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 (2016-07-22)Premium Content

Cal Maine Foods Inc (CALM)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 161007C00020000 C 10/07/16 20.0 17.60 20.90
CALM 161007C00025000 C 10/07/16 25.0 11.10 16.00
CALM 161007C00030000 C 10/07/16 30.0 6.10 11.00
CALM 161007C00033000 C 10/07/16 33.0 3.10 8.00
CALM 161007C00033500 C 10/07/16 33.5 2.70 7.40
CALM 161007C00034000 C 10/07/16 34.0 2.30 7.00
CALM 161007C00035000 C 10/07/16 35.0 1.10 6.00
CALM 161007C00036000 C 10/07/16 36.0 1.10 5.00
CALM 161007C00036500 C 10/07/16 36.5 0.10 4.90
CALM 161007C00037000 C 10/07/16 37.0 1.15 4.60
CALM 161007C00037500 C 10/07/16 37.5 0.00 3.50
CALM 161007C00038000 C 10/07/16 38.0 0.65 2.10
CALM 161007C00038500 C 10/07/16 38.5 0.40 1.70
CALM 161007C00039000 C 10/07/16 39.0 0.05 0.55
CALM 161007C00039500 C 10/07/16 39.5 0.00 0.65
CALM 161007C00040000 C 10/07/16 40.0 0.00 0.40
CALM 161007C00040500 C 10/07/16 40.5 0.00 0.60
CALM 161007C00041000 C 10/07/16 41.0 0.00 0.15
CALM 161007C00041500 C 10/07/16 41.5 0.00 4.90
CALM 161007C00042000 C 10/07/16 42.0 0.00 1.10
CALM 161007C00042500 C 10/07/16 42.5 0.00 0.75
CALM 161007C00043000 C 10/07/16 43.0 0.00 0.45
CALM 161007C00043500 C 10/07/16 43.5 0.00 1.40
CALM 161007C00044000 C 10/07/16 44.0 0.00 1.40
CALM 161007C00044500 C 10/07/16 44.5 0.00 1.10
CALM 161007C00045000 C 10/07/16 45.0 0.00 1.75
CALM 161007C00045500 C 10/07/16 45.5 0.00 4.90
CALM 161007C00046000 C 10/07/16 46.0 0.00 0.75
CALM 161007C00046500 C 10/07/16 46.5 0.00 1.35
CALM 161007C00047000 C 10/07/16 47.0 0.00 2.00
CALM 161007C00047500 C 10/07/16 47.5 0.00 1.35
CALM 161007C00048000 C 10/07/16 48.0 0.00 4.90
CALM 161007C00048500 C 10/07/16 48.5 0.00 4.80
CALM 161007C00049000 C 10/07/16 49.0 0.00 4.90
CALM 161007C00049500 C 10/07/16 49.5 0.00 4.80
CALM 161007C00050000 C 10/07/16 50.0 0.00 1.30
CALM 161007C00050500 C 10/07/16 50.5 0.00 1.75
CALM 161007C00051000 C 10/07/16 51.0 0.00 4.90
CALM 161007C00051500 C 10/07/16 51.5 0.00 4.80
CALM 161007C00052000 C 10/07/16 52.0 0.00 4.80
CALM 161007C00052500 C 10/07/16 52.5 0.00 4.80
CALM 161007C00053000 C 10/07/16 53.0 0.00 1.35
CALM 161007C00055000 C 10/07/16 55.0 0.00 4.80
CALM 161007C00060000 C 10/07/16 60.0 0.00 1.15
CALM 161007P00020000 P 10/07/16 20.0 0.00 0.35
CALM 161007P00025000 P 10/07/16 25.0 0.00 0.35
CALM 161007P00030000 P 10/07/16 30.0 0.00 0.05
CALM 161007P00033000 P 10/07/16 33.0 0.00 0.35
CALM 161007P00033500 P 10/07/16 33.5 0.00 1.65
CALM 161007P00034000 P 10/07/16 34.0 0.00 0.35
CALM 161007P00035000 P 10/07/16 35.0 0.00 1.35
CALM 161007P00036000 P 10/07/16 36.0 0.00 0.75
CALM 161007P00036500 P 10/07/16 36.5 0.00 0.40
CALM 161007P00037000 P 10/07/16 37.0 0.00 0.45
CALM 161007P00037500 P 10/07/16 37.5 0.15 0.45
CALM 161007P00038000 P 10/07/16 38.0 0.20 0.70
CALM 161007P00038500 P 10/07/16 38.5 0.35 0.70
CALM 161007P00039000 P 10/07/16 39.0 0.30 0.90
CALM 161007P00039500 P 10/07/16 39.5 0.10 1.30
CALM 161007P00040000 P 10/07/16 40.0 1.20 2.30
CALM 161007P00040500 P 10/07/16 40.5 0.50 2.65
CALM 161007P00041000 P 10/07/16 41.0 0.30 4.70
CALM 161007P00041500 P 10/07/16 41.5 0.70 3.70
CALM 161007P00042000 P 10/07/16 42.0 1.30 4.60
CALM 161007P00042500 P 10/07/16 42.5 1.70 5.30
CALM 161007P00043000 P 10/07/16 43.0 2.10 5.80
CALM 161007P00043500 P 10/07/16 43.5 2.70 6.40
CALM 161007P00044000 P 10/07/16 44.0 3.10 6.90
