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 (2014-10-24)Premium Content

Cal Maine Foods Inc (CALM)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 141122C00030000 C 11/22/14 30.0 55.90 60.00
CALM 141122C00035000 C 11/22/14 35.0 50.90 55.00
CALM 141122C00040000 C 11/22/14 40.0 46.90 49.40
CALM 141122C00045000 C 11/22/14 45.0 41.40 44.60
CALM 141122C00050000 C 11/22/14 50.0 36.40 39.50
CALM 141122C00055000 C 11/22/14 55.0 31.90 34.40
CALM 141122C00060000 C 11/22/14 60.0 27.00 29.00
CALM 141122C00065000 C 11/22/14 65.0 22.20 24.20
CALM 141122C00070000 C 11/22/14 70.0 16.80 19.10
CALM 141122C00075000 C 11/22/14 75.0 12.40 13.70
CALM 141122C00080000 C 11/22/14 80.0 7.90 9.00
CALM 141122C00085000 C 11/22/14 85.0 4.00 4.40
CALM 141122C00090000 C 11/22/14 90.0 1.40 1.75
CALM 141122C00095000 C 11/22/14 95.0 0.25 0.80
CALM 141122C00100000 C 11/22/14 100.0 0.10 0.60
CALM 141122C00105000 C 11/22/14 105.0 0.00 0.50
CALM 141122P00030000 P 11/22/14 30.0 0.00 0.40
CALM 141122P00035000 P 11/22/14 35.0 0.00 0.40
CALM 141122P00040000 P 11/22/14 40.0 0.00 0.40
CALM 141122P00045000 P 11/22/14 45.0 0.00 0.40
CALM 141122P00050000 P 11/22/14 50.0 0.00 0.40
CALM 141122P00055000 P 11/22/14 55.0 0.00 0.45
CALM 141122P00060000 P 11/22/14 60.0 0.00 0.45
CALM 141122P00065000 P 11/22/14 65.0 0.00 0.45
CALM 141122P00070000 P 11/22/14 70.0 0.00 0.50
CALM 141122P00075000 P 11/22/14 75.0 0.00 0.50
CALM 141122P00080000 P 11/22/14 80.0 0.10 0.70
CALM 141122P00085000 P 11/22/14 85.0 1.25 1.40
CALM 141122P00090000 P 11/22/14 90.0 3.60 4.10
CALM 141122P00095000 P 11/22/14 95.0 7.00 8.30
CALM 141122P00100000 P 11/22/14 100.0 11.40 13.00
CALM 141122P00105000 P 11/22/14 105.0 16.20 18.00
CALM 141220C00050000 C 12/20/14 50.0 36.40 39.50
CALM 141220C00055000 C 12/20/14 55.0 32.20 34.00
CALM 141220C00060000 C 12/20/14 60.0 27.30 29.20
CALM 141220C00065000 C 12/20/14 65.0 22.10 24.10
CALM 141220C00070000 C 12/20/14 70.0 17.10 19.30
CALM 141220C00075000 C 12/20/14 75.0 12.80 14.60
CALM 141220C00080000 C 12/20/14 80.0 8.60 9.70
CALM 141220C00085000 C 12/20/14 85.0 5.10 5.60
CALM 141220C00090000 C 12/20/14 90.0 2.60 3.00
CALM 141220C00095000 C 12/20/14 95.0 1.25 1.55
CALM 141220C00100000 C 12/20/14 100.0 0.60 1.10
CALM 141220C00105000 C 12/20/14 105.0 0.25 0.75
CALM 141220C00110000 C 12/20/14 110.0 0.05 0.60
CALM 141220C00115000 C 12/20/14 115.0 0.00 0.55
CALM 141220C00120000 C 12/20/14 120.0 0.00 0.50
CALM 141220P00050000 P 12/20/14 50.0 0.00 0.45
CALM 141220P00055000 P 12/20/14 55.0 0.00 0.45
CALM 141220P00060000 P 12/20/14 60.0 0.00 0.50
CALM 141220P00065000 P 12/20/14 65.0 0.00 0.50
CALM 141220P00070000 P 12/20/14 70.0 0.00 0.65
CALM 141220P00075000 P 12/20/14 75.0 0.25 0.90
CALM 141220P00080000 P 12/20/14 80.0 1.00 1.30
CALM 141220P00085000 P 12/20/14 85.0 2.35 2.70
CALM 141220P00090000 P 12/20/14 90.0 4.70 5.30
CALM 141220P00095000 P 12/20/14 95.0 7.90 9.00
CALM 141220P00100000 P 12/20/14 100.0 11.90 13.40
CALM 141220P00105000 P 12/20/14 105.0 16.60 18.30
CALM 141220P00110000 P 12/20/14 110.0 21.30 23.10
CALM 141220P00115000 P 12/20/14 115.0 25.90 28.70
