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 May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 160603C00039000 C 06/03/16 39.0 4.40 7.00
CALM 160603C00039500 C 06/03/16 39.5 3.80 6.40
CALM 160603C00040000 C 06/03/16 40.0 2.10 6.70
CALM 160603C00040500 C 06/03/16 40.5 2.90 5.30
CALM 160603C00041000 C 06/03/16 41.0 2.30 4.80
CALM 160603C00041500 C 06/03/16 41.5 1.90 4.50
CALM 160603C00042000 C 06/03/16 42.0 0.90 4.00
CALM 160603C00042500 C 06/03/16 42.5 0.90 3.70
CALM 160603C00043000 C 06/03/16 43.0 0.80 3.00
CALM 160603C00043500 C 06/03/16 43.5 1.00 2.05
CALM 160603C00044000 C 06/03/16 44.0 0.65 1.65
CALM 160603C00044500 C 06/03/16 44.5 0.40 1.25
CALM 160603C00045000 C 06/03/16 45.0 0.20 0.85
CALM 160603C00045500 C 06/03/16 45.5 0.10 0.70
CALM 160603C00046000 C 06/03/16 46.0 0.00 0.70
CALM 160603C00046500 C 06/03/16 46.5 0.00 0.50
CALM 160603C00047000 C 06/03/16 47.0 0.00 0.25
CALM 160603C00047500 C 06/03/16 47.5 0.00 0.55
CALM 160603C00048000 C 06/03/16 48.0 0.00 4.80
CALM 160603C00048500 C 06/03/16 48.5 0.00 4.80
CALM 160603C00049000 C 06/03/16 49.0 0.00 4.80
CALM 160603C00049500 C 06/03/16 49.5 0.00 4.80
CALM 160603C00050000 C 06/03/16 50.0 0.00 2.85
CALM 160603C00050500 C 06/03/16 50.5 0.00 4.80
CALM 160603C00051000 C 06/03/16 51.0 0.00 4.80
CALM 160603C00051500 C 06/03/16 51.5 0.00 4.80
CALM 160603C00052000 C 06/03/16 52.0 0.00 4.80
CALM 160603C00052500 C 06/03/16 52.5 0.00 1.40
CALM 160603C00053000 C 06/03/16 53.0 0.00 4.80
CALM 160603P00039000 P 06/03/16 39.0 0.00 0.05
CALM 160603P00039500 P 06/03/16 39.5 0.00 4.80
CALM 160603P00040000 P 06/03/16 40.0 0.00 2.40
CALM 160603P00040500 P 06/03/16 40.5 0.00 4.80
CALM 160603P00041000 P 06/03/16 41.0 0.00 4.80
CALM 160603P00041500 P 06/03/16 41.5 0.00 4.80
CALM 160603P00042000 P 06/03/16 42.0 0.00 0.65
CALM 160603P00042500 P 06/03/16 42.5 0.05 0.55
CALM 160603P00043000 P 06/03/16 43.0 0.15 0.55
CALM 160603P00043500 P 06/03/16 43.5 0.25 0.70
CALM 160603P00044000 P 06/03/16 44.0 0.45 1.05
CALM 160603P00044500 P 06/03/16 44.5 0.65 1.45
CALM 160603P00045000 P 06/03/16 45.0 0.95 1.60
CALM 160603P00045500 P 06/03/16 45.5 1.05 2.05
CALM 160603P00046000 P 06/03/16 46.0 1.00 2.55
CALM 160603P00046500 P 06/03/16 46.5 0.10 4.60
CALM 160603P00047000 P 06/03/16 47.0 0.60 4.30
CALM 160603P00047500 P 06/03/16 47.5 1.00 4.40
CALM 160603P00048000 P 06/03/16 48.0 1.50 5.90
CALM 160603P00048500 P 06/03/16 48.5 2.10 5.40
CALM 160603P00049000 P 06/03/16 49.0 2.50 5.80
CALM 160603P00049500 P 06/03/16 49.5 3.10 6.40
CALM 160603P00050000 P 06/03/16 50.0 3.50 7.50
CALM 160603P00050500 P 06/03/16 50.5 3.90 7.40
CALM 160603P00051000 P 06/03/16 51.0 4.60 7.90
CALM 160603P00051500 P 06/03/16 51.5 5.10 8.40
CALM 160603P00052000 P 06/03/16 52.0 5.60 8.90
CALM 160603P00052500 P 06/03/16 52.5 6.00 9.50
CALM 160603P00053000 P 06/03/16 53.0 6.50 9.50
CALM 160610C00039000 C 06/10/16 39.0 4.40 7.50
CALM 160610C00039500 C 06/10/16 39.5 3.80 7.00
CALM 160610C00040000 C 06/10/16 40.0 3.30 6.60
CALM 160610C00040500 C 06/10/16 40.5 2.90 5.40
CALM 160610C00041000 C 06/10/16 41.0 2.35 4.90
CALM 160610C00041500 C 06/10/16 41.5 1.90 4.40