CALM 161007P00044500 P 10/07/16 44.5 3.70 7.30
CALM 161007P00045000 P 10/07/16 45.0 4.10 7.90
CALM 161007P00045500 P 10/07/16 45.5 4.70 8.40
CALM 161007P00046000 P 10/07/16 46.0 5.10 9.00
CALM 161007P00046500 P 10/07/16 46.5 5.70 9.40
CALM 161007P00047000 P 10/07/16 47.0 6.10 10.00
CALM 161007P00047500 P 10/07/16 47.5 6.70 10.40
CALM 161007P00048000 P 10/07/16 48.0 7.10 11.00
CALM 161007P00048500 P 10/07/16 48.5 7.70 11.40
CALM 161007P00049000 P 10/07/16 49.0 8.10 12.00
CALM 161007P00049500 P 10/07/16 49.5 8.70 12.40
CALM 161007P00050000 P 10/07/16 50.0 9.10 13.00
CALM 161007P00050500 P 10/07/16 50.5 9.70 13.40
CALM 161007P00051000 P 10/07/16 51.0 10.10 14.00
CALM 161007P00051500 P 10/07/16 51.5 10.70 14.40
CALM 161007P00052000 P 10/07/16 52.0 11.10 15.00
CALM 161007P00052500 P 10/07/16 52.5 11.70 15.40
CALM 161007P00053000 P 10/07/16 53.0 12.10 16.00
CALM 161007P00055000 P 10/07/16 55.0 14.10 19.00
CALM 161007P00060000 P 10/07/16 60.0 19.10 24.00
CALM 161014C00033000 C 10/14/16 33.0 4.50 7.90
CALM 161014C00033500 C 10/14/16 33.5 3.60 7.40
CALM 161014C00034000 C 10/14/16 34.0 2.10 7.00
CALM 161014C00035000 C 10/14/16 35.0 1.10 6.00
CALM 161014C00036000 C 10/14/16 36.0 0.30 5.00
CALM 161014C00036500 C 10/14/16 36.5 0.80 4.90
CALM 161014C00037000 C 10/14/16 37.0 0.30 4.80
CALM 161014C00037500 C 10/14/16 37.5 0.40 2.65
CALM 161014C00038000 C 10/14/16 38.0 0.65 1.65
CALM 161014C00038500 C 10/14/16 38.5 0.55 1.40
CALM 161014C00039000 C 10/14/16 39.0 0.20 1.20
CALM 161014C00039500 C 10/14/16 39.5 0.15 0.80
CALM 161014C00040000 C 10/14/16 40.0 0.10 0.55
CALM 161014C00040500 C 10/14/16 40.5 0.00 0.65
CALM 161014C00041000 C 10/14/16 41.0 0.00 0.40
CALM 161014C00041500 C 10/14/16 41.5 0.00 0.40
CALM 161014C00042000 C 10/14/16 42.0 0.00 1.15
CALM 161014C00042500 C 10/14/16 42.5 0.00 0.55
CALM 161014C00043000 C 10/14/16 43.0 0.00 0.90
CALM 161014C00043500 C 10/14/16 43.5 0.00 1.10
CALM 161014C00044000 C 10/14/16 44.0 0.00 4.90
CALM 161014C00044500 C 10/14/16 44.5 0.00 4.80
CALM 161014C00045000 C 10/14/16 45.0 0.00 4.80
CALM 161014C00045500 C 10/14/16 45.5 0.00 4.80
CALM 161014C00046000 C 10/14/16 46.0 0.00 1.10
CALM 161014C00046500 C 10/14/16 46.5 0.00 4.80
CALM 161014C00047000 C 10/14/16 47.0 0.00 4.80
CALM 161014C00047500 C 10/14/16 47.5 0.00 4.80
CALM 161014C00048000 C 10/14/16 48.0 0.00 4.80
CALM 161014C00048500 C 10/14/16 48.5 0.00 4.80
CALM 161014C00049000 C 10/14/16 49.0 0.00 4.80
CALM 161014C00049500 C 10/14/16 49.5 0.00 4.80
CALM 161014C00050000 C 10/14/16 50.0 0.00 4.80
CALM 161014C00050500 C 10/14/16 50.5 0.00 4.80
CALM 161014C00051000 C 10/14/16 51.0 0.00 4.80
CALM 161014C00051500 C 10/14/16 51.5 0.00 4.80
CALM 161014C00052000 C 10/14/16 52.0 0.00 4.80
CALM 161014C00052500 C 10/14/16 52.5 0.00 4.80
CALM 161014C00053000 C 10/14/16 53.0 0.00 4.80
CALM 161014C00053500 C 10/14/16 53.5 0.00 1.05
CALM 161014P00033000 P 10/14/16 33.0 0.00 0.75
CALM 161014P00033500 P 10/14/16 33.5 0.00 4.90
CALM 161014P00034000 P 10/14/16 34.0 0.00 4.80
CALM 161014P00035000 P 10/14/16 35.0 0.00 4.70
CALM 161014P00036000 P 10/14/16 36.0 0.00 0.25
CALM 161014P00036500 P 10/14/16 36.5 0.05 0.75
CALM 161014P00037000 P 10/14/16 37.0 0.05 0.80
CALM 161014P00037500 P 10/14/16 37.5 0.10 0.80
CALM 161014P00038000 P 10/14/16 38.0 0.25 1.20
CALM 161014P00038500 P 10/14/16 38.5 0.45 1.25
CALM 161014P00039000 P 10/14/16 39.0 0.80 1.65
CALM 161014P00039500 P 10/14/16 39.5 0.80 1.95
