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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 140816C00030000 C 08/16/14 30.0 47.40 50.20
CALM 140816C00035000 C 08/16/14 35.0 42.40 45.20
CALM 140816C00040000 C 08/16/14 40.0 37.40 40.20
CALM 140816C00045000 C 08/16/14 45.0 32.40 35.20
CALM 140816C00050000 C 08/16/14 50.0 27.40 30.00
CALM 140816C00055000 C 08/16/14 55.0 22.40 25.20
CALM 140816C00060000 C 08/16/14 60.0 17.80 19.80
CALM 140816C00065000 C 08/16/14 65.0 12.80 14.80
CALM 140816C00070000 C 08/16/14 70.0 8.00 9.40
CALM 140816C00075000 C 08/16/14 75.0 4.60 5.00
CALM 140816C00080000 C 08/16/14 80.0 1.80 2.05
CALM 140816C00085000 C 08/16/14 85.0 0.65 0.80
CALM 140816C00090000 C 08/16/14 90.0 0.25 0.35
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 0.00 0.25
CALM 140816P00045000 P 08/16/14 45.0 0.00 0.25
CALM 140816P00050000 P 08/16/14 50.0 0.00 0.25
CALM 140816P00055000 P 08/16/14 55.0 0.00 0.10
CALM 140816P00060000 P 08/16/14 60.0 0.00 0.25
CALM 140816P00065000 P 08/16/14 65.0 0.10 0.25
CALM 140816P00070000 P 08/16/14 70.0 0.30 0.40
CALM 140816P00075000 P 08/16/14 75.0 1.05 1.25
CALM 140816P00080000 P 08/16/14 80.0 3.20 3.50
CALM 140816P00085000 P 08/16/14 85.0 6.90 7.40
CALM 140816P00090000 P 08/16/14 90.0 10.80 12.30
CALM 140920C00040000 C 09/20/14 40.0 37.40 40.20
CALM 140920C00045000 C 09/20/14 45.0 32.40 35.20
CALM 140920C00050000 C 09/20/14 50.0 27.40 30.20
CALM 140920C00055000 C 09/20/14 55.0 22.40 25.20
CALM 140920C00060000 C 09/20/14 60.0 17.80 19.80
CALM 140920C00065000 C 09/20/14 65.0 12.90 14.90
CALM 140920C00070000 C 09/20/14 70.0 9.30 9.70
CALM 140920C00075000 C 09/20/14 75.0 5.40 5.80
CALM 140920C00080000 C 09/20/14 80.0 2.70 3.00
CALM 140920C00085000 C 09/20/14 85.0 1.25 1.40
CALM 140920C00090000 C 09/20/14 90.0 0.55 0.70
CALM 140920C00095000 C 09/20/14 95.0 0.25 0.40
CALM 140920C00100000 C 09/20/14 100.0 0.15 0.25
CALM 140920C00105000 C 09/20/14 105.0 0.05 0.25
CALM 140920C00110000 C 09/20/14 110.0 0.00 0.25
CALM 140920P00040000 P 09/20/14 40.0 0.00 0.25
CALM 140920P00045000 P 09/20/14 45.0 0.00 0.25
CALM 140920P00050000 P 09/20/14 50.0 0.00 0.25
CALM 140920P00055000 P 09/20/14 55.0 0.05 0.25
CALM 140920P00060000 P 09/20/14 60.0 0.15 0.25
CALM 140920P00065000 P 09/20/14 65.0 0.30 0.45
CALM 140920P00070000 P 09/20/14 70.0 0.80 0.95
CALM 140920P00075000 P 09/20/14 75.0 1.90 2.15
CALM 140920P00080000 P 09/20/14 80.0 4.10 4.40
CALM 140920P00085000 P 09/20/14 85.0 7.60 8.00
CALM 140920P00090000 P 09/20/14 90.0 11.80 12.30
CALM 140920P00095000 P 09/20/14 95.0 15.80 17.30
CALM 140920P00100000 P 09/20/14 100.0 20.30 22.30
CALM 140920P00105000 P 09/20/14 105.0 25.30 27.30
CALM 140920P00110000 P 09/20/14 110.0 30.30 32.30