CALM 160610C00042000 C 06/10/16 42.0 1.35 3.80
CALM 160610C00042500 C 06/10/16 42.5 1.00 3.40
CALM 160610C00043000 C 06/10/16 43.0 0.35 2.65
CALM 160610C00043500 C 06/10/16 43.5 0.80 2.00
CALM 160610C00044000 C 06/10/16 44.0 0.75 1.70
CALM 160610C00044500 C 06/10/16 44.5 0.55 1.35
CALM 160610C00045000 C 06/10/16 45.0 0.25 1.05
CALM 160610C00045500 C 06/10/16 45.5 0.15 0.60
CALM 160610C00046000 C 06/10/16 46.0 0.20 0.60
CALM 160610C00046500 C 06/10/16 46.5 0.10 0.65
CALM 160610C00047000 C 06/10/16 47.0 0.05 0.50
CALM 160610C00047500 C 06/10/16 47.5 0.00 0.45
CALM 160610C00048000 C 06/10/16 48.0 0.00 2.80
CALM 160610C00048500 C 06/10/16 48.5 0.00 4.80
CALM 160610C00049000 C 06/10/16 49.0 0.00 4.80
CALM 160610C00049500 C 06/10/16 49.5 0.00 4.80
CALM 160610C00050000 C 06/10/16 50.0 0.00 4.80
CALM 160610C00050500 C 06/10/16 50.5 0.00 4.80
CALM 160610C00051000 C 06/10/16 51.0 0.00 4.80
CALM 160610C00051500 C 06/10/16 51.5 0.00 4.80
CALM 160610C00052000 C 06/10/16 52.0 0.00 4.80
CALM 160610C00052500 C 06/10/16 52.5 0.00 1.40
CALM 160610C00053000 C 06/10/16 53.0 0.00 4.80
CALM 160610P00039000 P 06/10/16 39.0 0.00 0.10
CALM 160610P00039500 P 06/10/16 39.5 0.00 4.80
CALM 160610P00040000 P 06/10/16 40.0 0.00 1.90
CALM 160610P00040500 P 06/10/16 40.5 0.00 4.80
CALM 160610P00041000 P 06/10/16 41.0 0.00 4.80
CALM 160610P00041500 P 06/10/16 41.5 0.00 4.50
CALM 160610P00042000 P 06/10/16 42.0 0.10 0.65
CALM 160610P00042500 P 06/10/16 42.5 0.15 0.85
CALM 160610P00043000 P 06/10/16 43.0 0.25 0.85
CALM 160610P00043500 P 06/10/16 43.5 0.40 1.00
CALM 160610P00044000 P 06/10/16 44.0 0.50 1.75
CALM 160610P00044500 P 06/10/16 44.5 0.70 1.65
CALM 160610P00045000 P 06/10/16 45.0 0.95 1.95
CALM 160610P00045500 P 06/10/16 45.5 1.05 2.70
CALM 160610P00046000 P 06/10/16 46.0 1.65 3.50
CALM 160610P00046500 P 06/10/16 46.5 1.30 4.10
CALM 160610P00047000 P 06/10/16 47.0 0.80 3.80
CALM 160610P00047500 P 06/10/16 47.5 1.30 5.00
CALM 160610P00048000 P 06/10/16 48.0 1.70 5.20
CALM 160610P00048500 P 06/10/16 48.5 2.30 5.70
CALM 160610P00049000 P 06/10/16 49.0 2.70 6.00
CALM 160610P00049500 P 06/10/16 49.5 3.10 6.40
CALM 160610P00050000 P 06/10/16 50.0 3.70 7.00
CALM 160610P00050500 P 06/10/16 50.5 4.10 7.40
CALM 160610P00051000 P 06/10/16 51.0 4.70 8.00
CALM 160610P00051500 P 06/10/16 51.5 5.10 8.40
CALM 160610P00052000 P 06/10/16 52.0 5.70 9.00
CALM 160610P00052500 P 06/10/16 52.5 6.10 9.50
CALM 160610P00053000 P 06/10/16 53.0 6.70 9.70
CALM 160617C00027500 C 06/17/16 27.5 15.80 19.00
CALM 160617C00030000 C 06/17/16 30.0 12.40 16.70
CALM 160617C00032500 C 06/17/16 32.5 10.00 14.30
CALM 160617C00035000 C 06/17/16 35.0 7.70 11.80
CALM 160617C00037500 C 06/17/16 37.5 5.80 9.20
CALM 160617C00039000 C 06/17/16 39.0 4.30 7.70
CALM 160617C00039500 C 06/17/16 39.5 3.80 7.20
CALM 160617C00040000 C 06/17/16 40.0 3.10 6.60
CALM 160617C00040500 C 06/17/16 40.5 2.80 6.20
CALM 160617C00041000 C 06/17/16 41.0 2.35 5.50
CALM 160617C00041500 C 06/17/16 41.5 2.65 5.00
CALM 160617C00042000 C 06/17/16 42.0 1.30 5.00
CALM 160617C00042500 C 06/17/16 42.5 1.00 3.30
CALM 160617C00043000 C 06/17/16 43.0 1.20 2.70