CALM 161014P00040000 P 10/14/16 40.0 1.30 2.40
CALM 161014P00040500 P 10/14/16 40.5 0.00 3.30
CALM 161014P00041000 P 10/14/16 41.0 1.30 3.50
CALM 161014P00041500 P 10/14/16 41.5 0.90 4.90
CALM 161014P00042000 P 10/14/16 42.0 1.95 4.30
CALM 161014P00042500 P 10/14/16 42.5 1.70 5.50
CALM 161014P00043000 P 10/14/16 43.0 2.30 6.00
CALM 161014P00043500 P 10/14/16 43.5 2.70 6.50
CALM 161014P00044000 P 10/14/16 44.0 3.30 6.90
CALM 161014P00044500 P 10/14/16 44.5 3.70 7.50
CALM 161014P00045000 P 10/14/16 45.0 4.30 8.00
CALM 161014P00045500 P 10/14/16 45.5 4.70 8.40
CALM 161014P00046000 P 10/14/16 46.0 5.30 9.00
CALM 161014P00046500 P 10/14/16 46.5 5.70 9.40
CALM 161014P00047000 P 10/14/16 47.0 6.30 9.90
CALM 161014P00047500 P 10/14/16 47.5 6.70 10.50
CALM 161014P00048000 P 10/14/16 48.0 7.30 11.10
CALM 161014P00048500 P 10/14/16 48.5 7.70 11.60
CALM 161014P00049000 P 10/14/16 49.0 8.30 12.00
CALM 161014P00049500 P 10/14/16 49.5 8.70 12.40
CALM 161014P00050000 P 10/14/16 50.0 9.30 13.00
CALM 161014P00050500 P 10/14/16 50.5 9.70 13.60
CALM 161014P00051000 P 10/14/16 51.0 10.30 14.10
CALM 161014P00051500 P 10/14/16 51.5 10.70 14.50
CALM 161014P00052000 P 10/14/16 52.0 11.30 15.00
CALM 161014P00052500 P 10/14/16 52.5 11.70 15.50
CALM 161014P00053000 P 10/14/16 53.0 12.30 16.00
CALM 161014P00053500 P 10/14/16 53.5 12.90 16.20
CALM 161021C00022500 C 10/21/16 22.5 14.80 18.00
CALM 161021C00025000 C 10/21/16 25.0 11.10 15.40
CALM 161021C00027500 C 10/21/16 27.5 8.70 13.00
CALM 161021C00030000 C 10/21/16 30.0 6.10 10.40
CALM 161021C00032500 C 10/21/16 32.5 3.70 8.00
CALM 161021C00035000 C 10/21/16 35.0 1.30 5.40
CALM 161021C00035500 C 10/21/16 35.5 0.90 5.00
CALM 161021C00036000 C 10/21/16 36.0 2.35 2.90
CALM 161021C00036500 C 10/21/16 36.5 1.95 2.40
CALM 161021C00037000 C 10/21/16 37.0 1.55 2.10
CALM 161021C00037500 C 10/21/16 37.5 1.25 1.60
CALM 161021C00038000 C 10/21/16 38.0 0.95 1.25
CALM 161021C00038500 C 10/21/16 38.5 0.75 1.00
CALM 161021C00039000 C 10/21/16 39.0 0.55 0.80
CALM 161021C00039500 C 10/21/16 39.5 0.35 0.60
CALM 161021C00040000 C 10/21/16 40.0 0.25 0.50
CALM 161021C00040500 C 10/21/16 40.5 0.15 0.35
CALM 161021C00041000 C 10/21/16 41.0 0.05 0.25
CALM 161021C00041500 C 10/21/16 41.5 0.00 0.25
CALM 161021C00042000 C 10/21/16 42.0 0.05 0.25
CALM 161021C00042500 C 10/21/16 42.5 0.00 0.25
CALM 161021C00043000 C 10/21/16 43.0 0.00 0.25
CALM 161021C00043500 C 10/21/16 43.5 0.00 0.25
CALM 161021C00044000 C 10/21/16 44.0 0.00 0.25
CALM 161021C00044500 C 10/21/16 44.5 0.00 0.25
CALM 161021C00045000 C 10/21/16 45.0 0.00 0.20
CALM 161021C00045500 C 10/21/16 45.5 0.00 0.25
CALM 161021C00046000 C 10/21/16 46.0 0.00 1.10
CALM 161021C00046500 C 10/21/16 46.5 0.00 1.10
CALM 161021C00047000 C 10/21/16 47.0 0.00 1.20
CALM 161021C00047500 C 10/21/16 47.5 0.00 0.15
CALM 161021C00048000 C 10/21/16 48.0 0.00 4.80
CALM 161021C00048500 C 10/21/16 48.5 0.00 4.80
CALM 161021C00049000 C 10/21/16 49.0 0.00 4.80
CALM 161021C00049500 C 10/21/16 49.5 0.00 4.80
CALM 161021C00050000 C 10/21/16 50.0 0.00 0.35
CALM 161021C00050500 C 10/21/16 50.5 0.00 4.80
CALM 161021C00051000 C 10/21/16 51.0 0.00 4.80
CALM 161021C00052500 C 10/21/16 52.5 0.00 0.50
CALM 161021C00055000 C 10/21/16 55.0 0.00 4.80
CALM 161021C00060000 C 10/21/16 60.0 0.00 4.80
CALM 161021C00065000 C 10/21/16 65.0 0.00 0.80
CALM 161021P00022500 P 10/21/16 22.5 0.00 0.80
