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 (2016-10-21)Premium Content

Cal Maine Foods Inc (CALM)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 161209C00020000 C 12/09/16 20.0 18.10 21.80
CALM 161209C00025000 C 12/09/16 25.0 12.50 17.10
CALM 161209C00030500 C 12/09/16 30.5 7.00 11.50
CALM 161209C00031000 C 12/09/16 31.0 6.50 11.10
CALM 161209C00031500 C 12/09/16 31.5 6.00 10.50
CALM 161209C00032000 C 12/09/16 32.0 5.50 10.00
CALM 161209C00032500 C 12/09/16 32.5 5.10 9.40
CALM 161209C00033000 C 12/09/16 33.0 5.00 9.00
CALM 161209C00033500 C 12/09/16 33.5 4.50 8.40
CALM 161209C00034000 C 12/09/16 34.0 4.00 8.00
CALM 161209C00034500 C 12/09/16 34.5 3.20 7.60
CALM 161209C00035000 C 12/09/16 35.0 3.10 7.00
CALM 161209C00035500 C 12/09/16 35.5 2.50 6.40
CALM 161209C00036000 C 12/09/16 36.0 2.10 6.00
CALM 161209C00036500 C 12/09/16 36.5 1.50 5.40
CALM 161209C00037000 C 12/09/16 37.0 2.10 4.40
CALM 161209C00037500 C 12/09/16 37.5 0.20 4.90
CALM 161209C00038000 C 12/09/16 38.0 0.10 4.80
CALM 161209C00038500 C 12/09/16 38.5 1.25 4.80
CALM 161209C00039000 C 12/09/16 39.0 0.90 2.45
CALM 161209C00039500 C 12/09/16 39.5 0.60 4.80
CALM 161209C00040000 C 12/09/16 40.0 0.35 1.00
CALM 161209C00040500 C 12/09/16 40.5 0.20 0.75
CALM 161209C00041000 C 12/09/16 41.0 0.10 0.55
CALM 161209C00041500 C 12/09/16 41.5 0.00 0.60
CALM 161209C00042000 C 12/09/16 42.0 0.00 0.45
CALM 161209C00042500 C 12/09/16 42.5 0.00 0.50
CALM 161209C00043000 C 12/09/16 43.0 0.00 4.70
CALM 161209C00043500 C 12/09/16 43.5 0.00 4.60
CALM 161209C00044000 C 12/09/16 44.0 0.00 4.70
CALM 161209C00044500 C 12/09/16 44.5 0.00 4.60
CALM 161209C00045000 C 12/09/16 45.0 0.00 4.80
CALM 161209C00045500 C 12/09/16 45.5 0.00 4.70
CALM 161209C00046000 C 12/09/16 46.0 0.00 4.70
CALM 161209C00046500 C 12/09/16 46.5 0.00 4.80
CALM 161209C00047000 C 12/09/16 47.0 0.00 4.80
CALM 161209C00047500 C 12/09/16 47.5 0.00 4.80
CALM 161209C00048000 C 12/09/16 48.0 0.00 4.80
CALM 161209C00048500 C 12/09/16 48.5 0.00 4.80
CALM 161209C00050000 C 12/09/16 50.0 0.00 4.80
CALM 161209C00055000 C 12/09/16 55.0 0.00 4.80
CALM 161209C00060000 C 12/09/16 60.0 0.00 4.80
CALM 161209P00020000 P 12/09/16 20.0 0.00 0.35
CALM 161209P00025000 P 12/09/16 25.0 0.00 4.80
CALM 161209P00030500 P 12/09/16 30.5 0.00 4.80
CALM 161209P00031000 P 12/09/16 31.0 0.00 4.80
CALM 161209P00031500 P 12/09/16 31.5 0.00 4.80
CALM 161209P00032000 P 12/09/16 32.0 0.00 4.80
CALM 161209P00032500 P 12/09/16 32.5 0.00 2.55
CALM 161209P00033000 P 12/09/16 33.0 0.00 4.70
CALM 161209P00033500 P 12/09/16 33.5 0.00 4.80
CALM 161209P00034000 P 12/09/16 34.0 0.00 4.80
CALM 161209P00034500 P 12/09/16 34.5 0.00 4.80
CALM 161209P00035000 P 12/09/16 35.0 0.00 4.70
CALM 161209P00035500 P 12/09/16 35.5 0.00 4.80
CALM 161209P00036000 P 12/09/16 36.0 0.00 4.70
CALM 161209P00036500 P 12/09/16 36.5 0.00 4.70
CALM 161209P00037000 P 12/09/16 37.0 0.00 0.50
CALM 161209P00037500 P 12/09/16 37.5 0.00 1.60
CALM 161209P00038000 P 12/09/16 38.0 0.10 0.30
CALM 161209P00038500 P 12/09/16 38.5 0.15 0.85
CALM 161209P00039000 P 12/09/16 39.0 0.25 0.45
CALM 161209P00039500 P 12/09/16 39.5 0.45 1.00
CALM 161209P00040000 P 12/09/16 40.0 0.70 1.45
CALM 161209P00040500 P 12/09/16 40.5 1.00 1.90
CALM 161209P00041000 P 12/09/16 41.0 1.15 3.60
CALM 161209P00041500 P 12/09/16 41.5 0.50 4.90
CALM 161209P00042000 P 12/09/16 42.0 0.10 4.80
CALM 161209P00042500 P 12/09/16 42.5 0.70 4.80
CALM 161209P00043000 P 12/09/16 43.0 1.10 5.00
CALM 161209P00043500 P 12/09/16 43.5 1.70 5.40
CALM 161209P00044000 P 12/09/16 44.0 2.10 6.00
CALM 161209P00044500 P 12/09/16 44.5 2.50 7.00
CALM 161209P00045000 P 12/09/16 45.0 3.10 7.00
CALM 161209P00045500 P 12/09/16 45.5 3.50 7.40
CALM 161209P00046000 P 12/09/16 46.0 4.10 8.00
CALM 161209P00046500 P 12/09/16 46.5 4.70 8.40