CALM 160617C00043500 C 06/17/16 43.5 1.25 2.10
CALM 160617C00044000 C 06/17/16 44.0 0.95 1.70
CALM 160617C00044500 C 06/17/16 44.5 0.55 1.40
CALM 160617C00045000 C 06/17/16 45.0 0.65 1.15
CALM 160617C00045500 C 06/17/16 45.5 0.50 0.85
CALM 160617C00046000 C 06/17/16 46.0 0.40 0.65
CALM 160617C00046500 C 06/17/16 46.5 0.30 0.50
CALM 160617C00047000 C 06/17/16 47.0 0.15 0.55
CALM 160617C00047500 C 06/17/16 47.5 0.15 0.40
CALM 160617C00048000 C 06/17/16 48.0 0.00 0.50
CALM 160617C00048500 C 06/17/16 48.5 0.05 0.20
CALM 160617C00049000 C 06/17/16 49.0 0.00 0.60
CALM 160617C00049500 C 06/17/16 49.5 0.00 0.50
CALM 160617C00050000 C 06/17/16 50.0 0.05 0.10
CALM 160617C00050500 C 06/17/16 50.5 0.00 4.80
CALM 160617C00051000 C 06/17/16 51.0 0.00 2.60
CALM 160617C00051500 C 06/17/16 51.5 0.00 0.50
CALM 160617C00052000 C 06/17/16 52.0 0.00 4.80
CALM 160617C00052500 C 06/17/16 52.5 0.00 0.15
CALM 160617C00053000 C 06/17/16 53.0 0.00 4.80
CALM 160617C00055000 C 06/17/16 55.0 0.00 0.20
CALM 160617C00057500 C 06/17/16 57.5 0.00 2.60
CALM 160617C00060000 C 06/17/16 60.0 0.00 4.80
CALM 160617C00065000 C 06/17/16 65.0 0.00 0.15
CALM 160617C00070000 C 06/17/16 70.0 0.00 4.80
CALM 160617C00075000 C 06/17/16 75.0 0.00 4.80
CALM 160617P00027500 P 06/17/16 27.5 0.00 4.80
CALM 160617P00030000 P 06/17/16 30.0 0.00 0.05
CALM 160617P00032500 P 06/17/16 32.5 0.00 1.45
CALM 160617P00035000 P 06/17/16 35.0 0.00 0.80
CALM 160617P00037500 P 06/17/16 37.5 0.00 0.35
CALM 160617P00039000 P 06/17/16 39.0 0.00 4.80
CALM 160617P00039500 P 06/17/16 39.5 0.00 4.80
CALM 160617P00040000 P 06/17/16 40.0 0.00 0.50
CALM 160617P00040500 P 06/17/16 40.5 0.00 4.80
CALM 160617P00041000 P 06/17/16 41.0 0.00 0.45
CALM 160617P00041500 P 06/17/16 41.5 0.30 0.55
CALM 160617P00042000 P 06/17/16 42.0 0.40 0.70
CALM 160617P00042500 P 06/17/16 42.5 0.55 0.85
CALM 160617P00043000 P 06/17/16 43.0 0.55 1.05
CALM 160617P00043500 P 06/17/16 43.5 0.65 1.25
CALM 160617P00044000 P 06/17/16 44.0 1.00 1.50
CALM 160617P00044500 P 06/17/16 44.5 1.10 2.05
CALM 160617P00045000 P 06/17/16 45.0 1.85 1.95
CALM 160617P00045500 P 06/17/16 45.5 1.65 2.45
CALM 160617P00046000 P 06/17/16 46.0 2.00 2.90
CALM 160617P00046500 P 06/17/16 46.5 2.55 3.20
CALM 160617P00047000 P 06/17/16 47.0 3.00 3.80
CALM 160617P00047500 P 06/17/16 47.5 3.60 4.10
CALM 160617P00048000 P 06/17/16 48.0 2.35 4.80
CALM 160617P00048500 P 06/17/16 48.5 2.85 5.10
CALM 160617P00049000 P 06/17/16 49.0 3.30 5.60
CALM 160617P00049500 P 06/17/16 49.5 3.30 6.80
CALM 160617P00050000 P 06/17/16 50.0 4.40 6.70
CALM 160617P00050500 P 06/17/16 50.5 4.30 7.70
CALM 160617P00051000 P 06/17/16 51.0 5.50 7.60
CALM 160617P00051500 P 06/17/16 51.5 5.50 8.10
CALM 160617P00052000 P 06/17/16 52.0 5.70 9.30
CALM 160617P00052500 P 06/17/16 52.5 6.40 9.30
CALM 160617P00053000 P 06/17/16 53.0 6.80 10.20
CALM 160617P00055000 P 06/17/16 55.0 8.80 12.20
CALM 160617P00057500 P 06/17/16 57.5 11.30 14.50
CALM 160617P00060000 P 06/17/16 60.0 13.90 16.90
CALM 160617P00065000 P 06/17/16 65.0 18.90 22.10
CALM 160617P00070000 P 06/17/16 70.0 23.90 27.10
CALM 160617P00075000 P 06/17/16 75.0 28.90 32.10