CALM 161021P00025000 P 10/21/16 25.0 0.00 4.80
CALM 161021P00027500 P 10/21/16 27.5 0.00 4.80
CALM 161021P00030000 P 10/21/16 30.0 0.00 4.80
CALM 161021P00032500 P 10/21/16 32.5 0.00 0.60
CALM 161021P00035000 P 10/21/16 35.0 0.05 0.25
CALM 161021P00035500 P 10/21/16 35.5 0.05 0.25
CALM 161021P00036000 P 10/21/16 36.0 0.15 0.35
CALM 161021P00036500 P 10/21/16 36.5 0.20 0.45
CALM 161021P00037000 P 10/21/16 37.0 0.35 0.65
CALM 161021P00037500 P 10/21/16 37.5 0.60 0.75
CALM 161021P00038000 P 10/21/16 38.0 0.70 1.05
CALM 161021P00038500 P 10/21/16 38.5 0.95 1.25
CALM 161021P00039000 P 10/21/16 39.0 1.15 1.60
CALM 161021P00039500 P 10/21/16 39.5 1.45 1.90
CALM 161021P00040000 P 10/21/16 40.0 1.80 2.15
CALM 161021P00040500 P 10/21/16 40.5 2.15 2.75
CALM 161021P00041000 P 10/21/16 41.0 2.55 3.20
CALM 161021P00041500 P 10/21/16 41.5 3.00 3.60
CALM 161021P00042000 P 10/21/16 42.0 2.90 4.60
CALM 161021P00042500 P 10/21/16 42.5 3.90 4.60
CALM 161021P00043000 P 10/21/16 43.0 2.90 5.80
CALM 161021P00043500 P 10/21/16 43.5 3.60 6.30
CALM 161021P00044000 P 10/21/16 44.0 3.90 7.30
CALM 161021P00044500 P 10/21/16 44.5 4.30 7.60
CALM 161021P00045000 P 10/21/16 45.0 4.40 7.20
CALM 161021P00045500 P 10/21/16 45.5 5.30 8.60
CALM 161021P00046000 P 10/21/16 46.0 5.90 9.30
CALM 161021P00046500 P 10/21/16 46.5 6.30 9.80
CALM 161021P00047000 P 10/21/16 47.0 6.90 10.30
CALM 161021P00047500 P 10/21/16 47.5 7.60 9.50
CALM 161021P00048000 P 10/21/16 48.0 7.90 12.00
CALM 161021P00048500 P 10/21/16 48.5 8.30 12.00
CALM 161021P00049000 P 10/21/16 49.0 8.90 12.30
CALM 161021P00049500 P 10/21/16 49.5 9.30 12.80
CALM 161021P00050000 P 10/21/16 50.0 9.70 12.80
CALM 161021P00050500 P 10/21/16 50.5 10.30 13.90
CALM 161021P00051000 P 10/21/16 51.0 10.90 14.90
CALM 161021P00052500 P 10/21/16 52.5 13.80 14.60
CALM 161021P00055000 P 10/21/16 55.0 14.90 18.40
CALM 161021P00060000 P 10/21/16 60.0 19.90 23.40
CALM 161021P00065000 P 10/21/16 65.0 25.20 28.50
CALM 161028C00033000 C 10/28/16 33.0 4.30 8.00
CALM 161028C00033500 C 10/28/16 33.5 3.60 7.40
CALM 161028C00034000 C 10/28/16 34.0 2.10 7.00
CALM 161028C00034500 C 10/28/16 34.5 1.70 6.40
CALM 161028C00035500 C 10/28/16 35.5 0.90 5.50
CALM 161028C00036000 C 10/28/16 36.0 1.30 5.20
CALM 161028C00036500 C 10/28/16 36.5 1.00 4.90
CALM 161028C00037000 C 10/28/16 37.0 0.00 4.80
CALM 161028C00037500 C 10/28/16 37.5 1.25 1.80
CALM 161028C00038000 C 10/28/16 38.0 0.20 1.40
CALM 161028C00038500 C 10/28/16 38.5 0.60 1.15
CALM 161028C00039000 C 10/28/16 39.0 0.35 0.95
CALM 161028C00039500 C 10/28/16 39.5 0.20 0.80
CALM 161028C00040000 C 10/28/16 40.0 0.15 0.65
CALM 161028C00040500 C 10/28/16 40.5 0.15 0.55
CALM 161028C00041000 C 10/28/16 41.0 0.05 0.55
CALM 161028C00041500 C 10/28/16 41.5 0.00 0.80
CALM 161028C00042000 C 10/28/16 42.0 0.00 0.85
CALM 161028C00042500 C 10/28/16 42.5 0.00 0.25
CALM 161028C00043000 C 10/28/16 43.0 0.00 1.50
CALM 161028C00043500 C 10/28/16 43.5 0.00 4.80
CALM 161028C00044000 C 10/28/16 44.0 0.00 4.90
CALM 161028C00044500 C 10/28/16 44.5 0.00 4.90
CALM 161028C00045000 C 10/28/16 45.0 0.00 0.50
CALM 161028C00045500 C 10/28/16 45.5 0.00 0.50
CALM 161028C00046000 C 10/28/16 46.0 0.00 0.50
CALM 161028C00046500 C 10/28/16 46.5 0.00 4.90
CALM 161028C00047000 C 10/28/16 47.0 0.00 4.80
CALM 161028C00047500 C 10/28/16 47.5 0.00 4.80
CALM 161028C00048000 C 10/28/16 48.0 0.00 4.80
