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 (2016-04-22)Premium Content

Cal Maine Foods Inc (CALM)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 160708C00025000 C 07/08/16 25.0 17.70 21.80
CALM 160708C00030000 C 07/08/16 30.0 12.30 16.20
CALM 160708C00033000 C 07/08/16 33.0 9.30 13.20
CALM 160708C00034000 C 07/08/16 34.0 8.30 12.20
CALM 160708C00035000 C 07/08/16 35.0 7.40 11.90
CALM 160708C00035500 C 07/08/16 35.5 6.80 10.70
CALM 160708C00036000 C 07/08/16 36.0 6.40 10.90
CALM 160708C00036500 C 07/08/16 36.5 5.90 9.70
CALM 160708C00037000 C 07/08/16 37.0 5.40 9.90
CALM 160708C00037500 C 07/08/16 37.5 4.90 9.30
CALM 160708C00038000 C 07/08/16 38.0 4.50 8.80
CALM 160708C00038500 C 07/08/16 38.5 3.80 8.30
CALM 160708C00039000 C 07/08/16 39.0 3.50 7.80
CALM 160708C00039500 C 07/08/16 39.5 3.80 6.40
CALM 160708C00040000 C 07/08/16 40.0 2.50 6.80
CALM 160708C00040500 C 07/08/16 40.5 1.85 6.30
CALM 160708C00041000 C 07/08/16 41.0 1.40 5.80
CALM 160708C00041500 C 07/08/16 41.5 0.90 5.40
CALM 160708C00042000 C 07/08/16 42.0 0.80 4.90
CALM 160708C00042500 C 07/08/16 42.5 0.20 4.80
CALM 160708C00043000 C 07/08/16 43.0 0.00 4.80
CALM 160708C00043500 C 07/08/16 43.5 0.00 4.80
CALM 160708C00044000 C 07/08/16 44.0 0.00 4.80
CALM 160708C00044500 C 07/08/16 44.5 0.00 4.80
CALM 160708C00045000 C 07/08/16 45.0 0.00 1.25
CALM 160708C00045500 C 07/08/16 45.5 0.00 3.20
CALM 160708C00046000 C 07/08/16 46.0 0.00 0.35
CALM 160708C00046500 C 07/08/16 46.5 0.00 1.65
CALM 160708C00047000 C 07/08/16 47.0 0.00 4.80
CALM 160708C00047500 C 07/08/16 47.5 0.00 0.20
CALM 160708C00048000 C 07/08/16 48.0 0.00 4.80
CALM 160708C00048500 C 07/08/16 48.5 0.00 4.80
CALM 160708C00049000 C 07/08/16 49.0 0.00 4.80
CALM 160708C00049500 C 07/08/16 49.5 0.00 4.80
CALM 160708C00050000 C 07/08/16 50.0 0.00 4.60
CALM 160708C00050500 C 07/08/16 50.5 0.00 4.80
CALM 160708C00051000 C 07/08/16 51.0 0.00 4.80
CALM 160708C00051500 C 07/08/16 51.5 0.00 4.80
CALM 160708C00052000 C 07/08/16 52.0 0.00 4.80
CALM 160708C00052500 C 07/08/16 52.5 0.00 4.50
CALM 160708C00053000 C 07/08/16 53.0 0.00 4.80
CALM 160708C00054000 C 07/08/16 54.0 0.00 4.80
CALM 160708C00055000 C 07/08/16 55.0 0.00 3.10
CALM 160708C00060000 C 07/08/16 60.0 0.00 4.80
CALM 160708C00065000 C 07/08/16 65.0 0.00 0.65
CALM 160708P00025000 P 07/08/16 25.0 0.00 4.80
CALM 160708P00030000 P 07/08/16 30.0 0.00 4.80
CALM 160708P00033000 P 07/08/16 33.0 0.00 4.80
CALM 160708P00034000 P 07/08/16 34.0 0.00 4.80
CALM 160708P00035000 P 07/08/16 35.0 0.00 3.10
CALM 160708P00035500 P 07/08/16 35.5 0.00 4.80
CALM 160708P00036000 P 07/08/16 36.0 0.00 3.10
CALM 160708P00036500 P 07/08/16 36.5 0.00 4.80
CALM 160708P00037000 P 07/08/16 37.0 0.00 3.10
CALM 160708P00037500 P 07/08/16 37.5 0.00 4.80
CALM 160708P00038000 P 07/08/16 38.0 0.00 0.75
CALM 160708P00038500 P 07/08/16 38.5 0.00 4.60
CALM 160708P00039000 P 07/08/16 39.0 0.00 4.80
CALM 160708P00039500 P 07/08/16 39.5 0.00 4.80
CALM 160708P00040000 P 07/08/16 40.0 0.00 0.55
CALM 160708P00040500 P 07/08/16 40.5 0.00 4.80
CALM 160708P00041000 P 07/08/16 41.0 0.00 1.60
CALM 160708P00041500 P 07/08/16 41.5 0.00 0.70
CALM 160708P00042000 P 07/08/16 42.0 0.00 0.55
CALM 160708P00042500 P 07/08/16 42.5 0.00 1.25
CALM 160708P00043000 P 07/08/16 43.0 0.00 3.20
CALM 160708P00043500 P 07/08/16 43.5 0.00 4.80
CALM 160708P00044000 P 07/08/16 44.0 0.00 1.20
CALM 160708P00044500 P 07/08/16 44.5 0.00 4.80
CALM 160708P00045000 P 07/08/16 45.0 0.00 4.80
CALM 160708P00045500 P 07/08/16 45.5 0.00 4.80
CALM 160708P00046000 P 07/08/16 46.0 0.00 4.80
CALM 160708P00046500 P 07/08/16 46.5 0.10 4.80
CALM 160708P00047000 P 07/08/16 47.0 0.30 4.80
CALM 160708P00047500 P 07/08/16 47.5 0.75 5.40
CALM 160708P00048000 P 07/08/16 48.0 1.25 5.80
CALM 160708P00048500 P 07/08/16 48.5 1.90 6.40
CALM 160708P00049000 P 07/08/16 49.0 2.35 6.80
CALM 160708P00049500 P 07/08/16 49.5 2.85 7.30
CALM 160708P00050000 P 07/08/16 50.0 3.30 7.80
CALM 160708P00050500 P 07/08/16 50.5 3.80 8.40
CALM 160708P00051000 P 07/08/16 51.0 4.30 8.80
CALM 160708P00051500 P 07/08/16 51.5 4.80 9.40
CALM 160708P00052000 P 07/08/16 52.0 5.40 9.80