CALM 160624C00039000 C 06/24/16 39.0 4.30 7.60
CALM 160624C00039500 C 06/24/16 39.5 3.80 7.20
CALM 160624C00040000 C 06/24/16 40.0 3.40 6.60
CALM 160624C00040500 C 06/24/16 40.5 3.10 6.20
CALM 160624C00041000 C 06/24/16 41.0 2.70 5.80
CALM 160624C00041500 C 06/24/16 41.5 2.30 5.40
CALM 160624C00042000 C 06/24/16 42.0 2.00 5.00
CALM 160624C00042500 C 06/24/16 42.5 1.70 4.90
CALM 160624C00043000 C 06/24/16 43.0 1.40 3.80
CALM 160624C00043500 C 06/24/16 43.5 1.10 3.30
CALM 160624C00044000 C 06/24/16 44.0 0.80 2.95
CALM 160624C00044500 C 06/24/16 44.5 0.50 2.45
CALM 160624C00045000 C 06/24/16 45.0 0.35 1.80
CALM 160624C00045500 C 06/24/16 45.5 0.00 3.70
CALM 160624C00046000 C 06/24/16 46.0 0.45 2.10
CALM 160624C00046500 C 06/24/16 46.5 0.00 4.50
CALM 160624C00047000 C 06/24/16 47.0 0.00 4.50
CALM 160624C00047500 C 06/24/16 47.5 0.00 1.10
CALM 160624C00048000 C 06/24/16 48.0 0.00 4.60
CALM 160624C00048500 C 06/24/16 48.5 0.00 4.40
CALM 160624C00049000 C 06/24/16 49.0 0.00 4.70
CALM 160624C00049500 C 06/24/16 49.5 0.00 4.80
CALM 160624C00050000 C 06/24/16 50.0 0.00 4.80
CALM 160624C00050500 C 06/24/16 50.5 0.00 4.80
CALM 160624C00051000 C 06/24/16 51.0 0.00 4.80
CALM 160624C00051500 C 06/24/16 51.5 0.00 4.80
CALM 160624C00052000 C 06/24/16 52.0 0.00 4.80
CALM 160624C00052500 C 06/24/16 52.5 0.00 1.75
CALM 160624C00053000 C 06/24/16 53.0 0.00 1.20
CALM 160624P00039000 P 06/24/16 39.0 0.00 4.50
CALM 160624P00039500 P 06/24/16 39.5 0.00 3.50
CALM 160624P00040000 P 06/24/16 40.0 0.00 1.80
CALM 160624P00040500 P 06/24/16 40.5 0.00 4.60
CALM 160624P00041000 P 06/24/16 41.0 0.00 4.80
CALM 160624P00041500 P 06/24/16 41.5 0.00 4.60
CALM 160624P00042000 P 06/24/16 42.0 0.00 4.20
CALM 160624P00042500 P 06/24/16 42.5 0.35 3.20
CALM 160624P00043000 P 06/24/16 43.0 0.10 4.70
CALM 160624P00043500 P 06/24/16 43.5 0.00 1.85
CALM 160624P00044000 P 06/24/16 44.0 1.00 2.25
CALM 160624P00044500 P 06/24/16 44.5 0.40 3.80
CALM 160624P00045000 P 06/24/16 45.0 1.40 2.95
CALM 160624P00045500 P 06/24/16 45.5 1.10 3.50
CALM 160624P00046000 P 06/24/16 46.0 1.85 4.10
CALM 160624P00046500 P 06/24/16 46.5 2.40 4.70
CALM 160624P00047000 P 06/24/16 47.0 2.95 5.00
CALM 160624P00047500 P 06/24/16 47.5 3.50 4.90
CALM 160624P00048000 P 06/24/16 48.0 2.30 5.40
CALM 160624P00048500 P 06/24/16 48.5 2.70 6.00
CALM 160624P00049000 P 06/24/16 49.0 3.10 6.60
CALM 160624P00049500 P 06/24/16 49.5 3.70 7.00
CALM 160624P00050000 P 06/24/16 50.0 4.30 7.40
CALM 160624P00050500 P 06/24/16 50.5 4.50 7.90
CALM 160624P00051000 P 06/24/16 51.0 5.10 8.40
CALM 160624P00051500 P 06/24/16 51.5 5.50 8.90
CALM 160624P00052000 P 06/24/16 52.0 6.10 9.30
CALM 160624P00052500 P 06/24/16 52.5 6.50 9.80
CALM 160624P00053000 P 06/24/16 53.0 7.10 10.70
CALM 160701C00039000 C 07/01/16 39.0 4.30 7.60
CALM 160701C00039500 C 07/01/16 39.5 4.00 7.20
CALM 160701C00040000 C 07/01/16 40.0 3.40 6.60
CALM 160701C00040500 C 07/01/16 40.5 2.95 6.20
CALM 160701C00041000 C 07/01/16 41.0 2.60 5.80
CALM 160701C00041500 C 07/01/16 41.5 2.20 5.40
CALM 160701C00042000 C 07/01/16 42.0 1.90 5.00
CALM 160701C00042500 C 07/01/16 42.5 1.50 4.90