CALM 161209P00047000 P 12/09/16 47.0 4.90 9.00
CALM 161209P00047500 P 12/09/16 47.5 5.50 10.10
CALM 161209P00048000 P 12/09/16 48.0 5.90 10.10
CALM 161209P00048500 P 12/09/16 48.5 6.50 11.20
CALM 161209P00050000 P 12/09/16 50.0 7.90 12.10
CALM 161209P00055000 P 12/09/16 55.0 13.00 17.40
CALM 161209P00060000 P 12/09/16 60.0 19.10 21.80
CALM 161216C00020000 C 12/16/16 20.0 18.20 21.40
CALM 161216C00022500 C 12/16/16 22.5 14.80 19.00
CALM 161216C00025000 C 12/16/16 25.0 12.30 16.60
CALM 161216C00027500 C 12/16/16 27.5 9.90 14.20
CALM 161216C00029500 C 12/16/16 29.5 7.90 12.20
CALM 161216C00030000 C 12/16/16 30.0 7.50 11.40
CALM 161216C00030500 C 12/16/16 30.5 6.90 11.20
CALM 161216C00031000 C 12/16/16 31.0 6.30 10.60
CALM 161216C00031500 C 12/16/16 31.5 5.90 10.20
CALM 161216C00032000 C 12/16/16 32.0 5.30 9.60
CALM 161216C00032500 C 12/16/16 32.5 5.50 9.00
CALM 161216C00033000 C 12/16/16 33.0 5.10 8.40
CALM 161216C00033500 C 12/16/16 33.5 4.50 8.00
CALM 161216C00034000 C 12/16/16 34.0 4.10 7.40
CALM 161216C00034500 C 12/16/16 34.5 3.50 7.00
CALM 161216C00035000 C 12/16/16 35.0 3.20 6.40
CALM 161216C00035500 C 12/16/16 35.5 2.00 6.00
CALM 161216C00036000 C 12/16/16 36.0 2.10 5.40
CALM 161216C00036500 C 12/16/16 36.5 0.90 5.00
CALM 161216C00037000 C 12/16/16 37.0 1.10 4.90
CALM 161216C00037500 C 12/16/16 37.5 1.90 4.00
CALM 161216C00038000 C 12/16/16 38.0 1.65 4.90
CALM 161216C00038500 C 12/16/16 38.5 1.50 4.90
CALM 161216C00039000 C 12/16/16 39.0 1.15 2.05
CALM 161216C00039500 C 12/16/16 39.5 0.85 3.90
CALM 161216C00040000 C 12/16/16 40.0 0.60 0.95
CALM 161216C00040500 C 12/16/16 40.5 0.40 1.50
CALM 161216C00041000 C 12/16/16 41.0 0.30 0.90
CALM 161216C00041500 C 12/16/16 41.5 0.20 1.05
CALM 161216C00042000 C 12/16/16 42.0 0.10 0.65
CALM 161216C00042500 C 12/16/16 42.5 0.05 0.35
CALM 161216C00043000 C 12/16/16 43.0 0.05 4.60
CALM 161216C00043500 C 12/16/16 43.5 0.00 0.45
CALM 161216C00044000 C 12/16/16 44.0 0.00 0.40
CALM 161216C00044500 C 12/16/16 44.5 0.00 4.80
CALM 161216C00045000 C 12/16/16 45.0 0.00 0.45
CALM 161216C00045500 C 12/16/16 45.5 0.00 4.70
CALM 161216C00046000 C 12/16/16 46.0 0.00 0.50
CALM 161216C00046500 C 12/16/16 46.5 0.00 0.50
CALM 161216C00047000 C 12/16/16 47.0 0.00 4.70
CALM 161216C00047500 C 12/16/16 47.5 0.00 1.25
CALM 161216C00048000 C 12/16/16 48.0 0.00 4.70
CALM 161216C00048500 C 12/16/16 48.5 0.00 4.80
CALM 161216C00050000 C 12/16/16 50.0 0.00 4.70
CALM 161216C00052500 C 12/16/16 52.5 0.00 0.50
CALM 161216C00055000 C 12/16/16 55.0 0.00 0.35
CALM 161216C00057500 C 12/16/16 57.5 0.00 4.80
CALM 161216P00020000 P 12/16/16 20.0 0.00 0.35
CALM 161216P00022500 P 12/16/16 22.5 0.00 4.80
CALM 161216P00025000 P 12/16/16 25.0 0.00 4.60
CALM 161216P00027500 P 12/16/16 27.5 0.00 4.80
CALM 161216P00029500 P 12/16/16 29.5 0.00 4.80
CALM 161216P00030000 P 12/16/16 30.0 0.00 0.05
CALM 161216P00030500 P 12/16/16 30.5 0.00 4.70
CALM 161216P00031000 P 12/16/16 31.0 0.00 4.70
CALM 161216P00031500 P 12/16/16 31.5 0.00 4.80
CALM 161216P00032000 P 12/16/16 32.0 0.00 4.70
CALM 161216P00032500 P 12/16/16 32.5 0.00 0.40
CALM 161216P00033000 P 12/16/16 33.0 0.00 4.80
CALM 161216P00033500 P 12/16/16 33.5 0.00 4.80
CALM 161216P00034000 P 12/16/16 34.0 0.00 4.70
CALM 161216P00034500 P 12/16/16 34.5 0.00 4.80
CALM 161216P00035000 P 12/16/16 35.0 0.00 0.30
CALM 161216P00035500 P 12/16/16 35.5 0.00 0.50
CALM 161216P00036000 P 12/16/16 36.0 0.00 0.65
CALM 161216P00036500 P 12/16/16 36.5 0.10 0.85
CALM 161216P00037000 P 12/16/16 37.0 0.15 0.50
CALM 161216P00037500 P 12/16/16 37.5 0.20 0.80
CALM 161216P00038000 P 12/16/16 38.0 0.30 0.75
CALM 161216P00038500 P 12/16/16 38.5 0.40 0.90
CALM 161216P00039000 P 12/16/16 39.0 0.55 1.05
CALM 161216P00039500 P 12/16/16 39.5 0.75 2.00
CALM 161216P00040000 P 12/16/16 40.0 1.05 1.50