CALM 160708P00052500 P 07/08/16 52.5 5.90 10.20
CALM 160708P00053000 P 07/08/16 53.0 6.40 10.70
CALM 160708P00054000 P 07/08/16 54.0 7.40 11.70
CALM 160708P00055000 P 07/08/16 55.0 8.30 12.60
CALM 160708P00060000 P 07/08/16 60.0 13.30 17.80
CALM 160708P00065000 P 07/08/16 65.0 18.30 22.40
CALM 160715C00025000 C 07/15/16 25.0 17.70 21.40
CALM 160715C00027500 C 07/15/16 27.5 14.90 19.40
CALM 160715C00030000 C 07/15/16 30.0 12.40 16.90
CALM 160715C00032500 C 07/15/16 32.5 9.80 14.00
CALM 160715C00034000 C 07/15/16 34.0 8.30 12.80
CALM 160715C00034500 C 07/15/16 34.5 7.90 11.80
CALM 160715C00035000 C 07/15/16 35.0 7.50 11.60
CALM 160715C00035500 C 07/15/16 35.5 6.90 10.80
CALM 160715C00036000 C 07/15/16 36.0 6.50 10.40
CALM 160715C00036500 C 07/15/16 36.5 6.00 9.80
CALM 160715C00037000 C 07/15/16 37.0 5.60 9.40
CALM 160715C00037500 C 07/15/16 37.5 5.00 8.80
CALM 160715C00038000 C 07/15/16 38.0 4.60 8.40
CALM 160715C00038500 C 07/15/16 38.5 4.00 7.80
CALM 160715C00039000 C 07/15/16 39.0 3.60 7.40
CALM 160715C00039500 C 07/15/16 39.5 3.00 7.20
CALM 160715C00040000 C 07/15/16 40.0 2.50 5.90
CALM 160715C00040500 C 07/15/16 40.5 2.00 5.80
CALM 160715C00041000 C 07/15/16 41.0 1.70 5.40
CALM 160715C00041500 C 07/15/16 41.5 1.30 4.90
CALM 160715C00042000 C 07/15/16 42.0 0.90 4.90
CALM 160715C00042500 C 07/15/16 42.5 1.65 3.10
CALM 160715C00043000 C 07/15/16 43.0 0.00 4.80
CALM 160715C00043500 C 07/15/16 43.5 1.20 1.70
CALM 160715C00044000 C 07/15/16 44.0 0.70 1.40
CALM 160715C00044500 C 07/15/16 44.5 0.65 1.15
CALM 160715C00045000 C 07/15/16 45.0 0.30 0.90
CALM 160715C00045500 C 07/15/16 45.5 0.05 0.70
CALM 160715C00046000 C 07/15/16 46.0 0.05 0.45
CALM 160715C00046500 C 07/15/16 46.5 0.10 0.45
CALM 160715C00047000 C 07/15/16 47.0 0.00 2.25
CALM 160715C00047500 C 07/15/16 47.5 0.05 0.40
CALM 160715C00048000 C 07/15/16 48.0 0.00 4.80
CALM 160715C00048500 C 07/15/16 48.5 0.00 0.75
CALM 160715C00049000 C 07/15/16 49.0 0.00 1.25
CALM 160715C00049500 C 07/15/16 49.5 0.00 4.80
CALM 160715C00050000 C 07/15/16 50.0 0.00 0.30
CALM 160715C00050500 C 07/15/16 50.5 0.00 4.80
CALM 160715C00051000 C 07/15/16 51.0 0.00 0.40
CALM 160715C00051500 C 07/15/16 51.5 0.00 0.75
CALM 160715C00052000 C 07/15/16 52.0 0.00 2.75
CALM 160715C00052500 C 07/15/16 52.5 0.00 0.35
CALM 160715C00053000 C 07/15/16 53.0 0.00 4.80
CALM 160715C00054000 C 07/15/16 54.0 0.00 4.80
CALM 160715C00055000 C 07/15/16 55.0 0.00 4.80
CALM 160715C00060000 C 07/15/16 60.0 0.00 4.80
CALM 160715C00065000 C 07/15/16 65.0 0.00 4.80
CALM 160715C00070000 C 07/15/16 70.0 0.00 4.90
CALM 160715P00025000 P 07/15/16 25.0 0.00 4.80
CALM 160715P00027500 P 07/15/16 27.5 0.00 4.80
CALM 160715P00030000 P 07/15/16 30.0 0.00 4.80
CALM 160715P00032500 P 07/15/16 32.5 0.00 4.80
CALM 160715P00034000 P 07/15/16 34.0 0.00 4.80
CALM 160715P00034500 P 07/15/16 34.5 0.00 4.80
CALM 160715P00035000 P 07/15/16 35.0 0.00 4.50
CALM 160715P00035500 P 07/15/16 35.5 0.00 4.80
CALM 160715P00036000 P 07/15/16 36.0 0.00 0.75
CALM 160715P00036500 P 07/15/16 36.5 0.00 0.75
CALM 160715P00037000 P 07/15/16 37.0 0.00 4.80
CALM 160715P00037500 P 07/15/16 37.5 0.00 4.60
CALM 160715P00038000 P 07/15/16 38.0 0.00 4.80
CALM 160715P00038500 P 07/15/16 38.5 0.00 0.75
CALM 160715P00039000 P 07/15/16 39.0 0.00 0.75
CALM 160715P00039500 P 07/15/16 39.5 0.00 4.80
CALM 160715P00040000 P 07/15/16 40.0 0.05 0.35
CALM 160715P00040500 P 07/15/16 40.5 0.00 4.80
CALM 160715P00041000 P 07/15/16 41.0 0.00 0.75
CALM 160715P00041500 P 07/15/16 41.5 0.00 0.45
CALM 160715P00042000 P 07/15/16 42.0 0.05 0.45
CALM 160715P00042500 P 07/15/16 42.5 0.15 0.55
CALM 160715P00043000 P 07/15/16 43.0 0.10 0.65
CALM 160715P00043500 P 07/15/16 43.5 0.00 0.80
CALM 160715P00044000 P 07/15/16 44.0 0.50 1.00
CALM 160715P00044500 P 07/15/16 44.5 0.30 1.20
CALM 160715P00045000 P 07/15/16 45.0 0.75 1.45
CALM 160715P00045500 P 07/15/16 45.5 0.80 1.90
CALM 160715P00046000 P 07/15/16 46.0 0.30 3.50
CALM 160715P00046500 P 07/15/16 46.5 0.70 4.70
CALM 160715P00047000 P 07/15/16 47.0 1.10 4.90
CALM 160715P00047500 P 07/15/16 47.5 1.50 5.20
CALM 160715P00048000 P 07/15/16 48.0 1.55 6.00
CALM 160715P00048500 P 07/15/16 48.5 2.50 6.40