CALM 160701C00043000 C 07/01/16 43.0 1.20 3.90
CALM 160701C00043500 C 07/01/16 43.5 0.90 3.30
CALM 160701C00044000 C 07/01/16 44.0 0.70 2.95
CALM 160701C00044500 C 07/01/16 44.5 0.40 2.45
CALM 160701C00045000 C 07/01/16 45.0 0.80 1.80
CALM 160701C00045500 C 07/01/16 45.5 0.50 2.55
CALM 160701C00046000 C 07/01/16 46.0 0.45 2.10
CALM 160701C00046500 C 07/01/16 46.5 0.25 3.40
CALM 160701C00047000 C 07/01/16 47.0 0.00 4.50
CALM 160701C00047500 C 07/01/16 47.5 0.00 1.10
CALM 160701C00048000 C 07/01/16 48.0 0.00 4.70
CALM 160701C00048500 C 07/01/16 48.5 0.00 3.90
CALM 160701C00049000 C 07/01/16 49.0 0.00 4.70
CALM 160701C00049500 C 07/01/16 49.5 0.00 3.50
CALM 160701C00050000 C 07/01/16 50.0 0.00 2.75
CALM 160701C00050500 C 07/01/16 50.5 0.00 3.50
CALM 160701C00051000 C 07/01/16 51.0 0.00 4.60
CALM 160701C00051500 C 07/01/16 51.5 0.00 4.80
CALM 160701C00052000 C 07/01/16 52.0 0.00 4.80
CALM 160701C00052500 C 07/01/16 52.5 0.00 1.60
CALM 160701C00053000 C 07/01/16 53.0 0.00 4.80
CALM 160701P00039000 P 07/01/16 39.0 0.00 4.80
CALM 160701P00039500 P 07/01/16 39.5 0.00 3.00
CALM 160701P00040000 P 07/01/16 40.0 0.00 1.80
CALM 160701P00040500 P 07/01/16 40.5 0.00 4.80
CALM 160701P00041000 P 07/01/16 41.0 0.00 4.80
CALM 160701P00041500 P 07/01/16 41.5 0.00 4.60
CALM 160701P00042000 P 07/01/16 42.0 0.00 4.70
CALM 160701P00042500 P 07/01/16 42.5 0.35 3.20
CALM 160701P00043000 P 07/01/16 43.0 0.15 3.40
CALM 160701P00043500 P 07/01/16 43.5 0.00 4.60
CALM 160701P00044000 P 07/01/16 44.0 0.95 3.30
CALM 160701P00044500 P 07/01/16 44.5 0.30 4.70
CALM 160701P00045000 P 07/01/16 45.0 1.75 2.95
CALM 160701P00045500 P 07/01/16 45.5 1.35 3.60
CALM 160701P00046000 P 07/01/16 46.0 1.85 4.20
CALM 160701P00046500 P 07/01/16 46.5 2.35 5.00
CALM 160701P00047000 P 07/01/16 47.0 2.90 5.10
CALM 160701P00047500 P 07/01/16 47.5 3.10 5.80
CALM 160701P00048000 P 07/01/16 48.0 2.80 5.50
CALM 160701P00048500 P 07/01/16 48.5 3.20 6.10
CALM 160701P00049000 P 07/01/16 49.0 3.60 6.50
CALM 160701P00049500 P 07/01/16 49.5 4.00 7.60
CALM 160701P00050000 P 07/01/16 50.0 4.30 7.40
CALM 160701P00050500 P 07/01/16 50.5 4.90 8.00
CALM 160701P00051000 P 07/01/16 51.0 5.30 8.60
CALM 160701P00051500 P 07/01/16 51.5 5.80 9.00
CALM 160701P00052000 P 07/01/16 52.0 6.30 9.50
CALM 160701P00052500 P 07/01/16 52.5 6.70 9.90
CALM 160701P00053000 P 07/01/16 53.0 7.10 10.50
CALM 160708C00038500 C 07/08/16 38.5 4.90 8.20
CALM 160708C00039000 C 07/08/16 39.0 4.30 7.60
CALM 160708C00039500 C 07/08/16 39.5 3.90 7.20
CALM 160708C00040000 C 07/08/16 40.0 3.40 6.60
CALM 160708C00040500 C 07/08/16 40.5 3.00 6.20
CALM 160708C00041000 C 07/08/16 41.0 2.70 5.80
CALM 160708C00041500 C 07/08/16 41.5 2.30 5.40
CALM 160708C00042000 C 07/08/16 42.0 2.00 4.10
CALM 160708C00042500 C 07/08/16 42.5 1.70 4.90
CALM 160708C00043000 C 07/08/16 43.0 1.30 4.90
CALM 160708C00043500 C 07/08/16 43.5 1.10 3.30
CALM 160708C00044000 C 07/08/16 44.0 0.80 2.75
CALM 160708C00044500 C 07/08/16 44.5 0.50 2.45
CALM 160708C00045000 C 07/08/16 45.0 1.00 1.80
CALM 160708C00045500 C 07/08/16 45.5 0.00 4.40
CALM 160708C00046000 C 07/08/16 46.0 0.45 2.10
CALM 160708C00046500 C 07/08/16 46.5 0.00 3.90
