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 (2017-04-21)Premium Content

Cal Maine Foods Inc (CALM)
As of Jun 29 2017 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 170630C00025000 C 06/30/17 25.0 14.40 14.90
CALM 170630C00030000 C 06/30/17 30.0 9.30 10.00
CALM 170630C00030500 C 06/30/17 30.5 8.70 9.40
CALM 170630C00031000 C 06/30/17 31.0 8.20 8.90
CALM 170630C00031500 C 06/30/17 31.5 7.80 8.30
CALM 170630C00032000 C 06/30/17 32.0 7.20 7.90
CALM 170630C00032500 C 06/30/17 32.5 6.80 7.70
CALM 170630C00033000 C 06/30/17 33.0 6.20 6.90
CALM 170630C00033500 C 06/30/17 33.5 5.80 6.80
CALM 170630C00034000 C 06/30/17 34.0 5.20 5.90
CALM 170630C00034500 C 06/30/17 34.5 4.80 5.40
CALM 170630C00035000 C 06/30/17 35.0 4.20 5.10
CALM 170630C00035500 C 06/30/17 35.5 3.70 4.40
CALM 170630C00036000 C 06/30/17 36.0 3.30 3.90
CALM 170630C00036500 C 06/30/17 36.5 2.80 3.40
CALM 170630C00037000 C 06/30/17 37.0 2.35 2.80
CALM 170630C00037500 C 06/30/17 37.5 1.80 2.35
CALM 170630C00038000 C 06/30/17 38.0 1.30 1.85
CALM 170630C00038500 C 06/30/17 38.5 0.85 1.35
CALM 170630C00039000 C 06/30/17 39.0 0.45 0.85
CALM 170630C00039500 C 06/30/17 39.5 0.20 0.50
CALM 170630C00040000 C 06/30/17 40.0 0.05 0.20
CALM 170630C00040500 C 06/30/17 40.5 0.00 0.10
CALM 170630C00041000 C 06/30/17 41.0 0.00 0.10
CALM 170630C00041500 C 06/30/17 41.5 0.00 0.10
CALM 170630C00042000 C 06/30/17 42.0 0.00 0.10
CALM 170630C00042500 C 06/30/17 42.5 0.00 0.05
CALM 170630C00043000 C 06/30/17 43.0 0.00 0.10
CALM 170630C00043500 C 06/30/17 43.5 0.00 0.10
CALM 170630C00044000 C 06/30/17 44.0 0.00 0.10
CALM 170630C00044500 C 06/30/17 44.5 0.00 0.10
CALM 170630C00045000 C 06/30/17 45.0 0.00 0.10
CALM 170630C00045500 C 06/30/17 45.5 0.00 0.10
CALM 170630C00046000 C 06/30/17 46.0 0.00 0.05
CALM 170630C00046500 C 06/30/17 46.5 0.00 0.05
CALM 170630C00047000 C 06/30/17 47.0 0.00 0.05
CALM 170630C00047500 C 06/30/17 47.5 0.00 0.10
CALM 170630C00048000 C 06/30/17 48.0 0.00 0.10
CALM 170630C00048500 C 06/30/17 48.5 0.00 0.05
CALM 170630C00049000 C 06/30/17 49.0 0.00 0.10
CALM 170630C00050000 C 06/30/17 50.0 0.00 0.10
CALM 170630P00025000 P 06/30/17 25.0 0.00 0.05
CALM 170630P00030000 P 06/30/17 30.0 0.00 0.05
CALM 170630P00030500 P 06/30/17 30.5 0.00 0.05
CALM 170630P00031000 P 06/30/17 31.0 0.00 0.10
CALM 170630P00031500 P 06/30/17 31.5 0.00 0.10
CALM 170630P00032000 P 06/30/17 32.0 0.00 0.05
CALM 170630P00032500 P 06/30/17 32.5 0.00 0.10
CALM 170630P00033000 P 06/30/17 33.0 0.00 0.05
CALM 170630P00033500 P 06/30/17 33.5 0.00 0.10
CALM 170630P00034000 P 06/30/17 34.0 0.00 0.10
CALM 170630P00034500 P 06/30/17 34.5 0.00 0.10
CALM 170630P00035000 P 06/30/17 35.0 0.00 0.10
CALM 170630P00035500 P 06/30/17 35.5 0.00 0.10
CALM 170630P00036000 P 06/30/17 36.0 0.00 0.05
CALM 170630P00036500 P 06/30/17 36.5 0.00 0.05
CALM 170630P00037000 P 06/30/17 37.0 0.00 0.10
CALM 170630P00037500 P 06/30/17 37.5 0.00 0.10
CALM 170630P00038000 P 06/30/17 38.0 0.00 0.10
CALM 170630P00038500 P 06/30/17 38.5 0.00 0.10
CALM 170630P00039000 P 06/30/17 39.0 0.05 0.20
CALM 170630P00039500 P 06/30/17 39.5 0.15 0.35
CALM 170630P00040000 P 06/30/17 40.0 0.40 0.90
CALM 170630P00040500 P 06/30/17 40.5 0.75 1.20
CALM 170630P00041000 P 06/30/17 41.0 1.20 1.70
CALM 170630P00041500 P 06/30/17 41.5 1.75 2.20
CALM 170630P00042000 P 06/30/17 42.0 2.20 2.70
CALM 170630P00042500 P 06/30/17 42.5 2.70 3.20
CALM 170630P00043000 P 06/30/17 43.0 3.10 3.70
CALM 170630P00043500 P 06/30/17 43.5 3.20 4.30
CALM 170630P00044000 P 06/30/17 44.0 4.10 4.70
CALM 170630P00044500 P 06/30/17 44.5 4.70 5.20
CALM 170630P00045000 P 06/30/17 45.0 4.90 5.80
CALM 170630P00045500 P 06/30/17 45.5 4.80 6.20
CALM 170630P00046000 P 06/30/17 46.0 5.70 6.70
CALM 170630P00046500 P 06/30/17 46.5 6.30 7.20
CALM 170630P00047000 P 06/30/17 47.0 6.50 7.70
CALM 170630P00047500 P 06/30/17 47.5 7.50 8.20
CALM 170630P00048000 P 06/30/17 48.0 7.70 8.70