CALM 160715P00049000 P 07/15/16 49.0 2.90 6.80
CALM 160715P00049500 P 07/15/16 49.5 3.50 7.30
CALM 160715P00050000 P 07/15/16 50.0 3.90 7.80
CALM 160715P00050500 P 07/15/16 50.5 4.50 8.40
CALM 160715P00051000 P 07/15/16 51.0 4.90 8.70
CALM 160715P00051500 P 07/15/16 51.5 5.50 9.20
CALM 160715P00052000 P 07/15/16 52.0 5.90 9.80
CALM 160715P00052500 P 07/15/16 52.5 6.50 10.20
CALM 160715P00053000 P 07/15/16 53.0 6.70 10.80
CALM 160715P00054000 P 07/15/16 54.0 7.90 11.80
CALM 160715P00055000 P 07/15/16 55.0 8.70 12.80
CALM 160715P00060000 P 07/15/16 60.0 13.90 17.70
CALM 160715P00065000 P 07/15/16 65.0 18.50 22.60
CALM 160715P00070000 P 07/15/16 70.0 23.30 27.80
CALM 160722C00025000 C 07/22/16 25.0 17.60 21.70
CALM 160722C00030000 C 07/22/16 30.0 12.30 16.90
CALM 160722C00035000 C 07/22/16 35.0 7.50 11.90
CALM 160722C00036000 C 07/22/16 36.0 6.50 10.90
CALM 160722C00036500 C 07/22/16 36.5 6.00 10.50
CALM 160722C00037000 C 07/22/16 37.0 5.50 10.00
CALM 160722C00037500 C 07/22/16 37.5 4.90 9.40
CALM 160722C00038000 C 07/22/16 38.0 4.40 8.80
CALM 160722C00038500 C 07/22/16 38.5 3.90 8.40
CALM 160722C00039000 C 07/22/16 39.0 3.50 7.90
CALM 160722C00039500 C 07/22/16 39.5 3.00 6.70
CALM 160722C00040000 C 07/22/16 40.0 2.60 6.80
CALM 160722C00040500 C 07/22/16 40.5 2.20 6.40
CALM 160722C00041000 C 07/22/16 41.0 1.80 5.80
CALM 160722C00041500 C 07/22/16 41.5 1.40 5.40
CALM 160722C00042000 C 07/22/16 42.0 1.00 4.50
CALM 160722C00042500 C 07/22/16 42.5 1.60 3.70
CALM 160722C00043000 C 07/22/16 43.0 2.05 2.95
CALM 160722C00043500 C 07/22/16 43.5 1.70 2.70
CALM 160722C00044000 C 07/22/16 44.0 1.35 2.10
CALM 160722C00044500 C 07/22/16 44.5 1.10 2.15
CALM 160722C00045000 C 07/22/16 45.0 0.85 1.60
CALM 160722C00045500 C 07/22/16 45.5 0.65 1.70
CALM 160722C00046000 C 07/22/16 46.0 0.45 1.30
CALM 160722C00046500 C 07/22/16 46.5 0.35 1.45
CALM 160722C00047000 C 07/22/16 47.0 0.25 1.15
CALM 160722C00047500 C 07/22/16 47.5 0.20 0.90
CALM 160722C00048000 C 07/22/16 48.0 0.15 2.50
CALM 160722C00048500 C 07/22/16 48.5 0.00 2.00
CALM 160722C00049000 C 07/22/16 49.0 0.00 4.80
CALM 160722C00049500 C 07/22/16 49.5 0.00 4.80
CALM 160722C00050000 C 07/22/16 50.0 0.00 1.95
CALM 160722C00050500 C 07/22/16 50.5 0.00 4.80
CALM 160722C00051000 C 07/22/16 51.0 0.00 4.80
CALM 160722C00051500 C 07/22/16 51.5 0.00 4.80
CALM 160722C00052000 C 07/22/16 52.0 0.00 4.80
CALM 160722C00052500 C 07/22/16 52.5 0.00 2.85
CALM 160722C00053000 C 07/22/16 53.0 0.00 4.80
CALM 160722C00054000 C 07/22/16 54.0 0.00 4.80
CALM 160722C00055000 C 07/22/16 55.0 0.00 4.80
CALM 160722P00025000 P 07/22/16 25.0 0.00 0.75
CALM 160722P00030000 P 07/22/16 30.0 0.00 4.80
CALM 160722P00035000 P 07/22/16 35.0 0.00 1.40
CALM 160722P00036000 P 07/22/16 36.0 0.00 4.80
CALM 160722P00036500 P 07/22/16 36.5 0.00 4.80
CALM 160722P00037000 P 07/22/16 37.0 0.00 4.80
CALM 160722P00037500 P 07/22/16 37.5 0.00 4.80
CALM 160722P00038000 P 07/22/16 38.0 0.00 4.80
CALM 160722P00038500 P 07/22/16 38.5 0.00 4.80
CALM 160722P00039000 P 07/22/16 39.0 0.00 4.80
CALM 160722P00039500 P 07/22/16 39.5 0.00 4.80
CALM 160722P00040000 P 07/22/16 40.0 0.05 0.75
CALM 160722P00040500 P 07/22/16 40.5 0.20 1.25
CALM 160722P00041000 P 07/22/16 41.0 0.20 0.80
CALM 160722P00041500 P 07/22/16 41.5 0.30 1.05
CALM 160722P00042000 P 07/22/16 42.0 0.40 1.50
CALM 160722P00042500 P 07/22/16 42.5 0.50 1.35
CALM 160722P00043000 P 07/22/16 43.0 0.65 1.40
CALM 160722P00043500 P 07/22/16 43.5 0.80 1.80
CALM 160722P00044000 P 07/22/16 44.0 1.05 2.05
CALM 160722P00044500 P 07/22/16 44.5 1.30 2.20
CALM 160722P00045000 P 07/22/16 45.0 1.55 2.50
CALM 160722P00045500 P 07/22/16 45.5 1.80 2.75
CALM 160722P00046000 P 07/22/16 46.0 2.20 3.20
CALM 160722P00046500 P 07/22/16 46.5 1.80 4.90
CALM 160722P00047000 P 07/22/16 47.0 1.10 5.40
CALM 160722P00047500 P 07/22/16 47.5 1.50 5.80
CALM 160722P00048000 P 07/22/16 48.0 1.90 6.20
CALM 160722P00048500 P 07/22/16 48.5 2.30 6.60
CALM 160722P00049000 P 07/22/16 49.0 2.90 7.00
CALM 160722P00049500 P 07/22/16 49.5 3.30 7.50
CALM 160722P00050000 P 07/22/16 50.0 3.60 8.00
CALM 160722P00050500 P 07/22/16 50.5 4.10 8.50