CALM 160708C00047000 C 07/08/16 47.0 0.00 4.50
CALM 160708C00047500 C 07/08/16 47.5 0.00 1.15
CALM 160708C00048000 C 07/08/16 48.0 0.00 3.70
CALM 160708C00048500 C 07/08/16 48.5 0.00 4.70
CALM 160708C00049000 C 07/08/16 49.0 0.00 3.20
CALM 160708C00049500 C 07/08/16 49.5 0.00 4.60
CALM 160708C00050000 C 07/08/16 50.0 0.00 2.20
CALM 160708C00050500 C 07/08/16 50.5 0.00 4.60
CALM 160708C00051000 C 07/08/16 51.0 0.00 4.60
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 0.75
CALM 160708C00053000 C 07/08/16 53.0 0.00 4.80
CALM 160708P00038500 P 07/08/16 38.5 0.00 3.50
CALM 160708P00039000 P 07/08/16 39.0 0.00 3.60
CALM 160708P00039500 P 07/08/16 39.5 0.00 4.60
CALM 160708P00040000 P 07/08/16 40.0 0.00 1.80
CALM 160708P00040500 P 07/08/16 40.5 0.00 3.60
CALM 160708P00041000 P 07/08/16 41.0 0.00 4.20
CALM 160708P00041500 P 07/08/16 41.5 0.00 4.70
CALM 160708P00042000 P 07/08/16 42.0 0.00 4.70
CALM 160708P00042500 P 07/08/16 42.5 0.30 3.20
CALM 160708P00043000 P 07/08/16 43.0 0.15 3.50
CALM 160708P00043500 P 07/08/16 43.5 0.00 4.50
CALM 160708P00044000 P 07/08/16 44.0 0.95 3.30
CALM 160708P00044500 P 07/08/16 44.5 0.30 2.65
CALM 160708P00045000 P 07/08/16 45.0 1.75 3.20
CALM 160708P00045500 P 07/08/16 45.5 1.35 3.50
CALM 160708P00046000 P 07/08/16 46.0 1.85 4.20
CALM 160708P00046500 P 07/08/16 46.5 2.35 5.20
CALM 160708P00047000 P 07/08/16 47.0 2.85 5.10
CALM 160708P00047500 P 07/08/16 47.5 3.10 5.70
CALM 160708P00048000 P 07/08/16 48.0 2.70 5.70
CALM 160708P00048500 P 07/08/16 48.5 3.10 6.30
CALM 160708P00049000 P 07/08/16 49.0 3.50 6.80
CALM 160708P00049500 P 07/08/16 49.5 4.10 7.10
CALM 160708P00050000 P 07/08/16 50.0 4.50 7.40
CALM 160708P00050500 P 07/08/16 50.5 4.90 7.90
CALM 160708P00051000 P 07/08/16 51.0 5.50 8.70
CALM 160708P00051500 P 07/08/16 51.5 5.90 9.10
CALM 160708P00052000 P 07/08/16 52.0 6.30 9.50
CALM 160708P00052500 P 07/08/16 52.5 6.90 10.10
CALM 160708P00053000 P 07/08/16 53.0 7.30 10.30
CALM 160715C00025000 C 07/15/16 25.0 18.30 21.50
CALM 160715C00027500 C 07/15/16 27.5 15.20 19.10
CALM 160715C00030000 C 07/15/16 30.0 12.70 16.80
CALM 160715C00032500 C 07/15/16 32.5 10.20 14.30
CALM 160715C00035000 C 07/15/16 35.0 7.70 11.80
CALM 160715C00037500 C 07/15/16 37.5 5.80 9.20
CALM 160715C00040000 C 07/15/16 40.0 3.50 6.80
CALM 160715C00042500 C 07/15/16 42.5 2.40 3.20
CALM 160715C00045000 C 07/15/16 45.0 1.15 1.95
CALM 160715C00047500 C 07/15/16 47.5 0.25 1.00
CALM 160715C00050000 C 07/15/16 50.0 0.00 0.60
CALM 160715C00052500 C 07/15/16 52.5 0.00 0.35
CALM 160715C00055000 C 07/15/16 55.0 0.00 0.60
CALM 160715C00060000 C 07/15/16 60.0 0.00 4.80
CALM 160715C00065000 C 07/15/16 65.0 0.00 4.60
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 4.50
CALM 160715P00035000 P 07/15/16 35.0 0.00 1.25
CALM 160715P00037500 P 07/15/16 37.5 0.00 1.80
CALM 160715P00040000 P 07/15/16 40.0 0.00 0.90
CALM 160715P00042500 P 07/15/16 42.5 1.50 1.70
CALM 160715P00045000 P 07/15/16 45.0 1.75 3.90
CALM 160715P00047500 P 07/15/16 47.5 3.50 5.00
CALM 160715P00050000 P 07/15/16 50.0 4.50 7.60
CALM 160715P00052500 P 07/15/16 52.5 6.90 10.10