CALM 161216P00040500 P 12/16/16 40.5 1.35 2.20
CALM 161216P00041000 P 12/16/16 41.0 1.65 2.60
CALM 161216P00041500 P 12/16/16 41.5 1.70 3.00
CALM 161216P00042000 P 12/16/16 42.0 1.85 4.90
CALM 161216P00042500 P 12/16/16 42.5 2.15 4.90
CALM 161216P00043000 P 12/16/16 43.0 1.70 5.20
CALM 161216P00043500 P 12/16/16 43.5 2.10 5.70
CALM 161216P00044000 P 12/16/16 44.0 2.70 6.00
CALM 161216P00044500 P 12/16/16 44.5 3.30 6.60
CALM 161216P00045000 P 12/16/16 45.0 3.70 7.00
CALM 161216P00045500 P 12/16/16 45.5 4.10 7.60
CALM 161216P00046000 P 12/16/16 46.0 4.70 8.00
CALM 161216P00046500 P 12/16/16 46.5 5.10 8.60
CALM 161216P00047000 P 12/16/16 47.0 5.50 9.60
CALM 161216P00047500 P 12/16/16 47.5 6.20 9.20
CALM 161216P00048000 P 12/16/16 48.0 6.70 10.50
CALM 161216P00048500 P 12/16/16 48.5 7.10 10.80
CALM 161216P00050000 P 12/16/16 50.0 8.70 12.60
CALM 161216P00052500 P 12/16/16 52.5 10.90 15.40
CALM 161216P00055000 P 12/16/16 55.0 13.50 17.80
CALM 161216P00057500 P 12/16/16 57.5 16.20 18.90
CALM 161223C00031000 C 12/23/16 31.0 7.10 11.00
CALM 161223C00031500 C 12/23/16 31.5 6.00 10.60
CALM 161223C00032000 C 12/23/16 32.0 5.50 10.20
CALM 161223C00032500 C 12/23/16 32.5 5.00 9.60
CALM 161223C00033000 C 12/23/16 33.0 4.50 9.10
CALM 161223C00033500 C 12/23/16 33.5 4.10 8.60
CALM 161223C00034000 C 12/23/16 34.0 3.50 8.20
CALM 161223C00034500 C 12/23/16 34.5 3.10 7.60
CALM 161223C00035000 C 12/23/16 35.0 2.70 7.20
CALM 161223C00035500 C 12/23/16 35.5 2.30 6.60
CALM 161223C00036000 C 12/23/16 36.0 1.70 6.20
CALM 161223C00036500 C 12/23/16 36.5 1.30 5.80
CALM 161223C00037000 C 12/23/16 37.0 1.10 5.40
CALM 161223C00037500 C 12/23/16 37.5 0.60 5.00
CALM 161223C00038000 C 12/23/16 38.0 1.95 4.90
CALM 161223C00038500 C 12/23/16 38.5 1.55 3.10
CALM 161223C00039000 C 12/23/16 39.0 1.25 2.30
CALM 161223C00039500 C 12/23/16 39.5 0.95 2.00
CALM 161223C00040000 C 12/23/16 40.0 0.80 1.75
CALM 161223C00040500 C 12/23/16 40.5 0.60 1.30
CALM 161223C00041000 C 12/23/16 41.0 0.55 1.10
CALM 161223C00041500 C 12/23/16 41.5 0.40 0.95
CALM 161223C00042000 C 12/23/16 42.0 0.30 0.80
CALM 161223C00042500 C 12/23/16 42.5 0.20 1.20
CALM 161223C00043000 C 12/23/16 43.0 0.20 0.95
CALM 161223C00043500 C 12/23/16 43.5 0.00 1.30
CALM 161223C00044000 C 12/23/16 44.0 0.05 4.60
CALM 161223C00044500 C 12/23/16 44.5 0.00 4.80
CALM 161223C00045000 C 12/23/16 45.0 0.00 4.90
CALM 161223C00045500 C 12/23/16 45.5 0.00 4.80
CALM 161223C00046000 C 12/23/16 46.0 0.00 4.80
CALM 161223C00046500 C 12/23/16 46.5 0.00 4.80
CALM 161223C00047000 C 12/23/16 47.0 0.00 4.80
CALM 161223C00047500 C 12/23/16 47.5 0.00 4.80
CALM 161223C00048000 C 12/23/16 48.0 0.00 4.80
CALM 161223C00048500 C 12/23/16 48.5 0.00 4.80
CALM 161223P00031000 P 12/23/16 31.0 0.00 4.70
CALM 161223P00031500 P 12/23/16 31.5 0.00 4.80
CALM 161223P00032000 P 12/23/16 32.0 0.00 4.80
CALM 161223P00032500 P 12/23/16 32.5 0.00 4.80
CALM 161223P00033000 P 12/23/16 33.0 0.00 4.60
CALM 161223P00033500 P 12/23/16 33.5 0.00 4.80
CALM 161223P00034000 P 12/23/16 34.0 0.00 4.80
CALM 161223P00034500 P 12/23/16 34.5 0.00 4.80
CALM 161223P00035000 P 12/23/16 35.0 0.00 4.70
CALM 161223P00035500 P 12/23/16 35.5 0.00 4.80
CALM 161223P00036000 P 12/23/16 36.0 0.15 4.70
CALM 161223P00036500 P 12/23/16 36.5 0.20 1.25
CALM 161223P00037000 P 12/23/16 37.0 0.25 1.15
CALM 161223P00037500 P 12/23/16 37.5 0.35 1.15
CALM 161223P00038000 P 12/23/16 38.0 0.45 1.55
CALM 161223P00038500 P 12/23/16 38.5 0.55 1.30
CALM 161223P00039000 P 12/23/16 39.0 0.75 1.50
CALM 161223P00039500 P 12/23/16 39.5 0.95 1.95
CALM 161223P00040000 P 12/23/16 40.0 1.30 2.25
CALM 161223P00040500 P 12/23/16 40.5 1.55 3.10
CALM 161223P00041000 P 12/23/16 41.0 1.90 4.80
CALM 161223P00041500 P 12/23/16 41.5 2.20 3.30
CALM 161223P00042000 P 12/23/16 42.0 2.15 4.70