CALM 160722P00051000 P 07/22/16 51.0 4.50 9.00
CALM 160722P00051500 P 07/22/16 51.5 5.00 9.60
CALM 160722P00052000 P 07/22/16 52.0 5.50 10.00
CALM 160722P00052500 P 07/22/16 52.5 6.00 10.50
CALM 160722P00053000 P 07/22/16 53.0 6.70 11.00
CALM 160722P00054000 P 07/22/16 54.0 7.70 12.10
CALM 160722P00055000 P 07/22/16 55.0 8.70 13.00
CALM 160729C00025000 C 07/29/16 25.0 17.60 21.80
CALM 160729C00030000 C 07/29/16 30.0 12.30 17.00
CALM 160729C00033000 C 07/29/16 33.0 9.30 13.90
CALM 160729C00034000 C 07/29/16 34.0 8.60 13.00
CALM 160729C00035000 C 07/29/16 35.0 7.30 11.80
CALM 160729C00036000 C 07/29/16 36.0 6.40 11.00
CALM 160729C00036500 C 07/29/16 36.5 5.90 10.30
CALM 160729C00037000 C 07/29/16 37.0 5.30 9.80
CALM 160729C00037500 C 07/29/16 37.5 5.00 9.30
CALM 160729C00038000 C 07/29/16 38.0 4.50 8.80
CALM 160729C00038500 C 07/29/16 38.5 3.90 8.30
CALM 160729C00039000 C 07/29/16 39.0 3.50 7.90
CALM 160729C00039500 C 07/29/16 39.5 3.10 7.50
CALM 160729C00040000 C 07/29/16 40.0 2.80 6.10
CALM 160729C00040500 C 07/29/16 40.5 2.30 6.40
CALM 160729C00041000 C 07/29/16 41.0 2.00 6.00
CALM 160729C00041500 C 07/29/16 41.5 1.60 5.30
CALM 160729C00042000 C 07/29/16 42.0 1.10 5.20
CALM 160729C00042500 C 07/29/16 42.5 1.45 4.20
CALM 160729C00043000 C 07/29/16 43.0 1.15 3.80
CALM 160729C00043500 C 07/29/16 43.5 1.25 3.20
CALM 160729C00044000 C 07/29/16 44.0 0.80 3.10
CALM 160729C00044500 C 07/29/16 44.5 0.35 2.90
CALM 160729C00045000 C 07/29/16 45.0 0.85 1.85
CALM 160729C00045500 C 07/29/16 45.5 0.00 2.95
CALM 160729C00046000 C 07/29/16 46.0 0.00 1.95
CALM 160729C00046500 C 07/29/16 46.5 0.00 2.65
CALM 160729C00047000 C 07/29/16 47.0 0.00 4.80
CALM 160729C00047500 C 07/29/16 47.5 0.00 1.75
CALM 160729C00048000 C 07/29/16 48.0 0.00 1.25
CALM 160729C00048500 C 07/29/16 48.5 0.00 1.50
CALM 160729C00049000 C 07/29/16 49.0 0.00 1.50
CALM 160729C00049500 C 07/29/16 49.5 0.00 4.80
CALM 160729C00050000 C 07/29/16 50.0 0.00 1.85
CALM 160729C00050500 C 07/29/16 50.5 0.00 4.60
CALM 160729C00051000 C 07/29/16 51.0 0.00 4.00
CALM 160729C00051500 C 07/29/16 51.5 0.00 4.80
CALM 160729C00052000 C 07/29/16 52.0 0.00 4.80
CALM 160729C00052500 C 07/29/16 52.5 0.00 2.85
CALM 160729C00053000 C 07/29/16 53.0 0.00 4.80
CALM 160729C00055000 C 07/29/16 55.0 0.00 4.80
CALM 160729P00025000 P 07/29/16 25.0 0.00 0.75
CALM 160729P00030000 P 07/29/16 30.0 0.00 4.80
CALM 160729P00033000 P 07/29/16 33.0 0.00 4.80
CALM 160729P00034000 P 07/29/16 34.0 0.00 4.80
CALM 160729P00035000 P 07/29/16 35.0 0.00 1.35
CALM 160729P00036000 P 07/29/16 36.0 0.00 4.50
CALM 160729P00036500 P 07/29/16 36.5 0.00 4.80
CALM 160729P00037000 P 07/29/16 37.0 0.00 4.80
CALM 160729P00037500 P 07/29/16 37.5 0.00 4.80
CALM 160729P00038000 P 07/29/16 38.0 0.00 4.80
CALM 160729P00038500 P 07/29/16 38.5 0.00 4.80
CALM 160729P00039000 P 07/29/16 39.0 0.00 4.80
CALM 160729P00039500 P 07/29/16 39.5 0.00 4.80
CALM 160729P00040000 P 07/29/16 40.0 0.00 1.15
CALM 160729P00040500 P 07/29/16 40.5 0.00 1.65
CALM 160729P00041000 P 07/29/16 41.0 0.00 1.75
CALM 160729P00041500 P 07/29/16 41.5 0.00 4.70
CALM 160729P00042000 P 07/29/16 42.0 0.00 4.50
CALM 160729P00042500 P 07/29/16 42.5 0.10 2.25
CALM 160729P00043000 P 07/29/16 43.0 0.35 2.65
CALM 160729P00043500 P 07/29/16 43.5 0.45 2.80
CALM 160729P00044000 P 07/29/16 44.0 0.60 3.20
CALM 160729P00044500 P 07/29/16 44.5 0.75 3.80
CALM 160729P00045000 P 07/29/16 45.0 1.25 4.10
CALM 160729P00045500 P 07/29/16 45.5 1.30 4.20
CALM 160729P00046000 P 07/29/16 46.0 1.55 4.60
CALM 160729P00046500 P 07/29/16 46.5 2.05 5.40
CALM 160729P00047000 P 07/29/16 47.0 2.10 5.80
CALM 160729P00047500 P 07/29/16 47.5 2.30 6.40
CALM 160729P00048000 P 07/29/16 48.0 2.70 6.80
CALM 160729P00048500 P 07/29/16 48.5 3.10 7.00
CALM 160729P00049000 P 07/29/16 49.0 3.70 7.50
CALM 160729P00049500 P 07/29/16 49.5 4.10 8.00
CALM 160729P00050000 P 07/29/16 50.0 4.50 8.50
CALM 160729P00050500 P 07/29/16 50.5 4.70 8.80
CALM 160729P00051000 P 07/29/16 51.0 5.10 9.30
CALM 160729P00051500 P 07/29/16 51.5 5.70 9.90
CALM 160729P00052000 P 07/29/16 52.0 6.10 10.30
CALM 160729P00052500 P 07/29/16 52.5 6.70 10.70
CALM 160729P00053000 P 07/29/16 53.0 7.10 11.20
