Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Cal Maine Foods Inc (CALM)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 140517C00025000 C 05/17/14 25.0 36.10 39.40
CALM 140517C00030000 C 05/17/14 30.0 31.10 34.40
CALM 140517C00035000 C 05/17/14 35.0 26.10 29.40
CALM 140517C00040000 C 05/17/14 40.0 21.10 24.40
CALM 140517C00045000 C 05/17/14 45.0 16.50 19.00
CALM 140517C00050000 C 05/17/14 50.0 12.50 13.00
CALM 140517C00055000 C 05/17/14 55.0 7.80 8.00
CALM 140517C00060000 C 05/17/14 60.0 2.85 3.30
CALM 140517C00065000 C 05/17/14 65.0 0.25 0.50
CALM 140517C00070000 C 05/17/14 70.0 0.00 0.10
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 0.05
CALM 140517P00055000 P 05/17/14 55.0 0.05 0.15
CALM 140517P00060000 P 05/17/14 60.0 0.45 0.60
CALM 140517P00065000 P 05/17/14 65.0 2.90 3.30
CALM 140517P00070000 P 05/17/14 70.0 7.10 8.50
CALM 140621C00035000 C 06/21/14 35.0 26.10 29.40
CALM 140621C00040000 C 06/21/14 40.0 21.10 24.40
CALM 140621C00045000 C 06/21/14 45.0 16.50 19.00
CALM 140621C00050000 C 06/21/14 50.0 11.50 14.00
CALM 140621C00055000 C 06/21/14 55.0 7.10 8.80
CALM 140621C00060000 C 06/21/14 60.0 3.30 3.80
CALM 140621C00065000 C 06/21/14 65.0 0.95 1.20
CALM 140621C00070000 C 06/21/14 70.0 0.10 0.30
CALM 140621C00075000 C 06/21/14 75.0 0.00 0.25
CALM 140621C00080000 C 06/21/14 80.0 0.00 0.25
CALM 140621C00085000 C 06/21/14 85.0 0.00 0.25
CALM 140621C00090000 C 06/21/14 90.0 0.00 0.25
CALM 140621P00035000 P 06/21/14 35.0 0.00 0.25
CALM 140621P00040000 P 06/21/14 40.0 0.00 0.25
CALM 140621P00045000 P 06/21/14 45.0 0.00 0.25
CALM 140621P00050000 P 06/21/14 50.0 0.00 0.25
CALM 140621P00055000 P 06/21/14 55.0 0.25 0.45
CALM 140621P00060000 P 06/21/14 60.0 1.05 1.35
CALM 140621P00065000 P 06/21/14 65.0 3.40 3.90
CALM 140621P00070000 P 06/21/14 70.0 7.20 8.90
CALM 140621P00075000 P 06/21/14 75.0 11.70 14.10
CALM 140621P00080000 P 06/21/14 80.0 16.60 19.10
CALM 140621P00085000 P 06/21/14 85.0 21.20 24.50
CALM 140621P00090000 P 06/21/14 90.0 26.20 29.50
CALM 140816C00030000 C 08/16/14 30.0 31.10 34.40
CALM 140816C00035000 C 08/16/14 35.0 26.10 29.40
CALM 140816C00040000 C 08/16/14 40.0 21.10 24.40
CALM 140816C00045000 C 08/16/14 45.0 16.50 19.00
CALM 140816C00050000 C 08/16/14 50.0 12.80 13.10
CALM 140816C00055000 C 08/16/14 55.0 8.10 8.50
CALM 140816C00060000 C 08/16/14 60.0 4.40 4.80
CALM 140816C00065000 C 08/16/14 65.0 1.95 2.25
CALM 140816C00070000 C 08/16/14 70.0 0.70 0.95
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 0.10 0.30
CALM 140816P00050000 P 08/16/14 50.0 0.35 0.60
CALM 140816P00055000 P 08/16/14 55.0 0.95 1.20
CALM 140816P00060000 P 08/16/14 60.0 2.25 2.55
CALM 140816P00065000 P 08/16/14 65.0 4.70 5.20
CALM 140816P00070000 P 08/16/14 70.0 8.40 9.00
CALM 140816P00075000 P 08/16/14 75.0 12.20 14.70
CALM 140816P00080000 P 08/16/14 80.0 17.00 19.50
CALM 141122C00030000 C 11/22/14 30.0 31.00 34.80
CALM 141122C00035000 C 11/22/14 35.0 26.10 29.70
CALM 141122C00040000 C 11/22/14 40.0 21.10 24.40
CALM 141122C00045000 C 11/22/14 45.0 16.50 19.00
CALM 141122C00050000 C 11/22/14 50.0 13.00 13.60
CALM 141122C00055000 C 11/22/14 55.0 8.90 9.50
CALM 141122C00060000 C 11/22/14 60.0 5.60 6.10
CALM 141122C00065000 C 11/22/14 65.0 3.10 3.60
CALM 141122C00070000 C 11/22/14 70.0 1.65 1.95
CALM 141122C00075000 C 11/22/14 75.0 0.75 1.00
CALM 141122C00080000 C 11/22/14 80.0 0.30 0.55
CALM 141122C00085000 C 11/22/14 85.0 0.10 0.35
CALM 141122P00030000 P 11/22/14 30.0 0.00 0.25
CALM 141122P00035000 P 11/22/14 35.0 0.05 0.25
CALM 141122P00040000 P 11/22/14 40.0 0.20 0.40
CALM 141122P00045000 P 11/22/14 45.0 0.45 0.70
CALM 141122P00050000 P 11/22/14 50.0 0.95 1.25
CALM 141122P00055000 P 11/22/14 55.0 1.90 2.25
CALM 141122P00060000 P 11/22/14 60.0 3.60 3.90
CALM 141122P00065000 P 11/22/14 65.0 6.10 6.60
CALM 141122P00070000 P 11/22/14 70.0 9.50 10.00
CALM 141122P00075000 P 11/22/14 75.0 13.60 14.20
CALM 141122P00080000 P 11/22/14 80.0 17.60 20.10
CALM 141122P00085000 P 11/22/14 85.0 22.00 25.30

OPRA data is delayed 15 minutes.