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 (2015-04-24)Premium Content

Cal Maine Foods Inc (CALM)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 150717C00030000 C 07/17/15 30.0 21.90 23.80
CALM 150717C00035000 C 07/17/15 35.0 16.90 18.70
CALM 150717C00040000 C 07/17/15 40.0 11.90 13.40
CALM 150717C00045000 C 07/17/15 45.0 7.10 8.20
CALM 150717C00050000 C 07/17/15 50.0 3.10 3.70
CALM 150717C00055000 C 07/17/15 55.0 0.70 1.20
CALM 150717C00060000 C 07/17/15 60.0 0.05 0.60
CALM 150717C00065000 C 07/17/15 65.0 0.00 0.15
CALM 150717C00070000 C 07/17/15 70.0 0.00 0.05
CALM 150717C00075000 C 07/17/15 75.0 0.00 0.25
CALM 150717C00080000 C 07/17/15 80.0 0.00 0.25
CALM 150717C00085000 C 07/17/15 85.0 0.00 0.25
CALM 150717P00030000 P 07/17/15 30.0 0.00 0.25
CALM 150717P00035000 P 07/17/15 35.0 0.00 0.25
CALM 150717P00040000 P 07/17/15 40.0 0.00 0.20
CALM 150717P00045000 P 07/17/15 45.0 0.05 0.40
CALM 150717P00050000 P 07/17/15 50.0 0.60 1.10
CALM 150717P00055000 P 07/17/15 55.0 3.00 3.70
CALM 150717P00060000 P 07/17/15 60.0 7.10 8.30
CALM 150717P00065000 P 07/17/15 65.0 11.60 13.30
CALM 150717P00070000 P 07/17/15 70.0 16.60 18.20
CALM 150717P00075000 P 07/17/15 75.0 21.30 23.20
CALM 150717P00080000 P 07/17/15 80.0 26.30 28.60
CALM 150717P00085000 P 07/17/15 85.0 31.30 33.40
CALM 150821C00022500 C 08/21/15 22.5 29.30 31.30
CALM 150821C00025000 C 08/21/15 25.0 26.80 28.80
CALM 150821C00030000 C 08/21/15 30.0 21.80 23.80
CALM 150821C00035000 C 08/21/15 35.0 16.80 18.40
CALM 150821C00040000 C 08/21/15 40.0 12.00 13.50
CALM 150821C00045000 C 08/21/15 45.0 7.60 8.70
CALM 150821C00050000 C 08/21/15 50.0 4.10 5.00
CALM 150821C00055000 C 08/21/15 55.0 1.95 2.75
CALM 150821C00060000 C 08/21/15 60.0 0.80 1.15
CALM 150821C00065000 C 08/21/15 65.0 0.35 0.50
CALM 150821C00070000 C 08/21/15 70.0 0.00 0.55
CALM 150821C00075000 C 08/21/15 75.0 0.00 0.40
CALM 150821C00080000 C 08/21/15 80.0 0.05 0.35
CALM 150821C00085000 C 08/21/15 85.0 0.00 0.30
CALM 150821P00022500 P 08/21/15 22.5 0.00 0.05
CALM 150821P00025000 P 08/21/15 25.0 0.00 0.10
CALM 150821P00030000 P 08/21/15 30.0 0.00 0.30
CALM 150821P00035000 P 08/21/15 35.0 0.05 0.40
CALM 150821P00040000 P 08/21/15 40.0 0.25 0.50
CALM 150821P00045000 P 08/21/15 45.0 0.60 1.00
CALM 150821P00050000 P 08/21/15 50.0 2.10 2.55
CALM 150821P00055000 P 08/21/15 55.0 4.70 5.40
CALM 150821P00060000 P 08/21/15 60.0 8.50 9.30
CALM 150821P00065000 P 08/21/15 65.0 12.30 14.00
CALM 150821P00070000 P 08/21/15 70.0 17.10 18.70
CALM 150821P00075000 P 08/21/15 75.0 21.70 23.60