CALM 160729P00055000 P 07/29/16 55.0 9.30 13.10
CALM 160805C00025000 C 08/05/16 25.0 17.30 21.90
CALM 160805C00030000 C 08/05/16 30.0 12.30 16.90
CALM 160805C00032000 C 08/05/16 32.0 10.30 14.90
CALM 160805C00033000 C 08/05/16 33.0 9.30 13.90
CALM 160805C00034000 C 08/05/16 34.0 8.30 12.90
CALM 160805C00034500 C 08/05/16 34.5 7.80 12.40
CALM 160805C00035000 C 08/05/16 35.0 7.30 11.70
CALM 160805C00035500 C 08/05/16 35.5 6.80 11.40
CALM 160805C00036000 C 08/05/16 36.0 6.30 10.90
CALM 160805C00036500 C 08/05/16 36.5 5.80 10.30
CALM 160805C00037000 C 08/05/16 37.0 5.40 10.00
CALM 160805C00037500 C 08/05/16 37.5 4.90 9.40
CALM 160805C00038000 C 08/05/16 38.0 4.30 8.80
CALM 160805C00038500 C 08/05/16 38.5 3.90 8.30
CALM 160805C00039000 C 08/05/16 39.0 3.50 7.80
CALM 160805C00039500 C 08/05/16 39.5 3.00 7.40
CALM 160805C00040000 C 08/05/16 40.0 2.70 7.00
CALM 160805C00040500 C 08/05/16 40.5 2.30 6.40
CALM 160805C00041000 C 08/05/16 41.0 1.75 6.00
CALM 160805C00041500 C 08/05/16 41.5 1.35 5.60
CALM 160805C00042000 C 08/05/16 42.0 1.90 5.20
CALM 160805C00042500 C 08/05/16 42.5 1.90 4.00
CALM 160805C00043000 C 08/05/16 43.0 1.70 3.50
CALM 160805C00043500 C 08/05/16 43.5 1.40 3.10
CALM 160805C00044000 C 08/05/16 44.0 0.00 4.20
CALM 160805C00044500 C 08/05/16 44.5 0.00 3.50
CALM 160805C00045000 C 08/05/16 45.0 0.00 1.90
CALM 160805C00045500 C 08/05/16 45.5 0.00 4.30
CALM 160805C00046000 C 08/05/16 46.0 0.00 2.00
CALM 160805C00046500 C 08/05/16 46.5 0.35 1.75
CALM 160805C00047000 C 08/05/16 47.0 0.05 1.35
CALM 160805C00047500 C 08/05/16 47.5 0.00 0.95
CALM 160805C00048000 C 08/05/16 48.0 0.05 1.20
CALM 160805C00048500 C 08/05/16 48.5 0.00 0.90
CALM 160805C00049000 C 08/05/16 49.0 0.00 1.05
CALM 160805C00049500 C 08/05/16 49.5 0.00 1.25
CALM 160805C00050000 C 08/05/16 50.0 0.00 1.70
CALM 160805C00050500 C 08/05/16 50.5 0.00 4.80
CALM 160805C00051000 C 08/05/16 51.0 0.00 4.80
CALM 160805C00051500 C 08/05/16 51.5 0.00 4.80
CALM 160805C00052000 C 08/05/16 52.0 0.00 2.90
CALM 160805C00052500 C 08/05/16 52.5 0.00 0.75
CALM 160805C00053000 C 08/05/16 53.0 0.00 0.75
CALM 160805C00055000 C 08/05/16 55.0 0.00 4.80
CALM 160805P00025000 P 08/05/16 25.0 0.00 1.05
CALM 160805P00030000 P 08/05/16 30.0 0.00 4.80
CALM 160805P00032000 P 08/05/16 32.0 0.00 4.80
CALM 160805P00033000 P 08/05/16 33.0 0.00 4.80
CALM 160805P00034000 P 08/05/16 34.0 0.00 4.80
CALM 160805P00034500 P 08/05/16 34.5 0.00 4.80
CALM 160805P00035000 P 08/05/16 35.0 0.00 0.30
CALM 160805P00035500 P 08/05/16 35.5 0.00 4.80
CALM 160805P00036000 P 08/05/16 36.0 0.00 4.80
CALM 160805P00036500 P 08/05/16 36.5 0.00 4.80
CALM 160805P00037000 P 08/05/16 37.0 0.00 4.80
CALM 160805P00037500 P 08/05/16 37.5 0.00 4.80
CALM 160805P00038000 P 08/05/16 38.0 0.00 4.80
CALM 160805P00038500 P 08/05/16 38.5 0.00 4.80
CALM 160805P00039000 P 08/05/16 39.0 0.00 4.80
CALM 160805P00039500 P 08/05/16 39.5 0.00 1.35
CALM 160805P00040000 P 08/05/16 40.0 0.10 1.20
CALM 160805P00040500 P 08/05/16 40.5 0.00 1.25
CALM 160805P00041000 P 08/05/16 41.0 0.20 2.65
CALM 160805P00041500 P 08/05/16 41.5 0.00 3.50
CALM 160805P00042000 P 08/05/16 42.0 0.00 1.95
CALM 160805P00042500 P 08/05/16 42.5 0.00 2.25
CALM 160805P00043000 P 08/05/16 43.0 0.00 3.40
CALM 160805P00043500 P 08/05/16 43.5 0.10 2.10
CALM 160805P00044000 P 08/05/16 44.0 0.70 3.50
CALM 160805P00044500 P 08/05/16 44.5 1.70 3.80
CALM 160805P00045000 P 08/05/16 45.0 1.05 3.70
CALM 160805P00045500 P 08/05/16 45.5 1.35 4.80
CALM 160805P00046000 P 08/05/16 46.0 2.35 4.20
CALM 160805P00046500 P 08/05/16 46.5 1.90 4.80
CALM 160805P00047000 P 08/05/16 47.0 3.10 6.20
CALM 160805P00047500 P 08/05/16 47.5 2.80 6.50
CALM 160805P00048000 P 08/05/16 48.0 2.90 7.00
CALM 160805P00048500 P 08/05/16 48.5 3.50 7.40
CALM 160805P00049000 P 08/05/16 49.0 3.90 7.80
CALM 160805P00049500 P 08/05/16 49.5 4.30 8.30
CALM 160805P00050000 P 08/05/16 50.0 4.70 8.50
CALM 160805P00050500 P 08/05/16 50.5 5.10 9.40
CALM 160805P00051000 P 08/05/16 51.0 5.50 9.70
CALM 160805P00051500 P 08/05/16 51.5 5.70 10.20
CALM 160805P00052000 P 08/05/16 52.0 6.50 10.50
CALM 160805P00052500 P 08/05/16 52.5 6.90 11.00
