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 (2015-07-24)Premium Content

Cal Maine Foods Inc (CALM)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 150821C00022500 C 08/21/15 22.5 31.00 33.20
CALM 150821C00025000 C 08/21/15 25.0 28.50 30.70
CALM 150821C00030000 C 08/21/15 30.0 23.50 25.70
CALM 150821C00035000 C 08/21/15 35.0 18.60 20.40
CALM 150821C00040000 C 08/21/15 40.0 13.80 15.40
CALM 150821C00045000 C 08/21/15 45.0 8.90 10.00
CALM 150821C00050000 C 08/21/15 50.0 4.40 5.20
CALM 150821C00055000 C 08/21/15 55.0 1.25 1.75
CALM 150821C00060000 C 08/21/15 60.0 0.20 0.45
CALM 150821C00065000 C 08/21/15 65.0 0.05 0.20
CALM 150821C00070000 C 08/21/15 70.0 0.00 0.40
CALM 150821C00075000 C 08/21/15 75.0 0.00 0.40
CALM 150821C00080000 C 08/21/15 80.0 0.00 0.40
CALM 150821C00085000 C 08/21/15 85.0 0.00 0.15
CALM 150821P00022500 P 08/21/15 22.5 0.00 0.05
CALM 150821P00025000 P 08/21/15 25.0 0.00 0.05
CALM 150821P00030000 P 08/21/15 30.0 0.00 0.15
CALM 150821P00035000 P 08/21/15 35.0 0.00 0.10
CALM 150821P00040000 P 08/21/15 40.0 0.00 0.20
CALM 150821P00045000 P 08/21/15 45.0 0.05 0.25
CALM 150821P00050000 P 08/21/15 50.0 0.45 0.60
CALM 150821P00055000 P 08/21/15 55.0 2.30 2.55
CALM 150821P00060000 P 08/21/15 60.0 6.10 6.60
CALM 150821P00065000 P 08/21/15 65.0 10.10 11.40
CALM 150821P00070000 P 08/21/15 70.0 14.70 16.30
CALM 150821P00075000 P 08/21/15 75.0 19.70 21.30
CALM 150821P00080000 P 08/21/15 80.0 24.30 26.50
CALM 150821P00085000 P 08/21/15 85.0 29.30 31.50
CALM 150918C00030000 C 09/18/15 30.0 23.50 25.70
CALM 150918C00035000 C 09/18/15 35.0 18.40 20.40
CALM 150918C00040000 C 09/18/15 40.0 13.80 15.40
CALM 150918C00045000 C 09/18/15 45.0 8.90 10.20
CALM 150918C00050000 C 09/18/15 50.0 4.90 5.90
CALM 150918C00055000 C 09/18/15 55.0 2.25 2.75
CALM 150918C00060000 C 09/18/15 60.0 0.80 1.25
CALM 150918C00065000 C 09/18/15 65.0 0.10 0.70
CALM 150918C00070000 C 09/18/15 70.0 0.00 0.55
CALM 150918C00075000 C 09/18/15 75.0 0.00 0.45
CALM 150918C00080000 C 09/18/15 80.0 0.00 0.45
CALM 150918P00030000 P 09/18/15 30.0 0.00 0.45
CALM 150918P00035000 P 09/18/15 35.0 0.00 0.25
CALM 150918P00040000 P 09/18/15 40.0 0.05 0.35
CALM 150918P00045000 P 09/18/15 45.0 0.10 0.70
CALM 150918P00050000 P 09/18/15 50.0 1.05 1.30
CALM 150918P00055000 P 09/18/15 55.0 3.10 3.60
CALM 150918P00060000 P 09/18/15 60.0 6.20 7.20
CALM 150918P00065000 P 09/18/15 65.0 10.10 11.70
CALM 150918P00070000 P 09/18/15 70.0 14.80 16.50
CALM 150918P00075000 P 09/18/15 75.0 19.70 21.40
CALM 150918P00080000 P 09/18/15 80.0 24.40 26.50