CALM 161223P00042500 P 12/23/16 42.5 1.20 5.00
CALM 161223P00043000 P 12/23/16 43.0 1.45 5.40
CALM 161223P00043500 P 12/23/16 43.5 1.70 5.90
CALM 161223P00044000 P 12/23/16 44.0 2.20 6.30
CALM 161223P00044500 P 12/23/16 44.5 2.70 6.90
CALM 161223P00045000 P 12/23/16 45.0 3.10 7.30
CALM 161223P00045500 P 12/23/16 45.5 3.60 7.90
CALM 161223P00046000 P 12/23/16 46.0 4.10 8.70
CALM 161223P00046500 P 12/23/16 46.5 4.50 9.30
CALM 161223P00047000 P 12/23/16 47.0 5.10 9.70
CALM 161223P00047500 P 12/23/16 47.5 5.50 9.80
CALM 161223P00048000 P 12/23/16 48.0 6.10 10.30
CALM 161223P00048500 P 12/23/16 48.5 7.00 10.60
CALM 161230C00031000 C 12/30/16 31.0 7.60 10.60
CALM 161230C00031500 C 12/30/16 31.5 6.00 10.50
CALM 161230C00032000 C 12/30/16 32.0 5.50 10.00
CALM 161230C00032500 C 12/30/16 32.5 5.10 9.40
CALM 161230C00033000 C 12/30/16 33.0 5.00 9.00
CALM 161230C00033500 C 12/30/16 33.5 4.50 8.40
CALM 161230C00034000 C 12/30/16 34.0 3.70 8.20
CALM 161230C00034500 C 12/30/16 34.5 3.50 7.40
CALM 161230C00035000 C 12/30/16 35.0 3.00 7.00
CALM 161230C00035500 C 12/30/16 35.5 2.70 6.60
CALM 161230C00036000 C 12/30/16 36.0 2.20 6.20
CALM 161230C00036500 C 12/30/16 36.5 1.80 5.60
CALM 161230C00037000 C 12/30/16 37.0 1.40 5.20
CALM 161230C00037500 C 12/30/16 37.5 2.45 5.00
CALM 161230C00038000 C 12/30/16 38.0 2.20 4.90
CALM 161230C00038500 C 12/30/16 38.5 1.85 2.35
CALM 161230C00039000 C 12/30/16 39.0 1.50 2.05
CALM 161230C00039500 C 12/30/16 39.5 1.25 1.75
CALM 161230C00040000 C 12/30/16 40.0 1.10 1.50
CALM 161230C00040500 C 12/30/16 40.5 0.85 1.30
CALM 161230C00041000 C 12/30/16 41.0 0.65 1.10
CALM 161230C00041500 C 12/30/16 41.5 0.50 0.95
CALM 161230C00042000 C 12/30/16 42.0 0.40 0.85
CALM 161230C00042500 C 12/30/16 42.5 0.30 1.10
CALM 161230C00043000 C 12/30/16 43.0 0.25 0.85
CALM 161230C00043500 C 12/30/16 43.5 0.10 1.05
CALM 161230C00044000 C 12/30/16 44.0 0.10 0.95
CALM 161230C00044500 C 12/30/16 44.5 0.05 0.90
CALM 161230C00045000 C 12/30/16 45.0 0.00 1.50
CALM 161230C00045500 C 12/30/16 45.5 0.00 4.80
CALM 161230C00046000 C 12/30/16 46.0 0.00 3.80
CALM 161230C00046500 C 12/30/16 46.5 0.00 4.80
CALM 161230C00047000 C 12/30/16 47.0 0.00 4.70
CALM 161230C00047500 C 12/30/16 47.5 0.00 4.80
CALM 161230C00048000 C 12/30/16 48.0 0.00 4.80
CALM 161230C00048500 C 12/30/16 48.5 0.00 0.75
CALM 161230P00031000 P 12/30/16 31.0 0.00 0.85
CALM 161230P00031500 P 12/30/16 31.5 0.00 4.70
CALM 161230P00032000 P 12/30/16 32.0 0.00 4.70
CALM 161230P00032500 P 12/30/16 32.5 0.00 4.80
CALM 161230P00033000 P 12/30/16 33.0 0.00 3.90
CALM 161230P00033500 P 12/30/16 33.5 0.00 4.70
CALM 161230P00034000 P 12/30/16 34.0 0.00 3.70
CALM 161230P00034500 P 12/30/16 34.5 0.00 4.60
CALM 161230P00035000 P 12/30/16 35.0 0.00 4.00
CALM 161230P00035500 P 12/30/16 35.5 0.30 0.90
CALM 161230P00036000 P 12/30/16 36.0 0.35 1.00
CALM 161230P00036500 P 12/30/16 36.5 0.40 0.85
CALM 161230P00037000 P 12/30/16 37.0 0.50 1.00
CALM 161230P00037500 P 12/30/16 37.5 0.65 1.15
CALM 161230P00038000 P 12/30/16 38.0 0.75 1.30
CALM 161230P00038500 P 12/30/16 38.5 0.95 1.50
CALM 161230P00039000 P 12/30/16 39.0 1.15 1.70
CALM 161230P00039500 P 12/30/16 39.5 1.40 1.95
CALM 161230P00040000 P 12/30/16 40.0 1.60 2.20
CALM 161230P00040500 P 12/30/16 40.5 2.00 2.50
CALM 161230P00041000 P 12/30/16 41.0 2.35 3.50
CALM 161230P00041500 P 12/30/16 41.5 2.65 3.80
CALM 161230P00042000 P 12/30/16 42.0 2.55 3.90
CALM 161230P00042500 P 12/30/16 42.5 1.30 5.20
CALM 161230P00043000 P 12/30/16 43.0 1.70 5.60
CALM 161230P00043500 P 12/30/16 43.5 2.10 6.00
CALM 161230P00044000 P 12/30/16 44.0 2.70 6.40
CALM 161230P00044500 P 12/30/16 44.5 3.10 6.80
CALM 161230P00045000 P 12/30/16 45.0 3.50 7.20
CALM 161230P00045500 P 12/30/16 45.5 4.10 7.80
CALM 161230P00046000 P 12/30/16 46.0 4.50 8.20