CALM 170630P00048500 P 06/30/17 48.5 7.80 9.20
CALM 170630P00049000 P 06/30/17 49.0 8.70 9.70
CALM 170630P00050000 P 06/30/17 50.0 10.10 10.80
CALM 170707C00020000 C 07/07/17 20.0 18.50 20.00
CALM 170707C00022500 C 07/07/17 22.5 14.70 19.10
CALM 170707C00025000 C 07/07/17 25.0 12.30 15.50
CALM 170707C00030500 C 07/07/17 30.5 6.80 10.30
CALM 170707C00031000 C 07/07/17 31.0 6.20 9.30
CALM 170707C00031500 C 07/07/17 31.5 5.80 9.30
CALM 170707C00032000 C 07/07/17 32.0 5.20 8.80
CALM 170707C00032500 C 07/07/17 32.5 4.80 8.30
CALM 170707C00033000 C 07/07/17 33.0 4.20 7.60
CALM 170707C00033500 C 07/07/17 33.5 3.80 7.80
CALM 170707C00034000 C 07/07/17 34.0 3.40 6.50
CALM 170707C00034500 C 07/07/17 34.5 2.85 7.00
CALM 170707C00035000 C 07/07/17 35.0 3.20 5.10
CALM 170707C00035500 C 07/07/17 35.5 1.80 4.60
CALM 170707C00036000 C 07/07/17 36.0 1.40 4.10
CALM 170707C00036500 C 07/07/17 36.5 2.45 3.30
CALM 170707C00037000 C 07/07/17 37.0 2.10 3.10
CALM 170707C00037500 C 07/07/17 37.5 1.30 2.50
CALM 170707C00038000 C 07/07/17 38.0 1.40 1.95
CALM 170707C00038500 C 07/07/17 38.5 1.10 1.45
CALM 170707C00039000 C 07/07/17 39.0 0.75 1.25
CALM 170707C00039500 C 07/07/17 39.5 0.45 0.90
CALM 170707C00040000 C 07/07/17 40.0 0.25 0.55
CALM 170707C00040500 C 07/07/17 40.5 0.10 0.45
CALM 170707C00041000 C 07/07/17 41.0 0.00 0.25
CALM 170707C00041500 C 07/07/17 41.5 0.00 0.15
CALM 170707C00042000 C 07/07/17 42.0 0.00 0.20
CALM 170707C00042500 C 07/07/17 42.5 0.00 0.10
CALM 170707C00043000 C 07/07/17 43.0 0.00 0.15
CALM 170707C00043500 C 07/07/17 43.5 0.00 0.15
CALM 170707C00044000 C 07/07/17 44.0 0.00 0.25
CALM 170707C00044500 C 07/07/17 44.5 0.00 0.05
CALM 170707C00045000 C 07/07/17 45.0 0.00 0.25
CALM 170707C00045500 C 07/07/17 45.5 0.00 0.20
CALM 170707C00046000 C 07/07/17 46.0 0.00 0.15
CALM 170707C00046500 C 07/07/17 46.5 0.00 0.10
CALM 170707C00047000 C 07/07/17 47.0 0.00 0.25
CALM 170707C00047500 C 07/07/17 47.5 0.00 0.10
CALM 170707C00050000 C 07/07/17 50.0 0.00 0.20
CALM 170707C00055000 C 07/07/17 55.0 0.00 0.25
CALM 170707P00020000 P 07/07/17 20.0 0.00 0.20
CALM 170707P00022500 P 07/07/17 22.5 0.00 0.20
CALM 170707P00025000 P 07/07/17 25.0 0.00 0.20
CALM 170707P00030500 P 07/07/17 30.5 0.00 0.10
CALM 170707P00031000 P 07/07/17 31.0 0.00 0.10
CALM 170707P00031500 P 07/07/17 31.5 0.00 0.25
CALM 170707P00032000 P 07/07/17 32.0 0.00 0.05
CALM 170707P00032500 P 07/07/17 32.5 0.00 0.20
CALM 170707P00033000 P 07/07/17 33.0 0.00 0.10
CALM 170707P00033500 P 07/07/17 33.5 0.00 0.20
CALM 170707P00034000 P 07/07/17 34.0 0.00 0.05
CALM 170707P00034500 P 07/07/17 34.5 0.00 0.10
CALM 170707P00035000 P 07/07/17 35.0 0.00 0.75
CALM 170707P00035500 P 07/07/17 35.5 0.00 0.30
CALM 170707P00036000 P 07/07/17 36.0 0.00 0.25
CALM 170707P00036500 P 07/07/17 36.5 0.00 0.65
CALM 170707P00037000 P 07/07/17 37.0 0.00 0.40
CALM 170707P00037500 P 07/07/17 37.5 0.00 0.25
CALM 170707P00038000 P 07/07/17 38.0 0.10 0.70
CALM 170707P00038500 P 07/07/17 38.5 0.05 0.75
CALM 170707P00039000 P 07/07/17 39.0 0.30 0.75
CALM 170707P00039500 P 07/07/17 39.5 0.45 0.95
CALM 170707P00040000 P 07/07/17 40.0 0.60 1.20
CALM 170707P00040500 P 07/07/17 40.5 0.90 1.55
CALM 170707P00041000 P 07/07/17 41.0 1.30 1.95
CALM 170707P00041500 P 07/07/17 41.5 1.65 2.40
CALM 170707P00042000 P 07/07/17 42.0 2.05 3.10
CALM 170707P00042500 P 07/07/17 42.5 2.20 3.60
CALM 170707P00043000 P 07/07/17 43.0 2.55 4.00
CALM 170707P00043500 P 07/07/17 43.5 2.70 4.60
CALM 170707P00044000 P 07/07/17 44.0 2.20 5.10
CALM 170707P00044500 P 07/07/17 44.5 2.65 5.40
CALM 170707P00045000 P 07/07/17 45.0 3.30 6.10
CALM 170707P00045500 P 07/07/17 45.5 4.70 6.70
CALM 170707P00046000 P 07/07/17 46.0 4.90 7.20
CALM 170707P00046500 P 07/07/17 46.5 5.70 7.70
CALM 170707P00047000 P 07/07/17 47.0 5.20 8.00
CALM 170707P00047500 P 07/07/17 47.5 5.60 8.70
CALM 170707P00050000 P 07/07/17 50.0 8.30 11.10