CALM 150821P00080000 P 08/21/15 80.0 26.60 28.50
CALM 150821P00085000 P 08/21/15 85.0 31.60 33.60
CALM 151120C00020000 C 11/20/15 20.0 31.70 34.50
CALM 151120C00022500 C 11/20/15 22.5 29.00 31.80
CALM 151120C00025000 C 11/20/15 25.0 26.60 29.40
CALM 151120C00030000 C 11/20/15 30.0 21.50 24.30
CALM 151120C00035000 C 11/20/15 35.0 16.90 19.50
CALM 151120C00040000 C 11/20/15 40.0 12.50 14.00
CALM 151120C00045000 C 11/20/15 45.0 8.70 9.70
CALM 151120C00050000 C 11/20/15 50.0 5.70 6.60
CALM 151120C00055000 C 11/20/15 55.0 3.90 4.30
CALM 151120C00060000 C 11/20/15 60.0 2.20 2.80
CALM 151120C00065000 C 11/20/15 65.0 1.35 1.65
CALM 151120C00070000 C 11/20/15 70.0 0.85 1.40
CALM 151120C00075000 C 11/20/15 75.0 0.50 1.05
CALM 151120C00080000 C 11/20/15 80.0 0.25 0.85
CALM 151120C00085000 C 11/20/15 85.0 0.10 0.70
CALM 151120P00020000 P 11/20/15 20.0 0.00 0.10
CALM 151120P00022500 P 11/20/15 22.5 0.00 0.45
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 0.35 0.80
CALM 151120P00040000 P 11/20/15 40.0 0.80 1.40
CALM 151120P00045000 P 11/20/15 45.0 2.00 2.50
CALM 151120P00050000 P 11/20/15 50.0 3.80 4.80
CALM 151120P00055000 P 11/20/15 55.0 6.60 7.70
CALM 151120P00060000 P 11/20/15 60.0 10.20 11.30
CALM 151120P00065000 P 11/20/15 65.0 13.80 15.50
CALM 151120P00070000 P 11/20/15 70.0 18.20 20.00
CALM 151120P00075000 P 11/20/15 75.0 22.50 25.10
CALM 151120P00080000 P 11/20/15 80.0 26.90 29.40
CALM 151120P00085000 P 11/20/15 85.0 31.80 34.40
CALM 160219C00030000 C 02/19/16 30.0 21.60 24.40
CALM 160219C00035000 C 02/19/16 35.0 17.10 19.80
CALM 160219C00040000 C 02/19/16 40.0 13.00 15.10
CALM 160219C00045000 C 02/19/16 45.0 9.50 11.10
CALM 160219C00050000 C 02/19/16 50.0 6.80 7.90
CALM 160219C00055000 C 02/19/16 55.0 4.70 5.40
CALM 160219C00060000 C 02/19/16 60.0 3.20 3.80
CALM 160219C00065000 C 02/19/16 65.0 2.15 2.95
CALM 160219C00070000 C 02/19/16 70.0 1.50 2.15
CALM 160219C00075000 C 02/19/16 75.0 0.80 1.60
CALM 160219C00080000 C 02/19/16 80.0 0.35 1.25
CALM 160219P00030000 P 02/19/16 30.0 0.00 0.85
CALM 160219P00035000 P 02/19/16 35.0 0.40 1.15
CALM 160219P00040000 P 02/19/16 40.0 1.45 2.00
CALM 160219P00045000 P 02/19/16 45.0 2.80 4.00
CALM 160219P00050000 P 02/19/16 50.0 5.10 6.00
CALM 160219P00055000 P 02/19/16 55.0 7.80 9.20
CALM 160219P00060000 P 02/19/16 60.0 10.60 12.60
CALM 160219P00065000 P 02/19/16 65.0 14.40 16.80
CALM 160219P00070000 P 02/19/16 70.0 18.60 21.10
CALM 160219P00075000 P 02/19/16 75.0 23.00 25.80
CALM 160219P00080000 P 02/19/16 80.0 27.60 30.30

OPRA data is delayed 15 minutes.