 24.00
CALM 141122C00045000 C 11/22/14 45.0 16.00 18.60
CALM 141122C00050000 C 11/22/14 50.0 12.60 13.30
CALM 141122C00055000 C 11/22/14 55.0 8.60 9.10
CALM 141122C00060000 C 11/22/14 60.0 5.40 5.90
CALM 141122C00065000 C 11/22/14 65.0 3.00 3.40
CALM 141122C00070000 C 11/22/14 70.0 1.55 1.80
CALM 141122C00075000 C 11/22/14 75.0 0.70 1.00
CALM 141122C00080000 C 11/22/14 80.0 0.25 0.50
CALM 141122C00085000 C 11/22/14 85.0 0.10 0.30
CALM 141122P00030000 P 11/22/14 30.0 0.00 0.25
CALM 141122P00035000 P 11/22/14 35.0 0.05 0.30
CALM 141122P00040000 P 11/22/14 40.0 0.20 0.45
CALM 141122P00045000 P 11/22/14 45.0 0.50 0.80
CALM 141122P00050000 P 11/22/14 50.0 1.05 1.35
CALM 141122P00055000 P 11/22/14 55.0 2.05 2.40
CALM 141122P00060000 P 11/22/14 60.0 3.80 4.20
CALM 141122P00065000 P 11/22/14 65.0 6.50 6.90
CALM 141122P00070000 P 11/22/14 70.0 9.70 10.40
CALM 141122P00075000 P 11/22/14 75.0 14.00 14.60
CALM 141122P00080000 P 11/22/14 80.0 18.00 20.60
CALM 141122P00085000 P 11/22/14 85.0 22.40 25.80

OPRA data is delayed 15 minutes.