CALM 170707P00055000 P 07/07/17 55.0 15.00 17.20
CALM 170714C00020000 C 07/14/17 20.0 18.30 20.00
CALM 170714C00022500 C 07/14/17 22.5 15.00 18.20
CALM 170714C00025000 C 07/14/17 25.0 12.80 16.40
CALM 170714C00030500 C 07/14/17 30.5 6.80 10.80
CALM 170714C00031000 C 07/14/17 31.0 6.90 10.10
CALM 170714C00031500 C 07/14/17 31.5 5.80 9.80
CALM 170714C00032000 C 07/14/17 32.0 5.40 9.30
CALM 170714C00032500 C 07/14/17 32.5 5.10 8.30
CALM 170714C00033000 C 07/14/17 33.0 4.60 8.00
CALM 170714C00033500 C 07/14/17 33.5 4.10 7.70
CALM 170714C00034000 C 07/14/17 34.0 3.50 7.20
CALM 170714C00034500 C 07/14/17 34.5 2.95 7.30
CALM 170714C00035000 C 07/14/17 35.0 2.75 5.90
CALM 170714C00035500 C 07/14/17 35.5 1.80 6.40
CALM 170714C00036000 C 07/14/17 36.0 1.70 4.90
CALM 170714C00036500 C 07/14/17 36.5 2.25 3.70
CALM 170714C00037000 C 07/14/17 37.0 2.05 3.10
CALM 170714C00037500 C 07/14/17 37.5 1.90 2.55
CALM 170714C00038000 C 07/14/17 38.0 1.55 2.30
CALM 170714C00038500 C 07/14/17 38.5 1.30 1.65
CALM 170714C00039000 C 07/14/17 39.0 0.95 1.45
CALM 170714C00039500 C 07/14/17 39.5 0.70 1.00
CALM 170714C00040000 C 07/14/17 40.0 0.50 1.00
CALM 170714C00040500 C 07/14/17 40.5 0.30 0.95
CALM 170714C00041000 C 07/14/17 41.0 0.15 0.65
CALM 170714C00041500 C 07/14/17 41.5 0.10 0.35
CALM 170714C00042000 C 07/14/17 42.0 0.00 0.50
CALM 170714C00042500 C 07/14/17 42.5 0.00 0.10
CALM 170714C00043000 C 07/14/17 43.0 0.00 0.15
CALM 170714C00043500 C 07/14/17 43.5 0.00 0.10
CALM 170714C00044000 C 07/14/17 44.0 0.00 0.30
CALM 170714C00044500 C 07/14/17 44.5 0.00 0.15
CALM 170714C00045500 C 07/14/17 45.5 0.00 0.20
CALM 170714C00046500 C 07/14/17 46.5 0.00 0.75
CALM 170714C00050000 C 07/14/17 50.0 0.00 0.20
CALM 170714C00055000 C 07/14/17 55.0 0.00 0.15
CALM 170714P00020000 P 07/14/17 20.0 0.00 0.20
CALM 170714P00022500 P 07/14/17 22.5 0.00 0.25
CALM 170714P00025000 P 07/14/17 25.0 0.00 0.20
CALM 170714P00030500 P 07/14/17 30.5 0.00 0.10
CALM 170714P00031000 P 07/14/17 31.0 0.00 0.15
CALM 170714P00031500 P 07/14/17 31.5 0.00 0.10
CALM 170714P00032000 P 07/14/17 32.0 0.00 0.30
CALM 170714P00032500 P 07/14/17 32.5 0.00 0.15
CALM 170714P00033000 P 07/14/17 33.0 0.00 0.10
CALM 170714P00033500 P 07/14/17 33.5 0.00 0.35
CALM 170714P00034000 P 07/14/17 34.0 0.00 0.15
CALM 170714P00034500 P 07/14/17 34.5 0.00 0.15
CALM 170714P00035000 P 07/14/17 35.0 0.00 0.40
CALM 170714P00035500 P 07/14/17 35.5 0.00 0.25
CALM 170714P00036000 P 07/14/17 36.0 0.00 0.40
CALM 170714P00036500 P 07/14/17 36.5 0.05 0.50
CALM 170714P00037000 P 07/14/17 37.0 0.10 0.65
CALM 170714P00037500 P 07/14/17 37.5 0.15 0.80
CALM 170714P00038000 P 07/14/17 38.0 0.25 0.90
CALM 170714P00038500 P 07/14/17 38.5 0.35 0.75
CALM 170714P00039000 P 07/14/17 39.0 0.50 1.15
CALM 170714P00039500 P 07/14/17 39.5 0.70 1.20
CALM 170714P00040000 P 07/14/17 40.0 0.95 1.55
CALM 170714P00040500 P 07/14/17 40.5 1.20 1.75
CALM 170714P00041000 P 07/14/17 41.0 1.50 2.10
CALM 170714P00041500 P 07/14/17 41.5 1.95 2.50
CALM 170714P00042000 P 07/14/17 42.0 2.00 3.20
CALM 170714P00042500 P 07/14/17 42.5 1.45 5.40
CALM 170714P00043000 P 07/14/17 43.0 2.20 5.90
CALM 170714P00043500 P 07/14/17 43.5 2.40 6.40
CALM 170714P00044000 P 07/14/17 44.0 2.95 6.90
CALM 170714P00044500 P 07/14/17 44.5 3.70 7.30
CALM 170714P00045500 P 07/14/17 45.5 4.70 6.80
CALM 170714P00046500 P 07/14/17 46.5 5.70 7.60
CALM 170714P00050000 P 07/14/17 50.0 8.90 11.30
CALM 170714P00055000 P 07/14/17 55.0 15.10 17.20
CALM 170721C00020000 C 07/21/17 20.0 18.00 20.30
CALM 170721C00022500 C 07/21/17 22.5 15.00 17.80
CALM 170721C00025000 C 07/21/17 25.0 12.40 15.70
CALM 170721C00027500 C 07/21/17 27.5 9.90 13.90
CALM 170721C00030000 C 07/21/17 30.0 7.50 10.60
CALM 170721C00030500 C 07/21/17 30.5 6.90 10.90
CALM 170721C00031000 C 07/21/17 31.0 6.20 10.40
CALM 170721C00031500 C 07/21/17 31.5 5.80 8.90
CALM 170721C00032000 C 07/21/17 32.0 5.20 8.80