CALM 160715P00055000 P 07/15/16 55.0 9.30 12.50
CALM 160715P00060000 P 07/15/16 60.0 14.50 17.30
CALM 160715P00065000 P 07/15/16 65.0 19.50 22.30
CALM 160715P00070000 P 07/15/16 70.0 24.20 28.30
CALM 160819C00025000 C 08/19/16 25.0 18.30 21.50
CALM 160819C00027500 C 08/19/16 27.5 15.70 18.90
CALM 160819C00030000 C 08/19/16 30.0 13.20 16.70
CALM 160819C00032500 C 08/19/16 32.5 10.60 14.10
CALM 160819C00035000 C 08/19/16 35.0 8.20 11.80
CALM 160819C00037500 C 08/19/16 37.5 5.80 9.20
CALM 160819C00040000 C 08/19/16 40.0 4.10 7.20
CALM 160819C00042500 C 08/19/16 42.5 2.85 5.20
CALM 160819C00045000 C 08/19/16 45.0 1.75 3.00
CALM 160819C00047500 C 08/19/16 47.5 1.00 1.70
CALM 160819C00050000 C 08/19/16 50.0 0.50 0.80
CALM 160819C00052500 C 08/19/16 52.5 0.20 0.65
CALM 160819C00055000 C 08/19/16 55.0 0.10 0.25
CALM 160819C00057500 C 08/19/16 57.5 0.05 0.40
CALM 160819C00060000 C 08/19/16 60.0 0.05 0.25
CALM 160819C00062500 C 08/19/16 62.5 0.00 0.15
CALM 160819C00065000 C 08/19/16 65.0 0.00 0.15
CALM 160819C00070000 C 08/19/16 70.0 0.00 0.20
CALM 160819C00075000 C 08/19/16 75.0 0.00 0.75
CALM 160819C00080000 C 08/19/16 80.0 0.00 0.35
CALM 160819P00025000 P 08/19/16 25.0 0.00 0.35
CALM 160819P00027500 P 08/19/16 27.5 0.00 0.75
CALM 160819P00030000 P 08/19/16 30.0 0.05 0.60
CALM 160819P00032500 P 08/19/16 32.5 0.05 0.40
CALM 160819P00035000 P 08/19/16 35.0 0.10 0.70
CALM 160819P00037500 P 08/19/16 37.5 0.65 1.15
CALM 160819P00040000 P 08/19/16 40.0 1.40 1.85
CALM 160819P00042500 P 08/19/16 42.5 2.70 3.20
CALM 160819P00045000 P 08/19/16 45.0 3.50 4.60
CALM 160819P00047500 P 08/19/16 47.5 5.70 6.50
CALM 160819P00050000 P 08/19/16 50.0 7.80 8.60
CALM 160819P00052500 P 08/19/16 52.5 8.40 11.50
CALM 160819P00055000 P 08/19/16 55.0 10.50 13.80
CALM 160819P00057500 P 08/19/16 57.5 13.10 17.00
CALM 160819P00060000 P 08/19/16 60.0 15.50 19.10
CALM 160819P00062500 P 08/19/16 62.5 18.10 21.30
CALM 160819P00065000 P 08/19/16 65.0 20.70 24.40
CALM 160819P00070000 P 08/19/16 70.0 25.70 29.40
CALM 160819P00075000 P 08/19/16 75.0 30.70 33.80
CALM 160819P00080000 P 08/19/16 80.0 35.70 39.30
CALM 161118C00027500 C 11/18/16 27.5 15.40 18.80
CALM 161118C00030000 C 11/18/16 30.0 12.10 16.60
CALM 161118C00032500 C 11/18/16 32.5 10.60 14.00
CALM 161118C00035000 C 11/18/16 35.0 8.20 11.40
CALM 161118C00037500 C 11/18/16 37.5 6.80 9.30
CALM 161118C00040000 C 11/18/16 40.0 3.80 7.60
CALM 161118C00042500 C 11/18/16 42.5 3.40 6.00
CALM 161118C00045000 C 11/18/16 45.0 2.50 4.20
CALM 161118C00047500 C 11/18/16 47.5 1.60 3.10
CALM 161118C00050000 C 11/18/16 50.0 0.85 1.35
CALM 161118C00052500 C 11/18/16 52.5 0.45 1.25
CALM 161118C00055000 C 11/18/16 55.0 0.30 0.90
CALM 161118C00057500 C 11/18/16 57.5 0.15 0.45
CALM 161118C00060000 C 11/18/16 60.0 0.15 0.55
CALM 161118C00062500 C 11/18/16 62.5 0.00 0.75
CALM 161118C00065000 C 11/18/16 65.0 0.00 0.30
CALM 161118C00070000 C 11/18/16 70.0 0.00 0.25
CALM 161118C00075000 C 11/18/16 75.0 0.00 0.75
CALM 161118C00080000 C 11/18/16 80.0 0.00 0.40
CALM 161118P00027500 P 11/18/16 27.5 0.00 0.55
CALM 161118P00030000 P 11/18/16 30.0 0.05 0.65