CALM 161230P00046500 P 12/30/16 46.5 4.90 8.80
CALM 161230P00047000 P 12/30/16 47.0 5.50 9.20
CALM 161230P00047500 P 12/30/16 47.5 5.90 9.60
CALM 161230P00048000 P 12/30/16 48.0 6.30 10.20
CALM 161230P00048500 P 12/30/16 48.5 7.10 10.60
CALM 170106C00033000 C 01/06/17 33.0 5.70 8.30
CALM 170106C00033500 C 01/06/17 33.5 4.00 8.60
CALM 170106C00034000 C 01/06/17 34.0 4.00 8.20
CALM 170106C00034500 C 01/06/17 34.5 3.00 7.60
CALM 170106C00035000 C 01/06/17 35.0 3.00 7.00
CALM 170106C00035500 C 01/06/17 35.5 2.60 6.80
CALM 170106C00036000 C 01/06/17 36.0 2.20 6.20
CALM 170106C00036500 C 01/06/17 36.5 1.70 5.80
CALM 170106C00037000 C 01/06/17 37.0 1.25 5.40
CALM 170106C00037500 C 01/06/17 37.5 2.50 4.80
CALM 170106C00038000 C 01/06/17 38.0 2.20 4.10
CALM 170106C00038500 C 01/06/17 38.5 1.85 2.45
CALM 170106C00039000 C 01/06/17 39.0 1.60 2.15
CALM 170106C00039500 C 01/06/17 39.5 1.30 1.80
CALM 170106C00040000 C 01/06/17 40.0 1.10 1.60
CALM 170106C00040500 C 01/06/17 40.5 0.90 1.40
CALM 170106C00041000 C 01/06/17 41.0 0.75 1.20
CALM 170106C00041500 C 01/06/17 41.5 0.60 1.05
CALM 170106C00042000 C 01/06/17 42.0 0.45 0.90
CALM 170106C00042500 C 01/06/17 42.5 0.35 0.85
CALM 170106C00043000 C 01/06/17 43.0 0.30 0.85
CALM 170106C00043500 C 01/06/17 43.5 0.20 0.90
CALM 170106C00044000 C 01/06/17 44.0 0.10 0.85
CALM 170106C00044500 C 01/06/17 44.5 0.10 0.65
CALM 170106C00045000 C 01/06/17 45.0 0.05 0.65
CALM 170106C00045500 C 01/06/17 45.5 0.00 4.80
CALM 170106C00046000 C 01/06/17 46.0 0.00 3.70
CALM 170106C00046500 C 01/06/17 46.5 0.00 4.80
CALM 170106C00047000 C 01/06/17 47.0 0.00 4.80
CALM 170106C00047500 C 01/06/17 47.5 0.00 4.80
CALM 170106C00048000 C 01/06/17 48.0 0.00 4.70
CALM 170106C00048500 C 01/06/17 48.5 0.00 0.45
CALM 170106P00033000 P 01/06/17 33.0 0.00 0.70
CALM 170106P00033500 P 01/06/17 33.5 0.05 0.75
CALM 170106P00034000 P 01/06/17 34.0 0.05 0.80
CALM 170106P00034500 P 01/06/17 34.5 0.15 0.80
CALM 170106P00035000 P 01/06/17 35.0 0.25 0.90
CALM 170106P00035500 P 01/06/17 35.5 0.35 1.00
CALM 170106P00036000 P 01/06/17 36.0 0.40 1.10
CALM 170106P00036500 P 01/06/17 36.5 0.50 0.95
CALM 170106P00037000 P 01/06/17 37.0 0.60 1.10
CALM 170106P00037500 P 01/06/17 37.5 0.80 1.25
CALM 170106P00038000 P 01/06/17 38.0 0.90 1.45
CALM 170106P00038500 P 01/06/17 38.5 1.10 1.60
CALM 170106P00039000 P 01/06/17 39.0 1.30 1.85
CALM 170106P00039500 P 01/06/17 39.5 1.55 2.10
CALM 170106P00040000 P 01/06/17 40.0 1.85 2.40
CALM 170106P00040500 P 01/06/17 40.5 2.15 2.70
CALM 170106P00041000 P 01/06/17 41.0 2.40 3.30
CALM 170106P00041500 P 01/06/17 41.5 2.80 3.60
CALM 170106P00042000 P 01/06/17 42.0 2.30 4.10
CALM 170106P00042500 P 01/06/17 42.5 2.65 5.40
CALM 170106P00043000 P 01/06/17 43.0 1.70 5.80
CALM 170106P00043500 P 01/06/17 43.5 2.10 6.20
CALM 170106P00044000 P 01/06/17 44.0 2.50 6.60
CALM 170106P00044500 P 01/06/17 44.5 2.90 7.00
CALM 170106P00045000 P 01/06/17 45.0 3.50 7.50
CALM 170106P00045500 P 01/06/17 45.5 3.90 7.80
CALM 170106P00046000 P 01/06/17 46.0 4.30 8.50
CALM 170106P00046500 P 01/06/17 46.5 4.90 9.00
CALM 170106P00047000 P 01/06/17 47.0 5.30 9.60
CALM 170106P00047500 P 01/06/17 47.5 5.70 9.90
CALM 170106P00048000 P 01/06/17 48.0 6.30 10.50
CALM 170106P00048500 P 01/06/17 48.5 7.20 10.50
CALM 170113C00033500 C 01/13/17 33.5 4.80 8.10
CALM 170113C00034000 C 01/13/17 34.0 4.00 8.20
CALM 170113C00034500 C 01/13/17 34.5 3.50 7.80
CALM 170113C00035000 C 01/13/17 35.0 3.10 7.00
CALM 170113C00035500 C 01/13/17 35.5 2.70 6.60
CALM 170113C00036000 C 01/13/17 36.0 2.20 6.20
CALM 170113C00036500 C 01/13/17 36.5 1.90 5.80
CALM 170113C00037000 C 01/13/17 37.0 1.35 5.40
CALM 170113C00037500 C 01/13/17 37.5 1.15 5.10
CALM 170113C00038000 C 01/13/17 38.0 2.15 4.50
CALM 170113C00038500 C 01/13/17 38.5 1.70 3.70
CALM 170113C00039000 C 01/13/17 39.0 1.55 3.60