CALM 170721C00032500 C 07/21/17 32.5 4.90 7.90
CALM 170721C00033000 C 07/21/17 33.0 4.40 7.40
CALM 170721C00033500 C 07/21/17 33.5 4.10 6.90
CALM 170721C00034000 C 07/21/17 34.0 3.30 6.30
CALM 170721C00034500 C 07/21/17 34.5 2.90 5.90
CALM 170721C00035000 C 07/21/17 35.0 3.90 5.20
CALM 170721C00035500 C 07/21/17 35.5 3.90 4.50
CALM 170721C00036000 C 07/21/17 36.0 3.50 4.00
CALM 170721C00036500 C 07/21/17 36.5 2.80 3.50
CALM 170721C00037000 C 07/21/17 37.0 2.55 3.10
CALM 170721C00037500 C 07/21/17 37.5 2.25 2.70
CALM 170721C00038000 C 07/21/17 38.0 1.85 2.40
CALM 170721C00038500 C 07/21/17 38.5 1.50 2.00
CALM 170721C00039000 C 07/21/17 39.0 1.20 1.75
CALM 170721C00039500 C 07/21/17 39.5 0.90 1.50
CALM 170721C00040000 C 07/21/17 40.0 0.70 1.00
CALM 170721C00040500 C 07/21/17 40.5 0.45 0.90
CALM 170721C00041000 C 07/21/17 41.0 0.35 0.75
CALM 170721C00041500 C 07/21/17 41.5 0.20 0.65
CALM 170721C00042000 C 07/21/17 42.0 0.15 0.40
CALM 170721C00042500 C 07/21/17 42.5 0.00 0.30
CALM 170721C00043000 C 07/21/17 43.0 0.00 0.25
CALM 170721C00043500 C 07/21/17 43.5 0.00 0.20
CALM 170721C00044000 C 07/21/17 44.0 0.00 0.35
CALM 170721C00044500 C 07/21/17 44.5 0.00 0.40
CALM 170721C00045000 C 07/21/17 45.0 0.00 0.10
CALM 170721C00046000 C 07/21/17 46.0 0.00 0.10
CALM 170721C00047500 C 07/21/17 47.5 0.00 0.10
CALM 170721C00050000 C 07/21/17 50.0 0.00 0.10
CALM 170721C00055000 C 07/21/17 55.0 0.00 0.05
CALM 170721P00020000 P 07/21/17 20.0 0.00 0.10
CALM 170721P00022500 P 07/21/17 22.5 0.00 0.10
CALM 170721P00025000 P 07/21/17 25.0 0.00 0.05
CALM 170721P00027500 P 07/21/17 27.5 0.00 0.10
CALM 170721P00030000 P 07/21/17 30.0 0.00 0.10
CALM 170721P00030500 P 07/21/17 30.5 0.00 0.15
CALM 170721P00031000 P 07/21/17 31.0 0.00 0.10
CALM 170721P00031500 P 07/21/17 31.5 0.00 0.15
CALM 170721P00032000 P 07/21/17 32.0 0.00 0.10
CALM 170721P00032500 P 07/21/17 32.5 0.00 0.15
CALM 170721P00033000 P 07/21/17 33.0 0.00 0.20
CALM 170721P00033500 P 07/21/17 33.5 0.00 0.20
CALM 170721P00034000 P 07/21/17 34.0 0.00 0.45
CALM 170721P00034500 P 07/21/17 34.5 0.00 0.45
CALM 170721P00035000 P 07/21/17 35.0 0.15 0.25
CALM 170721P00035500 P 07/21/17 35.5 0.05 0.30
CALM 170721P00036000 P 07/21/17 36.0 0.15 0.55
CALM 170721P00036500 P 07/21/17 36.5 0.15 0.60
CALM 170721P00037000 P 07/21/17 37.0 0.25 0.75
CALM 170721P00037500 P 07/21/17 37.5 0.35 0.75
CALM 170721P00038000 P 07/21/17 38.0 0.50 1.00
CALM 170721P00038500 P 07/21/17 38.5 0.60 1.15
CALM 170721P00039000 P 07/21/17 39.0 0.80 1.35
CALM 170721P00039500 P 07/21/17 39.5 0.90 1.55
CALM 170721P00040000 P 07/21/17 40.0 1.25 1.85
CALM 170721P00040500 P 07/21/17 40.5 1.55 2.15
CALM 170721P00041000 P 07/21/17 41.0 1.70 2.30
CALM 170721P00041500 P 07/21/17 41.5 2.00 2.85
CALM 170721P00042000 P 07/21/17 42.0 2.45 3.10
CALM 170721P00042500 P 07/21/17 42.5 2.90 3.50
CALM 170721P00043000 P 07/21/17 43.0 3.30 3.90
CALM 170721P00043500 P 07/21/17 43.5 3.20 4.80
CALM 170721P00044000 P 07/21/17 44.0 3.50 5.40
CALM 170721P00044500 P 07/21/17 44.5 3.80 5.90
CALM 170721P00045000 P 07/21/17 45.0 4.70 6.40
CALM 170721P00046000 P 07/21/17 46.0 5.60 7.30
CALM 170721P00047500 P 07/21/17 47.5 6.80 8.90
CALM 170721P00050000 P 07/21/17 50.0 9.40 11.30
CALM 170721P00055000 P 07/21/17 55.0 15.10 16.30
CALM 170728C00020000 C 07/28/17 20.0 17.60 20.30
CALM 170728C00022500 C 07/28/17 22.5 14.80 18.20
CALM 170728C00025000 C 07/28/17 25.0 12.20 16.20
CALM 170728C00030000 C 07/28/17 30.0 7.30 11.90
CALM 170728C00031500 C 07/28/17 31.5 5.80 10.40
CALM 170728C00032000 C 07/28/17 32.0 5.40 9.70
CALM 170728C00032500 C 07/28/17 32.5 4.90 8.10
CALM 170728C00033000 C 07/28/17 33.0 4.20 7.30
CALM 170728C00033500 C 07/28/17 33.5 3.80 7.20
CALM 170728C00034000 C 07/28/17 34.0 4.60 7.60
CALM 170728C00034500 C 07/28/17 34.5 4.00 7.10
CALM 170728C00035000 C 07/28/17 35.0 3.70 5.30
CALM 170728C00035500 C 07/28/17 35.5 3.60 4.70