CALM 160805P00053000 P 08/05/16 53.0 7.50 11.50
CALM 160805P00055000 P 08/05/16 55.0 9.30 13.60
CALM 160812C00034000 C 08/12/16 34.0 8.40 12.80
CALM 160812C00035000 C 08/12/16 35.0 7.30 11.80
CALM 160812C00036000 C 08/12/16 36.0 6.30 10.80
CALM 160812C00036500 C 08/12/16 36.5 5.90 10.30
CALM 160812C00037000 C 08/12/16 37.0 5.50 9.90
CALM 160812C00037500 C 08/12/16 37.5 5.00 9.30
CALM 160812C00038000 C 08/12/16 38.0 4.60 9.00
CALM 160812C00038500 C 08/12/16 38.5 4.00 8.40
CALM 160812C00039000 C 08/12/16 39.0 3.60 7.90
CALM 160812C00039500 C 08/12/16 39.5 3.20 7.40
CALM 160812C00040000 C 08/12/16 40.0 2.75 7.00
CALM 160812C00040500 C 08/12/16 40.5 2.35 6.40
CALM 160812C00041000 C 08/12/16 41.0 1.90 6.00
CALM 160812C00041500 C 08/12/16 41.5 1.60 5.60
CALM 160812C00042000 C 08/12/16 42.0 1.05 5.20
CALM 160812C00042500 C 08/12/16 42.5 2.35 4.10
CALM 160812C00043000 C 08/12/16 43.0 1.45 3.60
CALM 160812C00043500 C 08/12/16 43.5 1.25 3.30
CALM 160812C00044000 C 08/12/16 44.0 1.10 2.70
CALM 160812C00044500 C 08/12/16 44.5 0.70 2.35
CALM 160812C00045000 C 08/12/16 45.0 0.55 1.85
CALM 160812C00045500 C 08/12/16 45.5 0.50 2.20
CALM 160812C00046000 C 08/12/16 46.0 0.10 1.75
CALM 160812C00046500 C 08/12/16 46.5 0.60 2.10
CALM 160812C00047000 C 08/12/16 47.0 0.45 1.70
CALM 160812C00047500 C 08/12/16 47.5 0.30 1.30
CALM 160812C00048000 C 08/12/16 48.0 0.15 1.70
CALM 160812C00048500 C 08/12/16 48.5 0.00 2.00
CALM 160812C00049000 C 08/12/16 49.0 0.00 4.80
CALM 160812C00049500 C 08/12/16 49.5 0.00 4.80
CALM 160812C00050000 C 08/12/16 50.0 0.00 1.85
CALM 160812C00050500 C 08/12/16 50.5 0.00 4.80
CALM 160812C00051000 C 08/12/16 51.0 0.00 4.80
CALM 160812C00051500 C 08/12/16 51.5 0.00 4.80
CALM 160812C00052000 C 08/12/16 52.0 0.00 4.80
CALM 160812C00052500 C 08/12/16 52.5 0.00 4.80
CALM 160812C00053000 C 08/12/16 53.0 0.00 4.80
CALM 160812C00055000 C 08/12/16 55.0 0.00 4.80
CALM 160812P00034000 P 08/12/16 34.0 0.00 4.80
CALM 160812P00035000 P 08/12/16 35.0 0.00 2.65
CALM 160812P00036000 P 08/12/16 36.0 0.00 4.80
CALM 160812P00036500 P 08/12/16 36.5 0.00 4.80
CALM 160812P00037000 P 08/12/16 37.0 0.00 4.80
CALM 160812P00037500 P 08/12/16 37.5 0.00 4.80
CALM 160812P00038000 P 08/12/16 38.0 0.00 4.80
CALM 160812P00038500 P 08/12/16 38.5 0.00 4.80
CALM 160812P00039000 P 08/12/16 39.0 0.35 4.80
CALM 160812P00039500 P 08/12/16 39.5 0.00 4.80
CALM 160812P00040000 P 08/12/16 40.0 0.00 1.45
CALM 160812P00040500 P 08/12/16 40.5 0.55 1.70
CALM 160812P00041000 P 08/12/16 41.0 0.70 1.70
CALM 160812P00041500 P 08/12/16 41.5 0.40 2.85
CALM 160812P00042000 P 08/12/16 42.0 0.35 3.80
CALM 160812P00042500 P 08/12/16 42.5 0.65 2.80
CALM 160812P00043000 P 08/12/16 43.0 0.55 2.90
CALM 160812P00043500 P 08/12/16 43.5 1.00 3.30
CALM 160812P00044000 P 08/12/16 44.0 1.35 3.60
CALM 160812P00044500 P 08/12/16 44.5 1.85 4.00
CALM 160812P00045000 P 08/12/16 45.0 1.80 4.10
CALM 160812P00045500 P 08/12/16 45.5 2.00 4.60
CALM 160812P00046000 P 08/12/16 46.0 2.40 5.60
CALM 160812P00046500 P 08/12/16 46.5 1.90 6.00
CALM 160812P00047000 P 08/12/16 47.0 2.30 6.40
CALM 160812P00047500 P 08/12/16 47.5 2.70 6.80
CALM 160812P00048000 P 08/12/16 48.0 3.10 7.00
CALM 160812P00048500 P 08/12/16 48.5 3.50 7.50
CALM 160812P00049000 P 08/12/16 49.0 3.90 8.00
CALM 160812P00049500 P 08/12/16 49.5 4.30 8.40
CALM 160812P00050000 P 08/12/16 50.0 4.90 8.90
CALM 160812P00050500 P 08/12/16 50.5 5.30 9.30
CALM 160812P00051000 P 08/12/16 51.0 5.70 10.00
CALM 160812P00051500 P 08/12/16 51.5 6.10 10.50
CALM 160812P00052000 P 08/12/16 52.0 6.50 10.90
CALM 160812P00052500 P 08/12/16 52.5 7.10 11.50
CALM 160812P00053000 P 08/12/16 53.0 7.50 12.00
CALM 160812P00055000 P 08/12/16 55.0 9.50 13.80
CALM 160819C00025000 C 08/19/16 25.0 18.90 20.50
CALM 160819C00027500 C 08/19/16 27.5 15.00 19.50
CALM 160819C00030000 C 08/19/16 30.0 12.30 16.80
CALM 160819C00032500 C 08/19/16 32.5 10.00 14.50
CALM 160819C00035000 C 08/19/16 35.0 7.50 12.00
CALM 160819C00037500 C 08/19/16 37.5 5.30 9.30
CALM 160819C00040000 C 08/19/16 40.0 3.90 5.70
CALM 160819C00042500 C 08/19/16 42.5 2.65 4.20
CALM 160819C00045000 C 08/19/16 45.0 1.55 1.85