CALM 161028C00048500 C 10/28/16 48.5 0.00 4.80
CALM 161028C00049000 C 10/28/16 49.0 0.00 4.80
CALM 161028C00049500 C 10/28/16 49.5 0.00 4.80
CALM 161028C00050000 C 10/28/16 50.0 0.00 4.80
CALM 161028C00050500 C 10/28/16 50.5 0.00 4.80
CALM 161028C00051000 C 10/28/16 51.0 0.00 4.80
CALM 161028C00051500 C 10/28/16 51.5 0.00 0.75
CALM 161028P00033000 P 10/28/16 33.0 0.00 0.75
CALM 161028P00033500 P 10/28/16 33.5 0.00 4.90
CALM 161028P00034000 P 10/28/16 34.0 0.00 4.90
CALM 161028P00034500 P 10/28/16 34.5 0.00 0.85
CALM 161028P00035500 P 10/28/16 35.5 0.10 0.55
CALM 161028P00036000 P 10/28/16 36.0 0.15 0.60
CALM 161028P00036500 P 10/28/16 36.5 0.25 0.70
CALM 161028P00037000 P 10/28/16 37.0 0.35 0.85
CALM 161028P00037500 P 10/28/16 37.5 0.50 1.00
CALM 161028P00038000 P 10/28/16 38.0 0.85 1.20
CALM 161028P00038500 P 10/28/16 38.5 0.80 1.55
CALM 161028P00039000 P 10/28/16 39.0 1.10 1.80
CALM 161028P00039500 P 10/28/16 39.5 1.40 2.40
CALM 161028P00040000 P 10/28/16 40.0 0.30 3.10
CALM 161028P00040500 P 10/28/16 40.5 0.70 4.40
CALM 161028P00041000 P 10/28/16 41.0 1.10 4.90
CALM 161028P00041500 P 10/28/16 41.5 1.50 5.10
CALM 161028P00042000 P 10/28/16 42.0 3.40 5.40
CALM 161028P00042500 P 10/28/16 42.5 2.30 5.90
CALM 161028P00043000 P 10/28/16 43.0 2.90 6.40
CALM 161028P00043500 P 10/28/16 43.5 3.30 6.80
CALM 161028P00044000 P 10/28/16 44.0 3.70 7.30
CALM 161028P00044500 P 10/28/16 44.5 4.30 7.80
CALM 161028P00045000 P 10/28/16 45.0 4.70 8.30
CALM 161028P00045500 P 10/28/16 45.5 5.30 8.80
CALM 161028P00046000 P 10/28/16 46.0 5.70 9.40
CALM 161028P00046500 P 10/28/16 46.5 6.30 9.70
CALM 161028P00047000 P 10/28/16 47.0 6.70 10.20
CALM 161028P00047500 P 10/28/16 47.5 7.30 10.70
CALM 161028P00048000 P 10/28/16 48.0 7.70 11.20
CALM 161028P00048500 P 10/28/16 48.5 8.30 11.70
CALM 161028P00049000 P 10/28/16 49.0 8.70 12.30
CALM 161028P00049500 P 10/28/16 49.5 9.30 12.80
CALM 161028P00050000 P 10/28/16 50.0 9.70 13.20
CALM 161028P00050500 P 10/28/16 50.5 10.30 13.70
CALM 161028P00051000 P 10/28/16 51.0 10.70 14.40
CALM 161028P00051500 P 10/28/16 51.5 11.30 14.40
CALM 161104C00033000 C 11/04/16 33.0 4.60 8.00
CALM 161104C00033500 C 11/04/16 33.5 2.70 7.50
CALM 161104C00034000 C 11/04/16 34.0 2.30 7.00
CALM 161104C00035000 C 11/04/16 35.0 1.30 6.00
CALM 161104C00035500 C 11/04/16 35.5 0.90 5.50
CALM 161104C00036000 C 11/04/16 36.0 0.50 5.20
CALM 161104C00036500 C 11/04/16 36.5 0.10 4.90
CALM 161104C00037000 C 11/04/16 37.0 0.70 4.70
CALM 161104C00037500 C 11/04/16 37.5 0.00 2.50
CALM 161104C00038000 C 11/04/16 38.0 0.85 2.65
CALM 161104C00038500 C 11/04/16 38.5 0.70 1.60
CALM 161104C00039000 C 11/04/16 39.0 0.20 1.60
CALM 161104C00039500 C 11/04/16 39.5 0.45 0.90
CALM 161104C00040000 C 11/04/16 40.0 0.35 0.75
CALM 161104C00040500 C 11/04/16 40.5 0.10 0.60
CALM 161104C00041000 C 11/04/16 41.0 0.00 0.65
CALM 161104C00041500 C 11/04/16 41.5 0.00 0.65
CALM 161104C00042000 C 11/04/16 42.0 0.00 0.90
CALM 161104C00042500 C 11/04/16 42.5 0.00 0.85
CALM 161104C00043000 C 11/04/16 43.0 0.00 4.90
CALM 161104C00043500 C 11/04/16 43.5 0.00 4.90
CALM 161104C00044000 C 11/04/16 44.0 0.00 4.80
CALM 161104C00044500 C 11/04/16 44.5 0.00 4.90
CALM 161104C00045000 C 11/04/16 45.0 0.00 0.55
CALM 161104C00045500 C 11/04/16 45.5 0.00 4.90
CALM 161104C00046000 C 11/04/16 46.0 0.00 4.90
CALM 161104C00046500 C 11/04/16 46.5 0.00 4.90
CALM 161104C00047000 C 11/04/16 47.0 0.00 4.90