CALM 170113C00039500 C 01/13/17 39.5 1.40 4.80
CALM 170113C00040000 C 01/13/17 40.0 1.15 2.30
CALM 170113C00040500 C 01/13/17 40.5 1.05 2.45
CALM 170113C00041000 C 01/13/17 41.0 0.85 2.10
CALM 170113C00041500 C 01/13/17 41.5 0.60 1.90
CALM 170113C00042000 C 01/13/17 42.0 0.60 1.55
CALM 170113C00042500 C 01/13/17 42.5 0.10 1.40
CALM 170113C00043000 C 01/13/17 43.0 0.35 4.30
CALM 170113C00043500 C 01/13/17 43.5 0.30 4.60
CALM 170113C00044000 C 01/13/17 44.0 0.10 3.90
CALM 170113C00044500 C 01/13/17 44.5 0.20 0.80
CALM 170113C00045000 C 01/13/17 45.0 0.00 1.05
CALM 170113C00045500 C 01/13/17 45.5 0.00 4.80
CALM 170113C00046000 C 01/13/17 46.0 0.00 4.70
CALM 170113C00046500 C 01/13/17 46.5 0.00 4.70
CALM 170113C00047000 C 01/13/17 47.0 0.00 4.80
CALM 170113C00047500 C 01/13/17 47.5 0.00 4.80
CALM 170113C00048000 C 01/13/17 48.0 0.00 4.70
CALM 170113C00048500 C 01/13/17 48.5 0.00 0.45
CALM 170113P00033500 P 01/13/17 33.5 0.05 0.75
CALM 170113P00034000 P 01/13/17 34.0 0.10 0.80
CALM 170113P00034500 P 01/13/17 34.5 0.20 0.90
CALM 170113P00035000 P 01/13/17 35.0 0.25 1.00
CALM 170113P00035500 P 01/13/17 35.5 0.35 1.10
CALM 170113P00036000 P 01/13/17 36.0 0.40 1.20
CALM 170113P00036500 P 01/13/17 36.5 0.45 1.30
CALM 170113P00037000 P 01/13/17 37.0 0.55 1.45
CALM 170113P00037500 P 01/13/17 37.5 0.70 1.65
CALM 170113P00038000 P 01/13/17 38.0 0.85 1.85
CALM 170113P00038500 P 01/13/17 38.5 0.95 2.05
CALM 170113P00039000 P 01/13/17 39.0 1.15 2.30
CALM 170113P00039500 P 01/13/17 39.5 1.40 2.75
CALM 170113P00040000 P 01/13/17 40.0 1.55 3.30
CALM 170113P00040500 P 01/13/17 40.5 1.70 2.90
CALM 170113P00041000 P 01/13/17 41.0 2.00 3.70
CALM 170113P00041500 P 01/13/17 41.5 2.20 3.70
CALM 170113P00042000 P 01/13/17 42.0 2.30 4.70
CALM 170113P00042500 P 01/13/17 42.5 2.35 5.60
CALM 170113P00043000 P 01/13/17 43.0 2.10 5.80
CALM 170113P00043500 P 01/13/17 43.5 2.50 6.20
CALM 170113P00044000 P 01/13/17 44.0 2.70 6.90
CALM 170113P00044500 P 01/13/17 44.5 3.30 7.00
CALM 170113P00045000 P 01/13/17 45.0 3.70 7.60
CALM 170113P00045500 P 01/13/17 45.5 4.00 8.20
CALM 170113P00046000 P 01/13/17 46.0 4.60 9.00
CALM 170113P00046500 P 01/13/17 46.5 4.90 9.20
CALM 170113P00047000 P 01/13/17 47.0 5.50 9.50
CALM 170113P00047500 P 01/13/17 47.5 6.00 10.50
CALM 170113P00048000 P 01/13/17 48.0 6.30 10.50
CALM 170113P00048500 P 01/13/17 48.5 7.40 10.80
CALM 170120C00020000 C 01/20/17 20.0 18.80 21.40
CALM 170120C00022500 C 01/20/17 22.5 14.80 19.20
CALM 170120C00025000 C 01/20/17 25.0 12.30 16.60
CALM 170120C00027500 C 01/20/17 27.5 9.80 14.20
CALM 170120C00030000 C 01/20/17 30.0 8.40 11.20
CALM 170120C00032500 C 01/20/17 32.5 4.90 9.00
CALM 170120C00035000 C 01/20/17 35.0 3.30 6.70
CALM 170120C00037500 C 01/20/17 37.5 2.70 4.90
CALM 170120C00040000 C 01/20/17 40.0 1.30 2.00
CALM 170120C00042500 C 01/20/17 42.5 0.35 1.20
CALM 170120C00045000 C 01/20/17 45.0 0.20 0.40
CALM 170120C00047500 C 01/20/17 47.5 0.00 0.45
CALM 170120C00050000 C 01/20/17 50.0 0.00 0.40
CALM 170120C00052500 C 01/20/17 52.5 0.00 0.40
CALM 170120C00055000 C 01/20/17 55.0 0.00 0.35
CALM 170120C00057500 C 01/20/17 57.5 0.00 0.35
CALM 170120C00060000 C 01/20/17 60.0 0.00 0.50
CALM 170120C00065000 C 01/20/17 65.0 0.00 4.80
CALM 170120C00070000 C 01/20/17 70.0 0.00 4.80
CALM 170120C00075000 C 01/20/17 75.0 0.00 0.45
CALM 170120P00020000 P 01/20/17 20.0 0.00 0.40
CALM 170120P00022500 P 01/20/17 22.5 0.00 2.95
CALM 170120P00025000 P 01/20/17 25.0 0.00 4.70
CALM 170120P00027500 P 01/20/17 27.5 0.00 0.55
CALM 170120P00030000 P 01/20/17 30.0 0.00 0.50
CALM 170120P00032500 P 01/20/17 32.5 0.00 0.60
CALM 170120P00035000 P 01/20/17 35.0 0.35 0.85
CALM 170120P00037500 P 01/20/17 37.5 0.85 1.50
CALM 170120P00040000 P 01/20/17 40.0 2.10 3.20
CALM 170120P00042500 P 01/20/17 42.5 3.10 5.50