CALM 161118P00032500 P 11/18/16 32.5 0.25 1.35
CALM 161118P00035000 P 11/18/16 35.0 0.95 1.60
CALM 161118P00037500 P 11/18/16 37.5 1.45 2.60
CALM 161118P00040000 P 11/18/16 40.0 2.35 3.80
CALM 161118P00042500 P 11/18/16 42.5 3.40 5.00
CALM 161118P00045000 P 11/18/16 45.0 6.00 6.90
CALM 161118P00047500 P 11/18/16 47.5 6.10 8.50
CALM 161118P00050000 P 11/18/16 50.0 7.90 10.00
CALM 161118P00052500 P 11/18/16 52.5 10.10 12.90
CALM 161118P00055000 P 11/18/16 55.0 12.30 15.10
CALM 161118P00057500 P 11/18/16 57.5 14.70 17.40
CALM 161118P00060000 P 11/18/16 60.0 17.10 19.70
CALM 161118P00062500 P 11/18/16 62.5 19.70 22.30
CALM 161118P00065000 P 11/18/16 65.0 22.10 24.80
CALM 161118P00070000 P 11/18/16 70.0 27.10 30.60
CALM 161118P00075000 P 11/18/16 75.0 32.10 35.30
CALM 161118P00080000 P 11/18/16 80.0 37.10 40.10
CALM 170120C00027500 C 01/20/17 27.5 14.60 19.10
CALM 170120C00030000 C 01/20/17 30.0 12.90 16.60
CALM 170120C00032500 C 01/20/17 32.5 9.60 14.20
CALM 170120C00035000 C 01/20/17 35.0 7.10 11.60
CALM 170120C00037500 C 01/20/17 37.5 6.10 9.20
CALM 170120C00040000 C 01/20/17 40.0 4.10 7.80
CALM 170120C00042500 C 01/20/17 42.5 2.60 6.20
CALM 170120C00045000 C 01/20/17 45.0 2.30 5.40
CALM 170120C00047500 C 01/20/17 47.5 1.00 4.20
CALM 170120C00050000 C 01/20/17 50.0 0.85 2.50
CALM 170120C00052500 C 01/20/17 52.5 0.35 2.00
CALM 170120C00055000 C 01/20/17 55.0 0.20 2.15
CALM 170120C00057500 C 01/20/17 57.5 0.00 1.20
CALM 170120C00060000 C 01/20/17 60.0 0.00 2.00
CALM 170120C00065000 C 01/20/17 65.0 0.00 3.10
CALM 170120C00070000 C 01/20/17 70.0 0.00 2.20
CALM 170120C00075000 C 01/20/17 75.0 0.00 0.75
CALM 170120P00027500 P 01/20/17 27.5 0.00 0.90
CALM 170120P00030000 P 01/20/17 30.0 0.00 1.25
CALM 170120P00032500 P 01/20/17 32.5 0.00 1.25
CALM 170120P00035000 P 01/20/17 35.0 1.15 2.00
CALM 170120P00037500 P 01/20/17 37.5 1.45 3.10
CALM 170120P00040000 P 01/20/17 40.0 2.45 4.90
CALM 170120P00042500 P 01/20/17 42.5 3.10 6.60
CALM 170120P00045000 P 01/20/17 45.0 5.20 8.00
CALM 170120P00047500 P 01/20/17 47.5 6.50 10.20
CALM 170120P00050000 P 01/20/17 50.0 8.90 12.00
CALM 170120P00052500 P 01/20/17 52.5 11.10 14.00
CALM 170120P00055000 P 01/20/17 55.0 13.30 16.20
CALM 170120P00057500 P 01/20/17 57.5 15.50 18.40
CALM 170120P00060000 P 01/20/17 60.0 18.10 20.60
CALM 170120P00065000 P 01/20/17 65.0 22.90 25.40
CALM 170120P00070000 P 01/20/17 70.0 27.70 30.20
CALM 170120P00075000 P 01/20/17 75.0 32.50 36.20
CALM 170317C00030000 C 03/17/17 30.0 13.10 16.60
CALM 170317C00035000 C 03/17/17 35.0 7.90 12.00
CALM 170317C00040000 C 03/17/17 40.0 4.50 7.90
CALM 170317C00045000 C 03/17/17 45.0 1.65 6.00
CALM 170317C00050000 C 03/17/17 50.0 0.10 4.90
CALM 170317C00055000 C 03/17/17 55.0 0.00 3.80
CALM 170317C00060000 C 03/17/17 60.0 0.00 4.90
CALM 170317P00030000 P 03/17/17 30.0 0.00 2.50
CALM 170317P00035000 P 03/17/17 35.0 0.50 5.00
CALM 170317P00040000 P 03/17/17 40.0 2.65 6.00
CALM 170317P00045000 P 03/17/17 45.0 6.70 9.00
CALM 170317P00050000 P 03/17/17 50.0 9.50 12.50
CALM 170317P00055000 P 03/17/17 55.0 14.30 17.40
CALM 170317P00060000 P 03/17/17 60.0 18.90 21.70

OPRA data is delayed 15 minutes.