CALM 160819C00047500 C 08/19/16 47.5 0.55 0.85
CALM 160819C00050000 C 08/19/16 50.0 0.15 0.50
CALM 160819C00052500 C 08/19/16 52.5 0.00 1.05
CALM 160819C00055000 C 08/19/16 55.0 0.00 0.15
CALM 160819C00057500 C 08/19/16 57.5 0.00 0.30
CALM 160819C00060000 C 08/19/16 60.0 0.00 0.30
CALM 160819C00062500 C 08/19/16 62.5 0.00 0.30
CALM 160819C00065000 C 08/19/16 65.0 0.00 0.15
CALM 160819C00070000 C 08/19/16 70.0 0.00 0.10
CALM 160819C00075000 C 08/19/16 75.0 0.00 0.75
CALM 160819C00080000 C 08/19/16 80.0 0.00 0.10
CALM 160819P00025000 P 08/19/16 25.0 0.00 0.55
CALM 160819P00027500 P 08/19/16 27.5 0.00 0.75
CALM 160819P00030000 P 08/19/16 30.0 0.00 0.10
CALM 160819P00032500 P 08/19/16 32.5 0.00 0.75
CALM 160819P00035000 P 08/19/16 35.0 0.15 0.50
CALM 160819P00037500 P 08/19/16 37.5 0.35 0.60
CALM 160819P00040000 P 08/19/16 40.0 0.55 0.75
CALM 160819P00042500 P 08/19/16 42.5 1.35 1.95
CALM 160819P00045000 P 08/19/16 45.0 2.05 3.20
CALM 160819P00047500 P 08/19/16 47.5 3.80 5.90
CALM 160819P00050000 P 08/19/16 50.0 5.40 8.80
CALM 160819P00052500 P 08/19/16 52.5 7.10 11.10
CALM 160819P00055000 P 08/19/16 55.0 10.40 12.30
CALM 160819P00057500 P 08/19/16 57.5 13.20 14.80
CALM 160819P00060000 P 08/19/16 60.0 15.90 17.30
CALM 160819P00062500 P 08/19/16 62.5 17.10 20.90
CALM 160819P00065000 P 08/19/16 65.0 20.50 22.60
CALM 160819P00070000 P 08/19/16 70.0 24.60 28.30
CALM 160819P00075000 P 08/19/16 75.0 29.50 32.30
CALM 160819P00080000 P 08/19/16 80.0 35.60 37.30
CALM 161118C00025000 C 11/18/16 25.0 17.60 21.80
CALM 161118C00027500 C 11/18/16 27.5 14.80 19.30
CALM 161118C00030000 C 11/18/16 30.0 12.70 16.80
CALM 161118C00032500 C 11/18/16 32.5 9.80 14.40
CALM 161118C00035000 C 11/18/16 35.0 7.30 11.80
CALM 161118C00037500 C 11/18/16 37.5 6.50 7.90
CALM 161118C00040000 C 11/18/16 40.0 3.40 7.40
CALM 161118C00042500 C 11/18/16 42.5 2.65 4.20
CALM 161118C00045000 C 11/18/16 45.0 1.65 4.70
CALM 161118C00047500 C 11/18/16 47.5 1.00 1.75
CALM 161118C00050000 C 11/18/16 50.0 0.40 1.30
CALM 161118C00052500 C 11/18/16 52.5 0.35 0.90
CALM 161118C00055000 C 11/18/16 55.0 0.15 1.05
CALM 161118C00057500 C 11/18/16 57.5 0.05 4.80
CALM 161118C00060000 C 11/18/16 60.0 0.00 0.70
CALM 161118C00062500 C 11/18/16 62.5 0.00 0.45
CALM 161118C00065000 C 11/18/16 65.0 0.00 0.40
CALM 161118C00070000 C 11/18/16 70.0 0.00 0.35
CALM 161118C00075000 C 11/18/16 75.0 0.00 0.35
CALM 161118C00080000 C 11/18/16 80.0 0.00 0.35
CALM 161118P00025000 P 11/18/16 25.0 0.00 4.60
CALM 161118P00027500 P 11/18/16 27.5 0.00 0.55
CALM 161118P00030000 P 11/18/16 30.0 0.20 0.45
CALM 161118P00032500 P 11/18/16 32.5 0.20 1.10
CALM 161118P00035000 P 11/18/16 35.0 0.60 1.35
CALM 161118P00037500 P 11/18/16 37.5 1.35 3.00
CALM 161118P00040000 P 11/18/16 40.0 2.20 4.50
CALM 161118P00042500 P 11/18/16 42.5 2.75 4.90
CALM 161118P00045000 P 11/18/16 45.0 4.80 5.50
CALM 161118P00047500 P 11/18/16 47.5 5.10 8.90
CALM 161118P00050000 P 11/18/16 50.0 7.00 10.00
CALM 161118P00052500 P 11/18/16 52.5 9.10 13.00
CALM 161118P00055000 P 11/18/16 55.0 11.90 14.90
CALM 161118P00057500 P 11/18/16 57.5 14.20 17.20
CALM 161118P00060000 P 11/18/16 60.0 16.10 19.90
CALM 161118P00062500 P 11/18/16 62.5 18.50 22.30
CALM 161118P00065000 P 11/18/16 65.0 20.90 24.80
CALM 161118P00070000 P 11/18/16 70.0 26.50 29.70
CALM 161118P00075000 P 11/18/16 75.0 30.90 34.70
CALM 161118P00080000 P 11/18/16 80.0 35.90 39.80
CALM 170120C00022500 C 01/20/17 22.5 19.80 24.20
CALM 170120C00025000 C 01/20/17 25.0 17.30 21.80
CALM 170120C00027500 C 01/20/17 27.5 14.80 19.40
CALM 170120C00030000 C 01/20/17 30.0 12.30 16.80
CALM 170120C00032500 C 01/20/17 32.5 9.80 14.40
CALM 170120C00035000 C 01/20/17 35.0 7.30 11.80
CALM 170120C00037500 C 01/20/17 37.5 5.30 9.60
CALM 170120C00040000 C 01/20/17 40.0 3.70 7.60
CALM 170120C00042500 C 01/20/17 42.5 2.10 6.20
CALM 170120C00045000 C 01/20/17 45.0 1.65 5.00
CALM 170120C00047500 C 01/20/17 47.5 0.65 2.50
CALM 170120C00050000 C 01/20/17 50.0 1.00 1.80
CALM 170120C00052500 C 01/20/17 52.5 0.00 4.80
CALM 170120C00055000 C 01/20/17 55.0 0.00 4.80
CALM 170120C00057500 C 01/20/17 57.5 0.00 4.60
CALM 170120C00060000 C 01/20/17 60.0 0.00 4.60