CALM 170120P00045000 P 01/20/17 45.0 4.60 7.60
CALM 170120P00047500 P 01/20/17 47.5 7.10 9.90
CALM 170120P00050000 P 01/20/17 50.0 9.10 12.40
CALM 170120P00052500 P 01/20/17 52.5 11.50 14.70
CALM 170120P00055000 P 01/20/17 55.0 14.00 17.20
CALM 170120P00057500 P 01/20/17 57.5 16.30 20.40
CALM 170120P00060000 P 01/20/17 60.0 18.90 22.00
CALM 170120P00065000 P 01/20/17 65.0 23.70 27.80
CALM 170120P00070000 P 01/20/17 70.0 28.70 32.80
CALM 170120P00075000 P 01/20/17 75.0 34.00 37.20
CALM 170217C00022500 C 02/17/17 22.5 16.20 18.90
CALM 170217C00025000 C 02/17/17 25.0 12.50 17.00
CALM 170217C00027500 C 02/17/17 27.5 10.00 14.50
CALM 170217C00030000 C 02/17/17 30.0 7.50 12.00
CALM 170217C00032500 C 02/17/17 32.5 5.00 9.40
CALM 170217C00035000 C 02/17/17 35.0 3.80 7.20
CALM 170217C00037500 C 02/17/17 37.5 2.90 3.50
CALM 170217C00040000 C 02/17/17 40.0 1.50 2.15
CALM 170217C00042500 C 02/17/17 42.5 0.80 1.15
CALM 170217C00045000 C 02/17/17 45.0 0.20 0.75
CALM 170217C00047500 C 02/17/17 47.5 0.05 0.70
CALM 170217C00050000 C 02/17/17 50.0 0.10 0.40
CALM 170217C00052500 C 02/17/17 52.5 0.00 0.15
CALM 170217C00055000 C 02/17/17 55.0 0.00 0.40
CALM 170217C00060000 C 02/17/17 60.0 0.00 0.40
CALM 170217C00065000 C 02/17/17 65.0 0.00 0.35
CALM 170217P00022500 P 02/17/17 22.5 0.00 0.40
CALM 170217P00025000 P 02/17/17 25.0 0.00 3.70
CALM 170217P00027500 P 02/17/17 27.5 0.00 0.60
CALM 170217P00030000 P 02/17/17 30.0 0.05 0.65
CALM 170217P00032500 P 02/17/17 32.5 0.20 0.70
CALM 170217P00035000 P 02/17/17 35.0 0.70 1.20
CALM 170217P00037500 P 02/17/17 37.5 1.40 2.05
CALM 170217P00040000 P 02/17/17 40.0 2.60 3.00
CALM 170217P00042500 P 02/17/17 42.5 4.30 5.00
CALM 170217P00045000 P 02/17/17 45.0 5.00 8.40
CALM 170217P00047500 P 02/17/17 47.5 7.20 10.50
CALM 170217P00050000 P 02/17/17 50.0 9.30 12.80
CALM 170217P00052500 P 02/17/17 52.5 11.50 15.80
CALM 170217P00055000 P 02/17/17 55.0 14.10 18.00
CALM 170217P00060000 P 02/17/17 60.0 18.90 23.10
CALM 170217P00065000 P 02/17/17 65.0 24.20 28.40
CALM 170317C00022500 C 03/17/17 22.5 16.20 18.80
CALM 170317C00025000 C 03/17/17 25.0 12.30 17.00
CALM 170317C00027500 C 03/17/17 27.5 9.80 14.50
CALM 170317C00030000 C 03/17/17 30.0 7.30 11.80
CALM 170317C00032500 C 03/17/17 32.5 6.10 9.00
CALM 170317C00035000 C 03/17/17 35.0 4.30 7.10
CALM 170317C00037500 C 03/17/17 37.5 2.70 4.20
CALM 170317C00040000 C 03/17/17 40.0 1.50 2.75
CALM 170317C00042500 C 03/17/17 42.5 1.00 1.80
CALM 170317C00045000 C 03/17/17 45.0 0.50 1.15
CALM 170317C00047500 C 03/17/17 47.5 0.15 0.75
CALM 170317C00050000 C 03/17/17 50.0 0.00 0.65
CALM 170317C00052500 C 03/17/17 52.5 0.00 0.45
CALM 170317C00055000 C 03/17/17 55.0 0.00 0.30
CALM 170317C00060000 C 03/17/17 60.0 0.00 0.35
CALM 170317C00065000 C 03/17/17 65.0 0.00 0.45
CALM 170317P00022500 P 03/17/17 22.5 0.00 0.50
CALM 170317P00025000 P 03/17/17 25.0 0.00 0.50
CALM 170317P00027500 P 03/17/17 27.5 0.00 0.60
CALM 170317P00030000 P 03/17/17 30.0 0.20 0.55
CALM 170317P00032500 P 03/17/17 32.5 0.60 1.00
CALM 170317P00035000 P 03/17/17 35.0 0.90 1.70
CALM 170317P00037500 P 03/17/17 37.5 1.60 2.60
CALM 170317P00040000 P 03/17/17 40.0 2.80 4.00
CALM 170317P00042500 P 03/17/17 42.5 4.40 6.10
CALM 170317P00045000 P 03/17/17 45.0 6.10 8.30
CALM 170317P00047500 P 03/17/17 47.5 7.10 10.60
CALM 170317P00050000 P 03/17/17 50.0 9.30 13.10
CALM 170317P00052500 P 03/17/17 52.5 11.70 15.80
CALM 170317P00055000 P 03/17/17 55.0 14.30 18.40
CALM 170317P00060000 P 03/17/17 60.0 19.10 23.40
CALM 170317P00065000 P 03/17/17 65.0 24.30 28.40
CALM 170519C00022500 C 05/19/17 22.5 16.50 19.10
CALM 170519C00025000 C 05/19/17 25.0 12.30 16.80
CALM 170519C00027500 C 05/19/17 27.5 9.90 14.20
CALM 170519C00030000 C 05/19/17 30.0 7.90 12.00
CALM 170519C00032500 C 05/19/17 32.5 5.90 9.60
