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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 141220C00025000 C 12/20/14 25.0 17.80 18.90
CALM 141220C00027500 C 12/20/14 27.5 15.10 16.60
CALM 141220C00030000 C 12/20/14 30.0 12.60 13.90
CALM 141220C00032500 C 12/20/14 32.5 10.30 11.40
CALM 141220C00035000 C 12/20/14 35.0 8.10 8.90
CALM 141220C00037500 C 12/20/14 37.5 5.60 6.40
CALM 141220C00040000 C 12/20/14 40.0 3.30 3.90
CALM 141220C00042500 C 12/20/14 42.5 1.00 1.30
CALM 141220C00045000 C 12/20/14 45.0 0.00 0.15
CALM 141220C00047500 C 12/20/14 47.5 0.00 0.05
CALM 141220C00050000 C 12/20/14 50.0 0.00 0.40
CALM 141220C00052500 C 12/20/14 52.5 0.00 0.25
CALM 141220C00055000 C 12/20/14 55.0 0.00 0.40
CALM 141220C00057500 C 12/20/14 57.5 0.00 0.25
CALM 141220C00060000 C 12/20/14 60.0 0.00 0.40
CALM 141220P00025000 P 12/20/14 25.0 0.00 0.25
CALM 141220P00027500 P 12/20/14 27.5 0.00 0.40
CALM 141220P00030000 P 12/20/14 30.0 0.00 0.25
CALM 141220P00032500 P 12/20/14 32.5 0.00 0.40
CALM 141220P00035000 P 12/20/14 35.0 0.00 0.25
CALM 141220P00037500 P 12/20/14 37.5 0.00 0.40
CALM 141220P00040000 P 12/20/14 40.0 0.00 0.40
CALM 141220P00042500 P 12/20/14 42.5 0.00 0.40
CALM 141220P00045000 P 12/20/14 45.0 1.15 1.75
CALM 141220P00047500 P 12/20/14 47.5 3.40 4.30
CALM 141220P00050000 P 12/20/14 50.0 5.90 7.00
CALM 141220P00052500 P 12/20/14 52.5 8.50 9.50
CALM 141220P00055000 P 12/20/14 55.0 10.60 12.20
CALM 141220P00057500 P 12/20/14 57.5 13.10 14.70
CALM 141220P00060000 P 12/20/14 60.0 15.60 17.50
CALM 150117C00022500 C 01/17/15 22.5 20.20 21.60
CALM 150117C00025000 C 01/17/15 25.0 17.70 19.10
CALM 150117C00030000 C 01/17/15 30.0 13.00 14.30
CALM 150117C00035000 C 01/17/15 35.0 8.20 9.20
CALM 150117C00040000 C 01/17/15 40.0 4.20 4.70
CALM 150117C00045000 C 01/17/15 45.0 1.55 1.60
CALM 150117C00050000 C 01/17/15 50.0 0.25 0.75
CALM 150117C00055000 C 01/17/15 55.0 0.00 0.50
CALM 150117C00060000 C 01/17/15 60.0 0.00 0.45
CALM 150117P00022500 P 01/17/15 22.5 0.00 0.40
CALM 150117P00025000 P 01/17/15 25.0 0.00 0.40
CALM 150117P00030000 P 01/17/15 30.0 0.00 0.40
CALM 150117P00035000 P 01/17/15 35.0 0.00 0.40
CALM 150117P00040000 P 01/17/15 40.0 0.75 0.90
CALM 150117P00045000 P 01/17/15 45.0 2.85 3.10
CALM 150117P00050000 P 01/17/15 50.0 6.40 7.40
CALM 150117P00055000 P 01/17/15 55.0 10.70 12.70
CALM 150117P00060000 P 01/17/15 60.0 15.60 17.20
CALM 150220C00020000 C 02/20/15 20.0 22.60 24.30
CALM 150220C00022500 C 02/20/15 22.5 20.10 21.60
CALM 150220C00025000 C 02/20/15 25.0 17.80 19.20
CALM 150220C00027500 C 02/20/15 27.5 15.40 17.30
CALM 150220C00030000 C 02/20/15 30.0 12.90 14.60
CALM 150220C00032500 C 02/20/15 32.5 10.50 11.70