CALM 141122C00030000 C 11/22/14 30.0 46.80 50.20
CALM 141122C00035000 C 11/22/14 35.0 42.20 45.20
CALM 141122C00040000 C 11/22/14 40.0 37.40 40.20
CALM 141122C00045000 C 11/22/14 45.0 32.40 35.20
CALM 141122C00050000 C 11/22/14 50.0 27.40 29.90
CALM 141122C00055000 C 11/22/14 55.0 22.50 25.20
CALM 141122C00060000 C 11/22/14 60.0 18.00 19.50
CALM 141122C00065000 C 11/22/14 65.0 14.30 14.80
CALM 141122C00070000 C 11/22/14 70.0 10.30 10.70
CALM 141122C00075000 C 11/22/14 75.0 6.80 7.20
CALM 141122C00080000 C 11/22/14 80.0 4.20 4.50
CALM 141122C00085000 C 11/22/14 85.0 2.50 2.75
CALM 141122C00090000 C 11/22/14 90.0 1.40 1.65
CALM 141122P00030000 P 11/22/14 30.0 0.00 0.25
CALM 141122P00035000 P 11/22/14 35.0 0.00 0.25
CALM 141122P00040000 P 11/22/14 40.0 0.00 0.25
CALM 141122P00045000 P 11/22/14 45.0 0.05 0.25
CALM 141122P00050000 P 11/22/14 50.0 0.10 0.25
CALM 141122P00055000 P 11/22/14 55.0 0.25 0.40
CALM 141122P00060000 P 11/22/14 60.0 0.50 0.65
CALM 141122P00065000 P 11/22/14 65.0 1.00 1.20
CALM 141122P00070000 P 11/22/14 70.0 1.90 2.15
CALM 141122P00075000 P 11/22/14 75.0 3.40 3.70
CALM 141122P00080000 P 11/22/14 80.0 5.80 6.10
CALM 141122P00085000 P 11/22/14 85.0 9.00 9.40
CALM 141122P00090000 P 11/22/14 90.0 12.90 13.30
CALM 150220C00040000 C 02/20/15 40.0 36.80 40.70
CALM 150220C00045000 C 02/20/15 45.0 32.40 35.20
CALM 150220C00050000 C 02/20/15 50.0 27.70 29.60
CALM 150220C00055000 C 02/20/15 55.0 22.50 25.30
CALM 150220C00060000 C 02/20/15 60.0 19.30 19.80
CALM 150220C00065000 C 02/20/15 65.0 15.10 15.60
CALM 150220C00070000 C 02/20/15 70.0 11.40 11.80
CALM 150220C00075000 C 02/20/15 75.0 8.20 8.70
CALM 150220C00080000 C 02/20/15 80.0 5.70 6.10
CALM 150220C00085000 C 02/20/15 85.0 4.10 4.20
CALM 150220C00090000 C 02/20/15 90.0 2.75 2.90
CALM 150220C00095000 C 02/20/15 95.0 1.70 1.95
CALM 150220C00100000 C 02/20/15 100.0 1.10 1.35
CALM 150220C00105000 C 02/20/15 105.0 0.70 0.95
CALM 150220C00110000 C 02/20/15 110.0 0.50 0.70
CALM 150220P00040000 P 02/20/15 40.0 0.10 0.25
CALM 150220P00045000 P 02/20/15 45.0 0.20 0.35
CALM 150220P00050000 P 02/20/15 50.0 0.40 0.55
CALM 150220P00055000 P 02/20/15 55.0 0.65 0.90
CALM 150220P00060000 P 02/20/15 60.0 1.20 1.40
CALM 150220P00065000 P 02/20/15 65.0 2.00 2.25
CALM 150220P00070000 P 02/20/15 70.0 3.30 3.60
CALM 150220P00075000 P 02/20/15 75.0 5.10 5.40
CALM 150220P00080000 P 02/20/15 80.0 7.60 8.00
CALM 150220P00085000 P 02/20/15 85.0 10.70 11.20
CALM 150220P00090000 P 02/20/15 90.0 14.40 14.80
CALM 150220P00095000 P 02/20/15 95.0 18.50 19.00
CALM 150220P00100000 P 02/20/15 100.0 22.90 23.40
CALM 150220P00105000 P 02/20/15 105.0 27.50 28.00
CALM 150220P00110000 P 02/20/15 110.0 31.30 33.70

OPRA data is delayed 15 minutes.