CALM 170728C00036000 C 07/28/17 36.0 3.20 4.40
CALM 170728C00036500 C 07/28/17 36.5 2.70 3.90
CALM 170728C00037000 C 07/28/17 37.0 2.75 3.50
CALM 170728C00037500 C 07/28/17 37.5 2.20 2.80
CALM 170728C00038000 C 07/28/17 38.0 1.90 2.45
CALM 170728C00038500 C 07/28/17 38.5 1.65 2.10
CALM 170728C00039000 C 07/28/17 39.0 1.35 1.75
CALM 170728C00039500 C 07/28/17 39.5 1.10 1.70
CALM 170728C00040000 C 07/28/17 40.0 0.70 1.20
CALM 170728C00040500 C 07/28/17 40.5 0.70 1.05
CALM 170728C00041000 C 07/28/17 41.0 0.30 1.30
CALM 170728C00041500 C 07/28/17 41.5 0.35 0.65
CALM 170728C00042000 C 07/28/17 42.0 0.30 0.65
CALM 170728C00042500 C 07/28/17 42.5 0.15 0.55
CALM 170728C00043000 C 07/28/17 43.0 0.05 0.45
CALM 170728C00043500 C 07/28/17 43.5 0.00 0.40
CALM 170728C00044000 C 07/28/17 44.0 0.00 0.35
CALM 170728C00044500 C 07/28/17 44.5 0.00 0.35
CALM 170728C00045000 C 07/28/17 45.0 0.00 0.25
CALM 170728C00045500 C 07/28/17 45.5 0.00 0.55
CALM 170728C00046500 C 07/28/17 46.5 0.00 0.45
CALM 170728C00050000 C 07/28/17 50.0 0.00 0.60
CALM 170728C00055000 C 07/28/17 55.0 0.00 0.50
CALM 170728P00020000 P 07/28/17 20.0 0.00 0.60
CALM 170728P00022500 P 07/28/17 22.5 0.00 0.45
CALM 170728P00025000 P 07/28/17 25.0 0.00 0.55
CALM 170728P00030000 P 07/28/17 30.0 0.00 0.60
CALM 170728P00031500 P 07/28/17 31.5 0.00 0.20
CALM 170728P00032000 P 07/28/17 32.0 0.00 0.30
CALM 170728P00032500 P 07/28/17 32.5 0.00 0.30
CALM 170728P00033000 P 07/28/17 33.0 0.00 0.20
CALM 170728P00033500 P 07/28/17 33.5 0.05 0.35
CALM 170728P00034000 P 07/28/17 34.0 0.00 0.50
CALM 170728P00034500 P 07/28/17 34.5 0.10 0.35
CALM 170728P00035000 P 07/28/17 35.0 0.10 0.55
CALM 170728P00035500 P 07/28/17 35.5 0.15 0.80
CALM 170728P00036000 P 07/28/17 36.0 0.30 0.60
CALM 170728P00036500 P 07/28/17 36.5 0.30 0.65
CALM 170728P00037000 P 07/28/17 37.0 0.40 0.75
CALM 170728P00037500 P 07/28/17 37.5 0.30 0.85
CALM 170728P00038000 P 07/28/17 38.0 0.65 1.20
CALM 170728P00038500 P 07/28/17 38.5 0.80 1.30
CALM 170728P00039000 P 07/28/17 39.0 1.00 1.60
CALM 170728P00039500 P 07/28/17 39.5 1.20 1.75
CALM 170728P00040000 P 07/28/17 40.0 1.45 2.05
CALM 170728P00040500 P 07/28/17 40.5 1.70 2.35
CALM 170728P00041000 P 07/28/17 41.0 2.00 3.10
CALM 170728P00041500 P 07/28/17 41.5 2.45 3.20
CALM 170728P00042000 P 07/28/17 42.0 2.35 3.40
CALM 170728P00042500 P 07/28/17 42.5 2.75 3.90
CALM 170728P00043000 P 07/28/17 43.0 3.50 4.30
CALM 170728P00043500 P 07/28/17 43.5 3.60 4.80
CALM 170728P00044000 P 07/28/17 44.0 2.40 5.30
CALM 170728P00044500 P 07/28/17 44.5 3.50 5.70
CALM 170728P00045000 P 07/28/17 45.0 3.90 7.80
CALM 170728P00045500 P 07/28/17 45.5 4.30 6.90
CALM 170728P00046500 P 07/28/17 46.5 5.50 9.30
CALM 170728P00050000 P 07/28/17 50.0 8.40 12.70
CALM 170728P00055000 P 07/28/17 55.0 14.10 16.70
CALM 170804C00030500 C 08/04/17 30.5 6.90 9.70
CALM 170804C00031000 C 08/04/17 31.0 6.20 10.60
CALM 170804C00031500 C 08/04/17 31.5 5.90 10.00
CALM 170804C00032000 C 08/04/17 32.0 5.30 9.40
CALM 170804C00032500 C 08/04/17 32.5 4.90 8.40
CALM 170804C00033000 C 08/04/17 33.0 4.20 7.90
CALM 170804C00033500 C 08/04/17 33.5 3.80 7.90
CALM 170804C00034000 C 08/04/17 34.0 3.80 6.90
CALM 170804C00034500 C 08/04/17 34.5 3.40 6.30
CALM 170804C00035000 C 08/04/17 35.0 4.10 5.30
CALM 170804C00035500 C 08/04/17 35.5 3.80 4.80
CALM 170804C00036000 C 08/04/17 36.0 3.20 4.40
CALM 170804C00036500 C 08/04/17 36.5 2.75 3.90
CALM 170804C00037000 C 08/04/17 37.0 2.40 3.50
CALM 170804C00037500 C 08/04/17 37.5 2.30 3.20
CALM 170804C00038000 C 08/04/17 38.0 1.90 2.60
CALM 170804C00038500 C 08/04/17 38.5 1.80 2.20
CALM 170804C00039000 C 08/04/17 39.0 1.50 2.00
CALM 170804C00039500 C 08/04/17 39.5 1.30 1.75
CALM 170804C00040000 C 08/04/17 40.0 0.70 1.55
CALM 170804C00040500 C 08/04/17 40.5 0.80 1.20
CALM 170804C00041000 C 08/04/17 41.0 0.50 0.95
CALM 170804C00041500 C 08/04/17 41.5 0.35 0.85