CALM 150220C00035000 C 02/20/15 35.0 8.30 9.40
CALM 150220C00037500 C 02/20/15 37.5 6.20 7.30
CALM 150220C00040000 C 02/20/15 40.0 4.70 5.30
CALM 150220C00042500 C 02/20/15 42.5 3.20 3.60
CALM 150220C00045000 C 02/20/15 45.0 2.15 2.40
CALM 150220C00047500 C 02/20/15 47.5 1.25 1.60
CALM 150220C00050000 C 02/20/15 50.0 0.80 1.10
CALM 150220C00052500 C 02/20/15 52.5 0.20 0.90
CALM 150220C00055000 C 02/20/15 55.0 0.00 0.70
CALM 150220C00057500 C 02/20/15 57.5 0.00 0.60
CALM 150220P00020000 P 02/20/15 20.0 0.00 0.30
CALM 150220P00022500 P 02/20/15 22.5 0.00 0.30
CALM 150220P00025000 P 02/20/15 25.0 0.00 0.45
CALM 150220P00027500 P 02/20/15 27.5 0.00 0.50
CALM 150220P00030000 P 02/20/15 30.0 0.10 0.55
CALM 150220P00032500 P 02/20/15 32.5 0.05 0.65
CALM 150220P00035000 P 02/20/15 35.0 0.00 0.80
CALM 150220P00037500 P 02/20/15 37.5 0.55 1.15
CALM 150220P00040000 P 02/20/15 40.0 1.15 1.60
CALM 150220P00042500 P 02/20/15 42.5 2.35 2.60
CALM 150220P00045000 P 02/20/15 45.0 3.70 4.00
CALM 150220P00047500 P 02/20/15 47.5 5.20 5.90
CALM 150220P00050000 P 02/20/15 50.0 6.90 8.10
CALM 150220P00052500 P 02/20/15 52.5 9.10 10.20
CALM 150220P00055000 P 02/20/15 55.0 10.90 12.90
CALM 150220P00057500 P 02/20/15 57.5 13.30 15.00
CALM 150515C00027500 C 05/15/15 27.5 15.20 16.70
CALM 150515C00030000 C 05/15/15 30.0 12.80 14.80
CALM 150515C00032500 C 05/15/15 32.5 10.40 12.30
CALM 150515C00035000 C 05/15/15 35.0 8.60 9.80
CALM 150515C00037500 C 05/15/15 37.5 6.80 8.00
CALM 150515C00040000 C 05/15/15 40.0 5.40 6.20
CALM 150515C00042500 C 05/15/15 42.5 4.00 4.80
CALM 150515C00045000 C 05/15/15 45.0 3.00 3.50
CALM 150515C00047500 C 05/15/15 47.5 2.05 2.70
CALM 150515C00050000 C 05/15/15 50.0 1.45 2.05
CALM 150515C00052500 C 05/15/15 52.5 1.00 1.60
CALM 150515C00055000 C 05/15/15 55.0 0.70 1.25
CALM 150515C00057500 C 05/15/15 57.5 0.20 1.05
CALM 150515C00060000 C 05/15/15 60.0 0.00 0.85
CALM 150515C00062500 C 05/15/15 62.5 0.00 0.75
CALM 150515P00027500 P 05/15/15 27.5 0.00 0.60
CALM 150515P00030000 P 05/15/15 30.0 0.00 0.70
CALM 150515P00032500 P 05/15/15 32.5 0.00 0.90
CALM 150515P00035000 P 05/15/15 35.0 0.60 1.25
CALM 150515P00037500 P 05/15/15 37.5 1.25 1.85
CALM 150515P00040000 P 05/15/15 40.0 2.05 2.75
CALM 150515P00042500 P 05/15/15 42.5 3.10 3.90
CALM 150515P00045000 P 05/15/15 45.0 4.70 5.30
CALM 150515P00047500 P 05/15/15 47.5 6.20 6.90
CALM 150515P00050000 P 05/15/15 50.0 8.10 9.20
CALM 150515P00052500 P 05/15/15 52.5 9.80 11.20
CALM 150515P00055000 P 05/15/15 55.0 11.30 13.60
CALM 150515P00057500 P 05/15/15 57.5 13.60 15.80
CALM 150515P00060000 P 05/15/15 60.0 15.90 18.00
CALM 150515P00062500 P 05/15/15 62.5 18.30 20.50

OPRA data is delayed 15 minutes.