CALM 151120C00020000 C 11/20/15 20.0 33.00 36.20
CALM 151120C00022500 C 11/20/15 22.5 30.50 33.70
CALM 151120C00025000 C 11/20/15 25.0 28.00 31.20
CALM 151120C00030000 C 11/20/15 30.0 23.00 26.20
CALM 151120C00035000 C 11/20/15 35.0 18.10 21.30
CALM 151120C00040000 C 11/20/15 40.0 13.30 16.00
CALM 151120C00045000 C 11/20/15 45.0 9.90 11.00
CALM 151120C00050000 C 11/20/15 50.0 6.20 7.40
CALM 151120C00055000 C 11/20/15 55.0 3.80 4.50
CALM 151120C00060000 C 11/20/15 60.0 2.05 2.50
CALM 151120C00065000 C 11/20/15 65.0 0.95 1.55
CALM 151120C00070000 C 11/20/15 70.0 0.35 1.00
CALM 151120C00075000 C 11/20/15 75.0 0.00 0.50
CALM 151120C00080000 C 11/20/15 80.0 0.00 0.65
CALM 151120C00085000 C 11/20/15 85.0 0.00 0.40
CALM 151120P00020000 P 11/20/15 20.0 0.00 0.20
CALM 151120P00022500 P 11/20/15 22.5 0.00 0.30
CALM 151120P00025000 P 11/20/15 25.0 0.00 0.50
CALM 151120P00030000 P 11/20/15 30.0 0.00 0.55
CALM 151120P00035000 P 11/20/15 35.0 0.05 0.45
CALM 151120P00040000 P 11/20/15 40.0 0.55 0.85
CALM 151120P00045000 P 11/20/15 45.0 1.10 1.65
CALM 151120P00050000 P 11/20/15 50.0 2.60 3.10
CALM 151120P00055000 P 11/20/15 55.0 5.00 5.60
CALM 151120P00060000 P 11/20/15 60.0 8.50 8.90
CALM 151120P00065000 P 11/20/15 65.0 11.20 13.00
CALM 151120P00070000 P 11/20/15 70.0 15.60 17.50
CALM 151120P00075000 P 11/20/15 75.0 19.60 22.60
CALM 151120P00080000 P 11/20/15 80.0 24.40 27.50
CALM 151120P00085000 P 11/20/15 85.0 29.30 32.40
CALM 160219C00030000 C 02/19/16 30.0 23.10 26.30
CALM 160219C00035000 C 02/19/16 35.0 18.30 21.50
CALM 160219C00040000 C 02/19/16 40.0 14.60 16.50
CALM 160219C00045000 C 02/19/16 45.0 10.20 11.90
CALM 160219C00050000 C 02/19/16 50.0 7.00 8.60
CALM 160219C00055000 C 02/19/16 55.0 4.70 5.80
CALM 160219C00060000 C 02/19/16 60.0 3.00 3.90
CALM 160219C00065000 C 02/19/16 65.0 1.75 2.50
CALM 160219C00070000 C 02/19/16 70.0 0.85 1.75
CALM 160219C00075000 C 02/19/16 75.0 0.30 1.30
CALM 160219C00080000 C 02/19/16 80.0 0.00 1.00
CALM 160219P00030000 P 02/19/16 30.0 0.00 0.80
CALM 160219P00035000 P 02/19/16 35.0 0.15 1.10
CALM 160219P00040000 P 02/19/16 40.0 0.80 1.70
CALM 160219P00045000 P 02/19/16 45.0 1.85 2.75
CALM 160219P00050000 P 02/19/16 50.0 3.30 4.50
CALM 160219P00055000 P 02/19/16 55.0 5.80 7.30
CALM 160219P00060000 P 02/19/16 60.0 9.30 10.60
CALM 160219P00065000 P 02/19/16 65.0 12.00 14.60
CALM 160219P00070000 P 02/19/16 70.0 16.20 18.80
CALM 160219P00075000 P 02/19/16 75.0 20.80 23.60
CALM 160219P00080000 P 02/19/16 80.0 25.50 28.30

OPRA data is delayed 15 minutes.