CALM 161104C00047500 C 11/04/16 47.5 0.00 4.90
CALM 161104C00048000 C 11/04/16 48.0 0.00 4.90
CALM 161104C00048500 C 11/04/16 48.5 0.00 4.90
CALM 161104C00049000 C 11/04/16 49.0 0.00 4.90
CALM 161104C00049500 C 11/04/16 49.5 0.00 0.50
CALM 161104P00033000 P 11/04/16 33.0 0.00 0.75
CALM 161104P00033500 P 11/04/16 33.5 0.00 4.90
CALM 161104P00034000 P 11/04/16 34.0 0.00 0.50
CALM 161104P00035000 P 11/04/16 35.0 0.10 0.65
CALM 161104P00035500 P 11/04/16 35.5 0.10 2.00
CALM 161104P00036000 P 11/04/16 36.0 0.25 0.75
CALM 161104P00036500 P 11/04/16 36.5 0.40 0.85
CALM 161104P00037000 P 11/04/16 37.0 0.50 1.00
CALM 161104P00037500 P 11/04/16 37.5 0.60 1.20
CALM 161104P00038000 P 11/04/16 38.0 0.70 1.40
CALM 161104P00038500 P 11/04/16 38.5 1.00 1.75
CALM 161104P00039000 P 11/04/16 39.0 1.20 2.35
CALM 161104P00039500 P 11/04/16 39.5 1.65 2.65
CALM 161104P00040000 P 11/04/16 40.0 1.45 3.10
CALM 161104P00040500 P 11/04/16 40.5 0.90 4.40
CALM 161104P00041000 P 11/04/16 41.0 1.30 4.00
CALM 161104P00041500 P 11/04/16 41.5 1.70 5.20
CALM 161104P00042000 P 11/04/16 42.0 2.10 5.60
CALM 161104P00042500 P 11/04/16 42.5 2.50 6.00
CALM 161104P00043000 P 11/04/16 43.0 2.90 6.60
CALM 161104P00043500 P 11/04/16 43.5 3.50 7.10
CALM 161104P00044000 P 11/04/16 44.0 3.90 7.50
CALM 161104P00044500 P 11/04/16 44.5 4.30 8.00
CALM 161104P00045000 P 11/04/16 45.0 4.90 8.60
CALM 161104P00045500 P 11/04/16 45.5 5.30 9.00
CALM 161104P00046000 P 11/04/16 46.0 5.90 9.50
CALM 161104P00046500 P 11/04/16 46.5 6.30 9.90
CALM 161104P00047000 P 11/04/16 47.0 6.90 10.70
CALM 161104P00047500 P 11/04/16 47.5 7.30 10.90
CALM 161104P00048000 P 11/04/16 48.0 7.90 11.60
CALM 161104P00048500 P 11/04/16 48.5 8.30 11.90
CALM 161104P00049000 P 11/04/16 49.0 8.90 12.50
CALM 161104P00049500 P 11/04/16 49.5 9.50 12.70
CALM 161111C00033000 C 11/11/16 33.0 4.60 7.90
CALM 161111C00033500 C 11/11/16 33.5 2.70 7.50
CALM 161111C00034000 C 11/11/16 34.0 2.30 7.00
CALM 161111C00034500 C 11/11/16 34.5 1.70 6.50
CALM 161111C00035000 C 11/11/16 35.0 1.30 6.00
CALM 161111C00035500 C 11/11/16 35.5 1.00 5.60
CALM 161111C00036000 C 11/11/16 36.0 0.50 5.20
CALM 161111C00036500 C 11/11/16 36.5 0.10 4.90
CALM 161111C00037000 C 11/11/16 37.0 0.70 4.90
CALM 161111C00037500 C 11/11/16 37.5 0.40 4.70
CALM 161111C00038000 C 11/11/16 38.0 0.00 4.90
CALM 161111C00038500 C 11/11/16 38.5 0.45 2.95
CALM 161111C00039000 C 11/11/16 39.0 0.00 4.80
CALM 161111C00039500 C 11/11/16 39.5 0.05 4.50
CALM 161111C00040000 C 11/11/16 40.0 0.05 1.25
CALM 161111C00040500 C 11/11/16 40.5 0.00 4.10
CALM 161111C00041000 C 11/11/16 41.0 0.00 3.90
CALM 161111C00041500 C 11/11/16 41.5 0.00 3.80
CALM 161111C00042000 C 11/11/16 42.0 0.00 3.90
CALM 161111C00042500 C 11/11/16 42.5 0.00 3.00
CALM 161111C00043000 C 11/11/16 43.0 0.00 4.80
CALM 161111C00043500 C 11/11/16 43.5 0.00 4.80
CALM 161111C00044000 C 11/11/16 44.0 0.00 4.80
CALM 161111C00044500 C 11/11/16 44.5 0.00 4.80
CALM 161111C00045000 C 11/11/16 45.0 0.00 0.55
CALM 161111C00045500 C 11/11/16 45.5 0.00 4.80
CALM 161111C00046000 C 11/11/16 46.0 0.00 4.80
CALM 161111C00046500 C 11/11/16 46.5 0.00 4.80
CALM 161111C00047000 C 11/11/16 47.0 0.00 4.80
CALM 161111C00047500 C 11/11/16 47.5 0.00 4.80
CALM 161111C00048000 C 11/11/16 48.0 0.00 4.80
CALM 161111C00048500 C 11/11/16 48.5 0.00 4.80
CALM 161111P00033000 P 11/11/16 33.0 0.00 4.80