CALM 170804C00042000 C 08/04/17 42.0 0.40 0.65
CALM 170804C00042500 C 08/04/17 42.5 0.30 0.55
CALM 170804C00043000 C 08/04/17 43.0 0.00 0.65
CALM 170804C00043500 C 08/04/17 43.5 0.00 0.55
CALM 170804C00044000 C 08/04/17 44.0 0.00 0.60
CALM 170804C00044500 C 08/04/17 44.5 0.00 0.65
CALM 170804C00045500 C 08/04/17 45.5 0.00 0.60
CALM 170804P00030500 P 08/04/17 30.5 0.00 0.45
CALM 170804P00031000 P 08/04/17 31.0 0.00 0.55
CALM 170804P00031500 P 08/04/17 31.5 0.00 0.40
CALM 170804P00032000 P 08/04/17 32.0 0.00 0.60
CALM 170804P00032500 P 08/04/17 32.5 0.00 0.60
CALM 170804P00033000 P 08/04/17 33.0 0.00 0.65
CALM 170804P00033500 P 08/04/17 33.5 0.00 0.65
CALM 170804P00034000 P 08/04/17 34.0 0.15 0.50
CALM 170804P00034500 P 08/04/17 34.5 0.00 0.70
CALM 170804P00035000 P 08/04/17 35.0 0.20 0.80
CALM 170804P00035500 P 08/04/17 35.5 0.30 0.65
CALM 170804P00036000 P 08/04/17 36.0 0.35 0.75
CALM 170804P00036500 P 08/04/17 36.5 0.40 0.75
CALM 170804P00037000 P 08/04/17 37.0 0.50 1.00
CALM 170804P00037500 P 08/04/17 37.5 0.65 1.05
CALM 170804P00038000 P 08/04/17 38.0 0.80 1.25
CALM 170804P00038500 P 08/04/17 38.5 0.95 1.45
CALM 170804P00039000 P 08/04/17 39.0 1.10 1.75
CALM 170804P00039500 P 08/04/17 39.5 1.25 1.90
CALM 170804P00040000 P 08/04/17 40.0 1.60 2.20
CALM 170804P00040500 P 08/04/17 40.5 1.85 2.45
CALM 170804P00041000 P 08/04/17 41.0 2.10 3.20
CALM 170804P00041500 P 08/04/17 41.5 2.50 3.60
CALM 170804P00042000 P 08/04/17 42.0 2.60 3.50
CALM 170804P00042500 P 08/04/17 42.5 2.90 4.10
CALM 170804P00043000 P 08/04/17 43.0 3.30 4.50
CALM 170804P00043500 P 08/04/17 43.5 3.80 5.00
CALM 170804P00044000 P 08/04/17 44.0 4.20 5.40
CALM 170804P00044500 P 08/04/17 44.5 3.30 5.90
CALM 170804P00045500 P 08/04/17 45.5 5.30 7.10
CALM 170811C00031500 C 08/11/17 31.5 5.90 9.10
CALM 170811C00032000 C 08/11/17 32.0 5.20 10.00
CALM 170811C00032500 C 08/11/17 32.5 4.70 9.50
CALM 170811C00033000 C 08/11/17 33.0 4.20 9.00
CALM 170811C00033500 C 08/11/17 33.5 3.70 8.40
CALM 170811C00034000 C 08/11/17 34.0 3.30 8.00
CALM 170811C00034500 C 08/11/17 34.5 4.60 5.80
CALM 170811C00035000 C 08/11/17 35.0 2.40 6.80
CALM 170811C00035500 C 08/11/17 35.5 1.90 4.90
CALM 170811C00036000 C 08/11/17 36.0 3.30 4.50
CALM 170811C00036500 C 08/11/17 36.5 1.10 4.10
CALM 170811C00037000 C 08/11/17 37.0 0.70 3.70
CALM 170811C00037500 C 08/11/17 37.5 0.30 3.70
CALM 170811C00038000 C 08/11/17 38.0 0.35 4.20
CALM 170811C00038500 C 08/11/17 38.5 0.15 4.60
CALM 170811C00039000 C 08/11/17 39.0 0.00 4.80
CALM 170811C00039500 C 08/11/17 39.5 0.00 4.80
CALM 170811C00040000 C 08/11/17 40.0 0.00 1.80
CALM 170811C00040500 C 08/11/17 40.5 0.00 4.70
CALM 170811C00041000 C 08/11/17 41.0 0.05 2.45
CALM 170811C00041500 C 08/11/17 41.5 0.00 4.30
CALM 170811C00042000 C 08/11/17 42.0 0.05 4.10
CALM 170811C00042500 C 08/11/17 42.5 0.00 0.75
CALM 170811C00043000 C 08/11/17 43.0 0.00 4.20
CALM 170811C00043500 C 08/11/17 43.5 0.00 4.00
CALM 170811C00044000 C 08/11/17 44.0 0.00 4.20
CALM 170811C00044500 C 08/11/17 44.5 0.00 0.75
CALM 170811C00045000 C 08/11/17 45.0 0.00 0.75
CALM 170811C00045500 C 08/11/17 45.5 0.00 3.20
CALM 170811P00031500 P 08/11/17 31.5 0.00 0.65
CALM 170811P00032000 P 08/11/17 32.0 0.00 0.70
CALM 170811P00032500 P 08/11/17 32.5 0.00 0.75
CALM 170811P00033000 P 08/11/17 33.0 0.00 3.00
CALM 170811P00033500 P 08/11/17 33.5 0.00 3.20
CALM 170811P00034000 P 08/11/17 34.0 0.00 4.20
CALM 170811P00034500 P 08/11/17 34.5 0.00 3.80
CALM 170811P00035000 P 08/11/17 35.0 0.00 4.40
CALM 170811P00035500 P 08/11/17 35.5 0.05 4.00
CALM 170811P00036000 P 08/11/17 36.0 0.00 4.30
CALM 170811P00036500 P 08/11/17 36.5 0.20 3.70
CALM 170811P00037000 P 08/11/17 37.0 0.05 4.40
CALM 170811P00037500 P 08/11/17 37.5 0.20 4.30
CALM 170811P00038000 P 08/11/17 38.0 0.20 4.50
CALM 170811P00038500 P 08/11/17 38.5 0.60 4.30
CALM 170811P00039000 P 08/11/17 39.0 0.65 4.70
CALM 170811P00039500 P 08/11/17 39.5 0.95 4.90