CALM 170120C00065000 C 01/20/17 65.0 0.00 4.80
CALM 170120C00070000 C 01/20/17 70.0 0.00 0.85
CALM 170120C00075000 C 01/20/17 75.0 0.00 0.85
CALM 170120P00022500 P 01/20/17 22.5 0.00 4.50
CALM 170120P00025000 P 01/20/17 25.0 0.00 4.50
CALM 170120P00027500 P 01/20/17 27.5 0.00 4.80
CALM 170120P00030000 P 01/20/17 30.0 0.40 1.05
CALM 170120P00032500 P 01/20/17 32.5 0.50 4.80
CALM 170120P00035000 P 01/20/17 35.0 1.45 2.50
CALM 170120P00037500 P 01/20/17 37.5 0.45 3.80
CALM 170120P00040000 P 01/20/17 40.0 2.20 5.00
CALM 170120P00042500 P 01/20/17 42.5 3.10 6.60
CALM 170120P00045000 P 01/20/17 45.0 4.50 7.60
CALM 170120P00047500 P 01/20/17 47.5 6.30 9.80
CALM 170120P00050000 P 01/20/17 50.0 8.30 11.60
CALM 170120P00052500 P 01/20/17 52.5 10.50 13.60
CALM 170120P00055000 P 01/20/17 55.0 12.70 15.80
CALM 170120P00057500 P 01/20/17 57.5 14.90 18.00
CALM 170120P00060000 P 01/20/17 60.0 17.40 20.40
CALM 170120P00065000 P 01/20/17 65.0 21.70 25.20
CALM 170120P00070000 P 01/20/17 70.0 26.70 30.00
CALM 170120P00075000 P 01/20/17 75.0 32.10 35.00
CALM 170217C00022500 C 02/17/17 22.5 19.80 24.20
CALM 170217C00025000 C 02/17/17 25.0 17.30 21.80
CALM 170217C00027500 C 02/17/17 27.5 14.80 19.40
CALM 170217C00030000 C 02/17/17 30.0 12.30 16.80
CALM 170217C00032500 C 02/17/17 32.5 9.80 14.40
CALM 170217C00035000 C 02/17/17 35.0 7.50 11.80
CALM 170217C00037500 C 02/17/17 37.5 5.40 9.60
CALM 170217C00040000 C 02/17/17 40.0 3.70 7.70
CALM 170217C00042500 C 02/17/17 42.5 2.40 6.30
CALM 170217C00045000 C 02/17/17 45.0 1.75 4.80
CALM 170217C00047500 C 02/17/17 47.5 0.65 4.90
CALM 170217C00050000 C 02/17/17 50.0 0.00 4.60
CALM 170217C00052500 C 02/17/17 52.5 0.00 4.80
CALM 170217C00055000 C 02/17/17 55.0 0.00 4.80
CALM 170217C00060000 C 02/17/17 60.0 0.00 1.80
CALM 170217C00065000 C 02/17/17 65.0 0.00 4.80
CALM 170217P00022500 P 02/17/17 22.5 0.00 4.50
CALM 170217P00025000 P 02/17/17 25.0 0.00 4.50
CALM 170217P00027500 P 02/17/17 27.5 0.00 4.60
CALM 170217P00030000 P 02/17/17 30.0 0.00 1.55
CALM 170217P00032500 P 02/17/17 32.5 0.00 4.60
CALM 170217P00035000 P 02/17/17 35.0 0.55 4.00
CALM 170217P00037500 P 02/17/17 37.5 0.90 5.00
CALM 170217P00040000 P 02/17/17 40.0 2.10 6.00
CALM 170217P00042500 P 02/17/17 42.5 3.50 7.20
CALM 170217P00045000 P 02/17/17 45.0 5.10 8.80
CALM 170217P00047500 P 02/17/17 47.5 6.90 10.40
CALM 170217P00050000 P 02/17/17 50.0 9.10 12.20
CALM 170217P00052500 P 02/17/17 52.5 11.00 14.40
CALM 170217P00055000 P 02/17/17 55.0 13.20 16.60
CALM 170217P00060000 P 02/17/17 60.0 17.90 21.00
CALM 170217P00065000 P 02/17/17 65.0 22.70 25.80
CALM 170317C00022500 C 03/17/17 22.5 20.40 23.90
CALM 170317C00025000 C 03/17/17 25.0 17.30 21.80
CALM 170317C00027500 C 03/17/17 27.5 14.80 19.40
CALM 170317C00030000 C 03/17/17 30.0 12.30 16.80
CALM 170317C00032500 C 03/17/17 32.5 9.80 14.40
CALM 170317C00035000 C 03/17/17 35.0 8.30 11.30
CALM 170317C00037500 C 03/17/17 37.5 5.70 9.60
CALM 170317C00040000 C 03/17/17 40.0 4.20 7.80
CALM 170317C00042500 C 03/17/17 42.5 2.40 6.40
CALM 170317C00045000 C 03/17/17 45.0 1.85 5.40
CALM 170317C00047500 C 03/17/17 47.5 0.70 4.20
CALM 170317C00050000 C 03/17/17 50.0 1.35 2.50
CALM 170317C00052500 C 03/17/17 52.5 0.00 4.80
CALM 170317C00055000 C 03/17/17 55.0 0.30 3.10
CALM 170317C00060000 C 03/17/17 60.0 0.00 4.60
CALM 170317C00065000 C 03/17/17 65.0 0.00 4.00
CALM 170317P00022500 P 03/17/17 22.5 0.00 0.85
CALM 170317P00025000 P 03/17/17 25.0 0.00 1.05
CALM 170317P00027500 P 03/17/17 27.5 0.65 4.80
CALM 170317P00030000 P 03/17/17 30.0 0.50 1.65
CALM 170317P00032500 P 03/17/17 32.5 1.15 4.80
CALM 170317P00035000 P 03/17/17 35.0 0.55 2.85
CALM 170317P00037500 P 03/17/17 37.5 1.10 5.20
CALM 170317P00040000 P 03/17/17 40.0 4.10 5.00
CALM 170317P00042500 P 03/17/17 42.5 4.80 7.60
CALM 170317P00045000 P 03/17/17 45.0 6.00 9.00
CALM 170317P00047500 P 03/17/17 47.5 7.30 10.60
CALM 170317P00050000 P 03/17/17 50.0 9.90 11.00
CALM 170317P00052500 P 03/17/17 52.5 11.30 14.60
CALM 170317P00055000 P 03/17/17 55.0 13.50 16.80
CALM 170317P00060000 P 03/17/17 60.0 18.10 21.20
CALM 170317P00065000 P 03/17/17 65.0 22.90 26.00

OPRA data is delayed 15 minutes.