CALM 161111P00033500 P 11/11/16 33.5 0.00 4.80
CALM 161111P00034000 P 11/11/16 34.0 0.00 4.80
CALM 161111P00034500 P 11/11/16 34.5 0.00 4.80
CALM 161111P00035000 P 11/11/16 35.0 0.00 2.35
CALM 161111P00035500 P 11/11/16 35.5 0.00 4.00
CALM 161111P00036000 P 11/11/16 36.0 0.00 4.00
CALM 161111P00036500 P 11/11/16 36.5 0.05 4.10
CALM 161111P00037000 P 11/11/16 37.0 0.05 4.30
CALM 161111P00037500 P 11/11/16 37.5 0.50 1.90
CALM 161111P00038000 P 11/11/16 38.0 0.05 4.80
CALM 161111P00038500 P 11/11/16 38.5 0.10 4.70
CALM 161111P00039000 P 11/11/16 39.0 0.85 4.20
CALM 161111P00039500 P 11/11/16 39.5 0.30 4.90
CALM 161111P00040000 P 11/11/16 40.0 1.95 3.40
CALM 161111P00040500 P 11/11/16 40.5 1.10 5.10
CALM 161111P00041000 P 11/11/16 41.0 1.50 5.10
CALM 161111P00041500 P 11/11/16 41.5 1.70 6.10
CALM 161111P00042000 P 11/11/16 42.0 2.30 5.80
CALM 161111P00042500 P 11/11/16 42.5 2.70 6.20
CALM 161111P00043000 P 11/11/16 43.0 3.10 7.40
CALM 161111P00043500 P 11/11/16 43.5 3.50 8.00
CALM 161111P00044000 P 11/11/16 44.0 3.90 8.40
CALM 161111P00044500 P 11/11/16 44.5 4.50 8.60
CALM 161111P00045000 P 11/11/16 45.0 4.90 9.40
CALM 161111P00045500 P 11/11/16 45.5 5.50 10.00
CALM 161111P00046000 P 11/11/16 46.0 5.90 10.40
CALM 161111P00046500 P 11/11/16 46.5 6.30 10.70
CALM 161111P00047000 P 11/11/16 47.0 6.90 11.50
CALM 161111P00047500 P 11/11/16 47.5 7.30 11.60
CALM 161111P00048000 P 11/11/16 48.0 7.90 12.20
CALM 161111P00048500 P 11/11/16 48.5 8.50 13.00
CALM 161118C00025000 C 11/18/16 25.0 12.30 15.40
CALM 161118C00027500 C 11/18/16 27.5 8.70 13.00
CALM 161118C00030000 C 11/18/16 30.0 6.10 10.40
CALM 161118C00032500 C 11/18/16 32.5 3.70 8.00
CALM 161118C00035000 C 11/18/16 35.0 1.50 5.80
CALM 161118C00037500 C 11/18/16 37.5 0.00 4.50
CALM 161118C00040000 C 11/18/16 40.0 0.70 0.95
CALM 161118C00042500 C 11/18/16 42.5 0.10 0.40
CALM 161118C00045000 C 11/18/16 45.0 0.05 0.35
CALM 161118C00047500 C 11/18/16 47.5 0.05 0.50
CALM 161118C00050000 C 11/18/16 50.0 0.00 0.35
CALM 161118C00052500 C 11/18/16 52.5 0.00 0.05
CALM 161118C00055000 C 11/18/16 55.0 0.00 0.20
CALM 161118C00057500 C 11/18/16 57.5 0.00 0.55
CALM 161118C00060000 C 11/18/16 60.0 0.00 0.50
CALM 161118C00062500 C 11/18/16 62.5 0.00 0.55
CALM 161118C00065000 C 11/18/16 65.0 0.00 0.50
CALM 161118C00070000 C 11/18/16 70.0 0.00 4.80
CALM 161118C00075000 C 11/18/16 75.0 0.00 4.80
CALM 161118C00080000 C 11/18/16 80.0 0.00 0.50
CALM 161118P00025000 P 11/18/16 25.0 0.00 0.30
CALM 161118P00027500 P 11/18/16 27.5 0.00 0.50
CALM 161118P00030000 P 11/18/16 30.0 0.00 0.75
CALM 161118P00032500 P 11/18/16 32.5 0.05 0.45
CALM 161118P00035000 P 11/18/16 35.0 0.40 0.75
CALM 161118P00037500 P 11/18/16 37.5 1.35 1.60
CALM 161118P00040000 P 11/18/16 40.0 2.20 3.00
CALM 161118P00042500 P 11/18/16 42.5 4.00 5.40
CALM 161118P00045000 P 11/18/16 45.0 5.30 7.50
CALM 161118P00047500 P 11/18/16 47.5 8.50 10.30
CALM 161118P00050000 P 11/18/16 50.0 11.40 12.70
CALM 161118P00052500 P 11/18/16 52.5 13.20 15.80
CALM 161118P00055000 P 11/18/16 55.0 16.10 18.20
CALM 161118P00057500 P 11/18/16 57.5 17.50 21.10
CALM 161118P00060000 P 11/18/16 60.0 20.10 23.60
CALM 161118P00062500 P 11/18/16 62.5 22.50 26.10
CALM 161118P00065000 P 11/18/16 65.0 25.20 28.40
CALM 161118P00070000 P 11/18/16 70.0 30.20 33.40
CALM 161118P00075000 P 11/18/16 75.0 35.10 38.40
CALM 161118P00080000 P 11/18/16 80.0 40.10 43.40
