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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 140816C00030000 C 08/16/14 30.0 44.50 47.40
CALM 140816C00035000 C 08/16/14 35.0 39.50 42.40
CALM 140816C00040000 C 08/16/14 40.0 35.40 37.40
CALM 140816C00045000 C 08/16/14 45.0 30.40 32.40
CALM 140816C00050000 C 08/16/14 50.0 25.30 27.40
CALM 140816C00055000 C 08/16/14 55.0 20.40 22.20
CALM 140816C00060000 C 08/16/14 60.0 15.40 17.20
CALM 140816C00065000 C 08/16/14 65.0 10.40 12.70
CALM 140816C00070000 C 08/16/14 70.0 5.80 6.80
CALM 140816C00075000 C 08/16/14 75.0 2.10 2.30
CALM 140816C00080000 C 08/16/14 80.0 0.60 0.65
CALM 140816C00085000 C 08/16/14 85.0 0.15 0.25
CALM 140816C00090000 C 08/16/14 90.0 0.05 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 0.00 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 0.05 0.25
CALM 140816P00070000 P 08/16/14 70.0 0.30 0.40
CALM 140816P00075000 P 08/16/14 75.0 1.50 1.65
CALM 140816P00080000 P 08/16/14 80.0 4.80 5.20
CALM 140816P00085000 P 08/16/14 85.0 9.00 10.00
CALM 140816P00090000 P 08/16/14 90.0 13.40 15.00
CALM 140920C00040000 C 09/20/14 40.0 35.40 37.40
CALM 140920C00045000 C 09/20/14 45.0 30.40 32.40
CALM 140920C00050000 C 09/20/14 50.0 25.40 27.40
CALM 140920C00055000 C 09/20/14 55.0 20.40 22.20
CALM 140920C00060000 C 09/20/14 60.0 15.60 17.20
CALM 140920C00065000 C 09/20/14 65.0 10.70 12.70
CALM 140920C00070000 C 09/20/14 70.0 6.50 6.90
CALM 140920C00075000 C 09/20/14 75.0 3.20 3.40
CALM 140920C00080000 C 09/20/14 80.0 1.40 1.50
CALM 140920C00085000 C 09/20/14 85.0 0.60 0.75
CALM 140920C00090000 C 09/20/14 90.0 0.25 0.40
CALM 140920C00095000 C 09/20/14 95.0 0.15 0.25
CALM 140920C00100000 C 09/20/14 100.0 0.05 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 0.00 0.25
CALM 140920P00060000 P 09/20/14 60.0 0.10 0.20
CALM 140920P00065000 P 09/20/14 65.0 0.35 0.50
CALM 140920P00070000 P 09/20/14 70.0 1.05 1.20
CALM 140920P00075000 P 09/20/14 75.0 2.65 2.85
CALM 140920P00080000 P 09/20/14 80.0 5.70 6.10
CALM 140920P00085000 P 09/20/14 85.0 9.90 10.30
CALM 140920P00090000 P 09/20/14 90.0 13.70 15.20
CALM 140920P00095000 P 09/20/14 95.0 18.50 20.30
CALM 140920P00100000 P 09/20/14 100.0 23.10 25.10
CALM 140920P00105000 P 09/20/14 105.0 28.10 30.00
CALM 140920P00110000 P 09/20/14 110.0 33.10 35.20
CALM 141122C00030000 C 11/22/14 30.0 44.50 47.60
CALM 141122C00035000 C 11/22/14 35.0 39.50 42.60
CALM 141122C00040000 C 11/22/14 40.0 35.10 37.40
CALM 141122C00045000 C 11/22/14 45.0 30.10 32.40
CALM 141122C00050000 C 11/22/14 50.0 25.40 27.40
CALM 141122C00055000 C 11/22/14 55.0 20.40 22.20
CALM 141122C00060000 C 11/22/14 60.0 15.70 17.40
CALM 141122C00065000 C 11/22/14 65.0 11.70 12.10
CALM 141122C00070000 C 11/22/14 70.0 7.90 8.30
CALM 141122C00075000 C 11/22/14 75.0 4.90 5.20
CALM 141122C00080000 C 11/22/14 80.0 2.90 3.10
CALM 141122C00085000 C 11/22/14 85.0 1.70 1.90
CALM 141122C00090000 C 11/22/14 90.0 1.00 1.20
CALM 141122C00095000 C 11/22/14 95.0 0.60 0.75
CALM 141122C00100000 C 11/22/14 100.0 0.35 0.50
CALM 141122C00105000 C 11/22/14 105.0 0.25 0.40
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 0.30 0.45
CALM 141122P00060000 P 11/22/14 60.0 0.60 0.75
CALM 141122P00065000 P 11/22/14 65.0 1.25 1.45
CALM 141122P00070000 P 11/22/14 70.0 2.50 2.70
CALM 141122P00075000 P 11/22/14 75.0 4.50 4.70
CALM 141122P00080000 P 11/22/14 80.0 7.40 7.80
CALM 141122P00085000 P 11/22/14 85.0 11.20 11.50
CALM 141122P00090000 P 11/22/14 90.0 15.40 15.80
CALM 141122P00095000 P 11/22/14 95.0 20.00 20.40
CALM 141122P00100000 P 11/22/14 100.0 23.80 25.70
CALM 141122P00105000 P 11/22/14 105.0 28.70 30.50
CALM 150220C00040000 C 02/20/15 40.0 35.10 37.80
CALM 150220C00045000 C 02/20/15 45.0 30.00 32.80
CALM 150220C00050000 C 02/20/15 50.0 25.10 27.80
CALM 150220C00055000 C 02/20/15 55.0 20.30 22.60
CALM 150220C00060000 C 02/20/15 60.0 16.60 17.00
CALM 150220C00065000 C 02/20/15 65.0 12.50 13.00
CALM 150220C00070000 C 02/20/15 70.0 9.10 9.50
CALM 150220C00075000 C 02/20/15 75.0 6.30 6.60
CALM 150220C00080000 C 02/20/15 80.0 4.30 4.60
CALM 150220C00085000 C 02/20/15 85.0 2.90 3.20
CALM 150220C00090000 C 02/20/15 90.0 1.95 2.20
CALM 150220C00095000 C 02/20/15 95.0 1.35 1.55
CALM 150220C00100000 C 02/20/15 100.0 0.95 1.15
CALM 150220C00105000 C 02/20/15 105.0 0.65 0.85
CALM 150220C00110000 C 02/20/15 110.0 0.50 0.65
CALM 150220C00115000 C 02/20/15 115.0 0.35 0.55
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 0.75 0.95
CALM 150220P00060000 P 02/20/15 60.0 1.35 1.55
CALM 150220P00065000 P 02/20/15 65.0 2.35 2.60
CALM 150220P00070000 P 02/20/15 70.0 3.90 4.20
CALM 150220P00075000 P 02/20/15 75.0 6.10 6.50
CALM 150220P00080000 P 02/20/15 80.0 9.10 9.50
CALM 150220P00085000 P 02/20/15 85.0 12.70 13.10
CALM 150220P00090000 P 02/20/15 90.0 16.70 17.20
CALM 150220P00095000 P 02/20/15 95.0 21.10 21.50
CALM 150220P00100000 P 02/20/15 100.0 25.70 26.10
CALM 150220P00105000 P 02/20/15 105.0 30.40 30.80
CALM 150220P00110000 P 02/20/15 110.0 33.80 36.40
CALM 150220P00115000 P 02/20/15 115.0 38.60 41.20

OPRA data is delayed 15 minutes.