CALM 170519C00035000 C 05/19/17 35.0 4.10 7.30
CALM 170519C00037500 C 05/19/17 37.5 2.65 5.10
CALM 170519C00040000 C 05/19/17 40.0 1.55 3.80
CALM 170519C00042500 C 05/19/17 42.5 0.80 2.20
CALM 170519C00045000 C 05/19/17 45.0 0.40 1.85
CALM 170519C00047500 C 05/19/17 47.5 0.20 1.30
CALM 170519C00050000 C 05/19/17 50.0 0.10 1.15
CALM 170519C00055000 C 05/19/17 55.0 0.00 0.50
CALM 170519C00060000 C 05/19/17 60.0 0.00 0.30
CALM 170519P00022500 P 05/19/17 22.5 0.10 0.45
CALM 170519P00025000 P 05/19/17 25.0 0.15 0.65
CALM 170519P00027500 P 05/19/17 27.5 0.30 0.80
CALM 170519P00030000 P 05/19/17 30.0 0.40 3.00
CALM 170519P00032500 P 05/19/17 32.5 0.70 2.45
CALM 170519P00035000 P 05/19/17 35.0 1.50 2.85
CALM 170519P00037500 P 05/19/17 37.5 2.00 4.20
CALM 170519P00040000 P 05/19/17 40.0 3.30 5.50
CALM 170519P00042500 P 05/19/17 42.5 4.40 7.60
CALM 170519P00045000 P 05/19/17 45.0 5.90 9.20
CALM 170519P00047500 P 05/19/17 47.5 8.10 11.20
CALM 170519P00050000 P 05/19/17 50.0 10.50 13.40
CALM 170519P00055000 P 05/19/17 55.0 15.30 18.80
CALM 170519P00060000 P 05/19/17 60.0 20.30 23.60
CALM 180119C00020000 C 01/19/18 20.0 18.90 21.50
CALM 180119C00022500 C 01/19/18 22.5 14.70 19.40
CALM 180119C00025000 C 01/19/18 25.0 12.30 17.00
CALM 180119C00027500 C 01/19/18 27.5 10.00 14.80
CALM 180119C00030000 C 01/19/18 30.0 8.10 12.50
CALM 180119C00032500 C 01/19/18 32.5 6.30 10.50
CALM 180119C00035000 C 01/19/18 35.0 4.80 8.90
CALM 180119C00037500 C 01/19/18 37.5 3.50 7.20
CALM 180119C00040000 C 01/19/18 40.0 1.90 6.00
CALM 180119C00042500 C 01/19/18 42.5 0.80 4.90
CALM 180119C00045000 C 01/19/18 45.0 0.95 3.00
CALM 180119C00047500 C 01/19/18 47.5 0.60 1.75
CALM 180119C00050000 C 01/19/18 50.0 0.05 4.70
CALM 180119C00055000 C 01/19/18 55.0 0.10 4.80
CALM 180119P00020000 P 01/19/18 20.0 0.10 0.85
CALM 180119P00022500 P 01/19/18 22.5 0.20 1.35
CALM 180119P00025000 P 01/19/18 25.0 0.45 1.85
CALM 180119P00027500 P 01/19/18 27.5 0.65 4.90
CALM 180119P00030000 P 01/19/18 30.0 0.75 4.90
CALM 180119P00032500 P 01/19/18 32.5 1.75 5.20
CALM 180119P00035000 P 01/19/18 35.0 3.30 5.00
CALM 180119P00037500 P 01/19/18 37.5 3.80 7.20
CALM 180119P00040000 P 01/19/18 40.0 4.80 8.40
CALM 180119P00042500 P 01/19/18 42.5 6.30 10.00
CALM 180119P00045000 P 01/19/18 45.0 8.10 11.40
CALM 180119P00047500 P 01/19/18 47.5 10.10 13.20
CALM 180119P00050000 P 01/19/18 50.0 11.80 15.40
CALM 180119P00055000 P 01/19/18 55.0 16.70 20.00
CALM 190118C00020000 C 01/18/19 20.0 18.10 21.60
CALM 190118C00022500 C 01/18/19 22.5 14.70 19.40
CALM 190118C00025000 C 01/18/19 25.0 12.50 17.00
CALM 190118C00027500 C 01/18/19 27.5 10.50 15.00
CALM 190118C00030000 C 01/18/19 30.0 9.50 10.80
CALM 190118C00032500 C 01/18/19 32.5 7.50 10.70
CALM 190118C00035000 C 01/18/19 35.0 5.90 9.10
CALM 190118C00037500 C 01/18/19 37.5 4.50 7.80
CALM 190118C00040000 C 01/18/19 40.0 3.00 6.70
CALM 190118C00042500 C 01/18/19 42.5 2.30 5.90
CALM 190118C00045000 C 01/18/19 45.0 1.50 5.00
CALM 190118C00047500 C 01/18/19 47.5 0.90 4.80
CALM 190118C00050000 C 01/18/19 50.0 0.50 4.00
CALM 190118C00055000 C 01/18/19 55.0 0.00 4.80
CALM 190118P00020000 P 01/18/19 20.0 0.05 4.70
CALM 190118P00022500 P 01/18/19 22.5 0.10 4.80
CALM 190118P00025000 P 01/18/19 25.0 0.85 4.90
CALM 190118P00027500 P 01/18/19 27.5 1.30 5.40
CALM 190118P00030000 P 01/18/19 30.0 2.30 5.00
CALM 190118P00032500 P 01/18/19 32.5 3.30 7.20
CALM 190118P00035000 P 01/18/19 35.0 6.00 8.40
CALM 190118P00037500 P 01/18/19 37.5 5.70 9.80
CALM 190118P00040000 P 01/18/19 40.0 7.20 11.10
CALM 190118P00042500 P 01/18/19 42.5 8.80 12.60
CALM 190118P00045000 P 01/18/19 45.0 10.60 14.00
CALM 190118P00047500 P 01/18/19 47.5 12.70 15.80
CALM 190118P00050000 P 01/18/19 50.0 14.80 17.80
CALM 190118P00055000 P 01/18/19 55.0 19.30 22.40

OPRA data is delayed 15 minutes.