CALM 141220P00120000 P 12/20/14 120.0 31.00 33.00
CALM 150220C00040000 C 02/20/15 40.0 46.40 49.60
CALM 150220C00045000 C 02/20/15 45.0 41.40 44.60
CALM 150220C00050000 C 02/20/15 50.0 36.40 39.50
CALM 150220C00055000 C 02/20/15 55.0 31.50 34.50
CALM 150220C00060000 C 02/20/15 60.0 26.60 29.70
CALM 150220C00065000 C 02/20/15 65.0 22.30 24.90
CALM 150220C00070000 C 02/20/15 70.0 17.70 19.90
CALM 150220C00075000 C 02/20/15 75.0 13.30 15.70
CALM 150220C00080000 C 02/20/15 80.0 10.20 11.40
CALM 150220C00085000 C 02/20/15 85.0 7.40 7.60
CALM 150220C00090000 C 02/20/15 90.0 4.80 5.20
CALM 150220C00095000 C 02/20/15 95.0 3.10 3.60
CALM 150220C00100000 C 02/20/15 100.0 1.80 2.35
CALM 150220C00105000 C 02/20/15 105.0 1.00 1.85
CALM 150220C00110000 C 02/20/15 110.0 0.50 1.35
CALM 150220C00115000 C 02/20/15 115.0 0.30 1.10
CALM 150220P00040000 P 02/20/15 40.0 0.00 0.55
CALM 150220P00045000 P 02/20/15 45.0 0.00 0.55
CALM 150220P00050000 P 02/20/15 50.0 0.05 0.60
CALM 150220P00055000 P 02/20/15 55.0 0.00 0.65
CALM 150220P00060000 P 02/20/15 60.0 0.25 0.75
CALM 150220P00065000 P 02/20/15 65.0 0.25 1.00
CALM 150220P00070000 P 02/20/15 70.0 0.60 1.40
CALM 150220P00075000 P 02/20/15 75.0 1.45 2.15
CALM 150220P00080000 P 02/20/15 80.0 2.75 3.20
CALM 150220P00085000 P 02/20/15 85.0 4.60 5.10
CALM 150220P00090000 P 02/20/15 90.0 7.20 7.80
CALM 150220P00095000 P 02/20/15 95.0 10.40 11.30
CALM 150220P00100000 P 02/20/15 100.0 13.30 15.60
CALM 150220P00105000 P 02/20/15 105.0 17.50 19.80
CALM 150220P00110000 P 02/20/15 110.0 21.70 24.40
CALM 150220P00115000 P 02/20/15 115.0 26.40 29.00
CALM 150515C00055000 C 05/15/15 55.0 31.50 34.60
CALM 150515C00060000 C 05/15/15 60.0 26.80 29.80
CALM 150515C00065000 C 05/15/15 65.0 22.10 25.30
CALM 150515C00070000 C 05/15/15 70.0 18.20 20.60
CALM 150515C00075000 C 05/15/15 75.0 14.30 16.70
CALM 150515C00080000 C 05/15/15 80.0 11.40 13.30
CALM 150515C00085000 C 05/15/15 85.0 8.50 9.80
CALM 150515C00090000 C 05/15/15 90.0 6.40 7.50
CALM 150515C00095000 C 05/15/15 95.0 4.20 5.50
CALM 150515C00100000 C 05/15/15 100.0 2.75 4.10
CALM 150515C00105000 C 05/15/15 105.0 1.95 2.75
CALM 150515C00110000 C 05/15/15 110.0 1.20 2.00
CALM 150515C00115000 C 05/15/15 115.0 0.65 1.50
CALM 150515C00120000 C 05/15/15 120.0 0.35 1.20
CALM 150515C00125000 C 05/15/15 125.0 0.20 0.95
CALM 150515P00055000 P 05/15/15 55.0 0.00 0.80
CALM 150515P00060000 P 05/15/15 60.0 0.30 1.05
CALM 150515P00065000 P 05/15/15 65.0 0.60 1.50
CALM 150515P00070000 P 05/15/15 70.0 1.40 2.25
CALM 150515P00075000 P 05/15/15 75.0 2.30 3.70
CALM 150515P00080000 P 05/15/15 80.0 3.90 5.20
CALM 150515P00085000 P 05/15/15 85.0 6.40 7.50
CALM 150515P00090000 P 05/15/15 90.0 8.60 10.10
CALM 150515P00095000 P 05/15/15 95.0 11.10 13.70
CALM 150515P00100000 P 05/15/15 100.0 14.70 17.20
CALM 150515P00105000 P 05/15/15 105.0 18.70 21.10
CALM 150515P00110000 P 05/15/15 110.0 22.50 25.80
CALM 150515P00115000 P 05/15/15 115.0 27.00 30.20
CALM 150515P00120000 P 05/15/15 120.0 31.70 34.80
CALM 150515P00125000 P 05/15/15 125.0 36.40 39.50

OPRA data is delayed 15 minutes.