CALM 170811P00040000 P 08/11/17 40.0 1.30 4.60
CALM 170811P00040500 P 08/11/17 40.5 1.65 4.50
CALM 170811P00041000 P 08/11/17 41.0 2.00 4.80
CALM 170811P00041500 P 08/11/17 41.5 0.75 3.80
CALM 170811P00042000 P 08/11/17 42.0 0.90 3.80
CALM 170811P00042500 P 08/11/17 42.5 1.30 6.00
CALM 170811P00043000 P 08/11/17 43.0 3.40 4.60
CALM 170811P00043500 P 08/11/17 43.5 3.80 5.00
CALM 170811P00044000 P 08/11/17 44.0 4.30 5.50
CALM 170811P00044500 P 08/11/17 44.5 3.10 7.80
CALM 170811P00045000 P 08/11/17 45.0 3.50 8.20
CALM 170811P00045500 P 08/11/17 45.5 4.80 8.60
CALM 170818C00022500 C 08/18/17 22.5 16.00 17.40
CALM 170818C00025000 C 08/18/17 25.0 13.10 15.30
CALM 170818C00027500 C 08/18/17 27.5 10.00 13.30
CALM 170818C00030000 C 08/18/17 30.0 8.70 10.10
CALM 170818C00032500 C 08/18/17 32.5 4.80 7.80
CALM 170818C00035000 C 08/18/17 35.0 4.50 5.20
CALM 170818C00037500 C 08/18/17 37.5 2.35 3.20
CALM 170818C00040000 C 08/18/17 40.0 1.00 1.50
CALM 170818C00042500 C 08/18/17 42.5 0.35 0.50
CALM 170818C00045000 C 08/18/17 45.0 0.05 0.20
CALM 170818C00047500 C 08/18/17 47.5 0.00 0.10
CALM 170818C00050000 C 08/18/17 50.0 0.00 0.05
CALM 170818C00052500 C 08/18/17 52.5 0.00 0.05
CALM 170818C00055000 C 08/18/17 55.0 0.00 0.05
CALM 170818C00060000 C 08/18/17 60.0 0.00 0.05
CALM 170818P00022500 P 08/18/17 22.5 0.00 0.05
CALM 170818P00025000 P 08/18/17 25.0 0.00 0.10
CALM 170818P00027500 P 08/18/17 27.5 0.00 0.15
CALM 170818P00030000 P 08/18/17 30.0 0.00 0.15
CALM 170818P00032500 P 08/18/17 32.5 0.10 0.25
CALM 170818P00035000 P 08/18/17 35.0 0.35 0.55
CALM 170818P00037500 P 08/18/17 37.5 0.80 1.15
CALM 170818P00040000 P 08/18/17 40.0 1.80 2.40
CALM 170818P00042500 P 08/18/17 42.5 3.40 4.20
CALM 170818P00045000 P 08/18/17 45.0 5.40 6.20
CALM 170818P00047500 P 08/18/17 47.5 7.70 8.70
CALM 170818P00050000 P 08/18/17 50.0 9.80 11.30
CALM 170818P00052500 P 08/18/17 52.5 12.30 13.70
CALM 170818P00055000 P 08/18/17 55.0 14.80 16.20
CALM 170818P00060000 P 08/18/17 60.0 19.80 21.20
CALM 171117C00020000 C 11/17/17 20.0 18.40 19.90
CALM 171117C00022500 C 11/17/17 22.5 14.80 18.70
CALM 171117C00025000 C 11/17/17 25.0 12.20 15.80
CALM 171117C00027500 C 11/17/17 27.5 9.80 13.70
CALM 171117C00030000 C 11/17/17 30.0 7.40 10.50
CALM 171117C00032500 C 11/17/17 32.5 6.70 7.70
CALM 171117C00035000 C 11/17/17 35.0 4.60 5.80
CALM 171117C00037500 C 11/17/17 37.5 2.70 3.80
CALM 171117C00040000 C 11/17/17 40.0 1.85 2.50
CALM 171117C00042500 C 11/17/17 42.5 0.80 1.40
CALM 171117C00045000 C 11/17/17 45.0 0.40 0.90
CALM 171117C00047500 C 11/17/17 47.5 0.15 0.35
CALM 171117C00050000 C 11/17/17 50.0 0.05 0.30
CALM 171117C00055000 C 11/17/17 55.0 0.00 0.10
CALM 171117P00020000 P 11/17/17 20.0 0.00 0.05
CALM 171117P00022500 P 11/17/17 22.5 0.00 0.10
CALM 171117P00025000 P 11/17/17 25.0 0.00 0.15
CALM 171117P00027500 P 11/17/17 27.5 0.10 0.30
CALM 171117P00030000 P 11/17/17 30.0 0.25 0.60
CALM 171117P00032500 P 11/17/17 32.5 0.60 0.95
CALM 171117P00035000 P 11/17/17 35.0 1.05 1.50
CALM 171117P00037500 P 11/17/17 37.5 1.75 2.70
CALM 171117P00040000 P 11/17/17 40.0 2.90 3.80
CALM 171117P00042500 P 11/17/17 42.5 4.40 5.50
CALM 171117P00045000 P 11/17/17 45.0 6.20 7.50
CALM 171117P00047500 P 11/17/17 47.5 8.30 9.80
CALM 171117P00050000 P 11/17/17 50.0 10.50 12.40
CALM 171117P00055000 P 11/17/17 55.0 14.90 17.50
CALM 180119C00020000 C 01/19/18 20.0 17.60 20.40
CALM 180119C00022500 C 01/19/18 22.5 14.80 19.20
CALM 180119C00025000 C 01/19/18 25.0 12.30 16.80
CALM 180119C00027500 C 01/19/18 27.5 9.80 14.20
CALM 180119C00030000 C 01/19/18 30.0 8.10 10.40
CALM 180119C00032500 C 01/19/18 32.5 6.80 8.10
CALM 180119C00035000 C 01/19/18 35.0 4.90 6.10
CALM 180119C00037500 C 01/19/18 37.5 3.00 4.10
CALM 180119C00040000 C 01/19/18 40.0 2.00 3.20
CALM 180119C00042500 C 01/19/18 42.5 1.30 2.05
CALM 180119C00045000 C 01/19/18 45.0 0.65 1.25
CALM 180119C00047500 C 01/19/18 47.5 0.40 0.85
CALM 180119C00050000 C 01/19/18 50.0 0.25 0.50
CALM 180119C00052500 C 01/19/18 52.5 0.10 0.35
CALM 180119C00055000 C 01/19/18 55.0 0.10 0.25
CALM 180119C00060000 C 01/19/18 60.0 0.00 0.20
CALM 180119P00020000 P 01/19/18 20.0 0.00 0.20
CALM 180119P00022500 P 01/19/18 22.5 0.00 0.30
CALM 180119P00025000 P 01/19/18 25.0 0.05 0.40
CALM 180119P00027500 P 01/19/18 27.5 0.20 0.60
CALM 180119P00030000 P 01/19/18 30.0 0.50 0.85
CALM 180119P00032500 P 01/19/18 32.5 0.75 1.50
CALM 180119P00035000 P 01/19/18 35.0 1.55 2.10
CALM 180119P00037500 P 01/19/18 37.5 2.40 3.40
CALM 180119P00040000 P 01/19/18 40.0 3.50 4.30
CALM 180119P00042500 P 01/19/18 42.5 4.90 6.10
CALM 180119P00045000 P 01/19/18 45.0 6.70 8.00
CALM 180119P00047500 P 01/19/18 47.5 8.70 10.20
CALM 180119P00050000 P 01/19/18 50.0 10.50 12.80
CALM 180119P00052500 P 01/19/18 52.5 11.60 15.70
CALM 180119P00055000 P 01/19/18 55.0 13.90 18.10
CALM 180119P00060000 P 01/19/18 60.0 19.30 22.90
CALM 180216C00020000 C 02/16/18 20.0 17.20 20.40
CALM 180216C00022500 C 02/16/18 22.5 14.50 19.20
CALM 180216C00025000 C 02/16/18 25.0 12.20 16.80
CALM 180216C00027500 C 02/16/18 27.5 9.70 14.20
CALM 180216C00030000 C 02/16/18 30.0 7.90 11.70
CALM 180216C00032500 C 02/16/18 32.5 6.80 8.30
CALM 180216C00035000 C 02/16/18 35.0 5.00 6.20
CALM 180216C00037500 C 02/16/18 37.5 3.60 4.50
CALM 180216C00040000 C 02/16/18 40.0 2.00 3.10
CALM 180216C00042500 C 02/16/18 42.5 1.45 2.20
CALM 180216C00045000 C 02/16/18 45.0 0.80 1.55
CALM 180216C00047500 C 02/16/18 47.5 0.25 1.10
CALM 180216C00050000 C 02/16/18 50.0 0.15 0.70
CALM 180216C00055000 C 02/16/18 55.0 0.00 0.30
CALM 180216P00020000 P 02/16/18 20.0 0.00 0.20
CALM 180216P00022500 P 02/16/18 22.5 0.00 0.20
CALM 180216P00025000 P 02/16/18 25.0 0.15 0.45
CALM 180216P00027500 P 02/16/18 27.5 0.30 0.70
CALM 180216P00030000 P 02/16/18 30.0 0.65 1.20
CALM 180216P00032500 P 02/16/18 32.5 1.05 1.75
CALM 180216P00035000 P 02/16/18 35.0 1.70 2.35
CALM 180216P00037500 P 02/16/18 37.5 2.55 3.40
CALM 180216P00040000 P 02/16/18 40.0 3.90 5.00
CALM 180216P00042500 P 02/16/18 42.5 5.30 6.40
CALM 180216P00045000 P 02/16/18 45.0 6.90 8.40
CALM 180216P00047500 P 02/16/18 47.5 8.00 11.10
CALM 180216P00050000 P 02/16/18 50.0 10.70 13.10
CALM 180216P00055000 P 02/16/18 55.0 15.00 17.80
CALM 190118C00020000 C 01/18/19 20.0 17.30 20.60
CALM 190118C00022500 C 01/18/19 22.5 14.50 19.20
CALM 190118C00025000 C 01/18/19 25.0 12.50 15.60
CALM 190118C00027500 C 01/18/19 27.5 10.50 13.60
CALM 190118C00030000 C 01/18/19 30.0 8.30 10.10
CALM 190118C00032500 C 01/18/19 32.5 6.50 9.60
CALM 190118C00035000 C 01/18/19 35.0 4.90 8.00
CALM 190118C00037500 C 01/18/19 37.5 3.70 6.50
CALM 190118C00040000 C 01/18/19 40.0 2.55 4.90
CALM 190118C00042500 C 01/18/19 42.5 1.85 3.90
CALM 190118C00045000 C 01/18/19 45.0 2.00 3.20
CALM 190118C00047500 C 01/18/19 47.5 1.15 2.65
CALM 190118C00050000 C 01/18/19 50.0 0.60 1.45
CALM 190118C00052500 C 01/18/19 52.5 0.50 1.60
CALM 190118C00055000 C 01/18/19 55.0 0.35 1.15
CALM 190118C00060000 C 01/18/19 60.0 0.05 1.15
CALM 190118P00020000 P 01/18/19 20.0 0.10 0.90
CALM 190118P00022500 P 01/18/19 22.5 0.20 1.60
CALM 190118P00025000 P 01/18/19 25.0 0.45 1.10
CALM 190118P00027500 P 01/18/19 27.5 0.80 1.80
CALM 190118P00030000 P 01/18/19 30.0 1.30 2.65
CALM 190118P00032500 P 01/18/19 32.5 1.95 3.40
CALM 190118P00035000 P 01/18/19 35.0 2.85 4.50
CALM 190118P00037500 P 01/18/19 37.5 3.90 6.00
CALM 190118P00040000 P 01/18/19 40.0 5.10 7.60
CALM 190118P00042500 P 01/18/19 42.5 6.60 9.60
CALM 190118P00045000 P 01/18/19 45.0 8.30 11.20
CALM 190118P00047500 P 01/18/19 47.5 10.10 13.00
CALM 190118P00050000 P 01/18/19 50.0 11.70 14.80
CALM 190118P00052500 P 01/18/19 52.5 14.10 16.80
CALM 190118P00055000 P 01/18/19 55.0 15.90 19.00
CALM 190118P00060000 P 01/18/19 60.0 20.40 23.40

OPRA data is delayed 15 minutes.