CALM 170120C00022500 C 01/20/17 22.5 14.90 18.40
CALM 170120C00025000 C 01/20/17 25.0 11.20 16.00
CALM 170120C00027500 C 01/20/17 27.5 8.70 13.40
CALM 170120C00030000 C 01/20/17 30.0 6.40 11.00
CALM 170120C00032500 C 01/20/17 32.5 3.90 8.50
CALM 170120C00035000 C 01/20/17 35.0 1.90 5.40
CALM 170120C00037500 C 01/20/17 37.5 1.15 3.90
CALM 170120C00040000 C 01/20/17 40.0 1.20 2.20
CALM 170120C00042500 C 01/20/17 42.5 0.35 1.10
CALM 170120C00045000 C 01/20/17 45.0 0.10 0.55
CALM 170120C00047500 C 01/20/17 47.5 0.00 0.80
CALM 170120C00050000 C 01/20/17 50.0 0.05 0.45
CALM 170120C00052500 C 01/20/17 52.5 0.05 0.60
CALM 170120C00055000 C 01/20/17 55.0 0.00 0.40
CALM 170120C00057500 C 01/20/17 57.5 0.00 0.50
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 0.50
CALM 170120P00022500 P 01/20/17 22.5 0.00 0.50
CALM 170120P00025000 P 01/20/17 25.0 0.00 4.80
CALM 170120P00027500 P 01/20/17 27.5 0.00 0.30
CALM 170120P00030000 P 01/20/17 30.0 0.05 0.80
CALM 170120P00032500 P 01/20/17 32.5 0.10 1.00
CALM 170120P00035000 P 01/20/17 35.0 0.85 1.70
CALM 170120P00037500 P 01/20/17 37.5 1.70 3.00
CALM 170120P00040000 P 01/20/17 40.0 2.80 5.00
CALM 170120P00042500 P 01/20/17 42.5 3.70 7.00
CALM 170120P00045000 P 01/20/17 45.0 7.40 9.10
CALM 170120P00047500 P 01/20/17 47.5 8.20 11.90
CALM 170120P00050000 P 01/20/17 50.0 10.60 14.90
CALM 170120P00052500 P 01/20/17 52.5 12.90 17.20
CALM 170120P00055000 P 01/20/17 55.0 15.50 19.00
CALM 170120P00057500 P 01/20/17 57.5 17.90 21.50
CALM 170120P00060000 P 01/20/17 60.0 20.50 24.80
CALM 170120P00065000 P 01/20/17 65.0 25.30 29.80
CALM 170120P00070000 P 01/20/17 70.0 30.30 34.80
CALM 170120P00075000 P 01/20/17 75.0 35.50 39.80
CALM 170217C00022500 C 02/17/17 22.5 14.80 18.20
CALM 170217C00025000 C 02/17/17 25.0 11.20 15.80
CALM 170217C00027500 C 02/17/17 27.5 8.70 13.20
CALM 170217C00030000 C 02/17/17 30.0 6.10 10.80
CALM 170217C00032500 C 02/17/17 32.5 3.90 8.50
CALM 170217C00035000 C 02/17/17 35.0 2.10 6.60
CALM 170217C00037500 C 02/17/17 37.5 1.20 5.20
CALM 170217C00040000 C 02/17/17 40.0 1.05 3.20
CALM 170217C00042500 C 02/17/17 42.5 0.60 1.05
CALM 170217C00045000 C 02/17/17 45.0 0.05 1.35
CALM 170217C00047500 C 02/17/17 47.5 0.00 0.95
CALM 170217C00050000 C 02/17/17 50.0 0.00 0.55
CALM 170217C00052500 C 02/17/17 52.5 0.00 0.75
CALM 170217C00055000 C 02/17/17 55.0 0.00 0.35
CALM 170217C00060000 C 02/17/17 60.0 0.00 0.50
CALM 170217C00065000 C 02/17/17 65.0 0.00 0.50
CALM 170217P00022500 P 02/17/17 22.5 0.00 0.55
CALM 170217P00025000 P 02/17/17 25.0 0.00 4.80
CALM 170217P00027500 P 02/17/17 27.5 0.00 0.85
CALM 170217P00030000 P 02/17/17 30.0 0.15 1.00
CALM 170217P00032500 P 02/17/17 32.5 0.00 2.60
CALM 170217P00035000 P 02/17/17 35.0 1.10 2.25
CALM 170217P00037500 P 02/17/17 37.5 2.15 3.00
CALM 170217P00040000 P 02/17/17 40.0 3.00 5.00
CALM 170217P00042500 P 02/17/17 42.5 4.60 8.00
CALM 170217P00045000 P 02/17/17 45.0 6.60 9.90
CALM 170217P00047500 P 02/17/17 47.5 8.90 12.00
CALM 170217P00050000 P 02/17/17 50.0 11.10 14.40
CALM 170217P00052500 P 02/17/17 52.5 13.50 16.90
CALM 170217P00055000 P 02/17/17 55.0 15.90 19.70
CALM 170217P00060000 P 02/17/17 60.0 20.90 24.70
CALM 170217P00065000 P 02/17/17 65.0 26.10 29.50
CALM 170317C00022500 C 03/17/17 22.5 14.80 18.20
CALM 170317C00025000 C 03/17/17 25.0 11.20 15.80
CALM 170317C00027500 C 03/17/17 27.5 8.70 13.20
CALM 170317C00030000 C 03/17/17 30.0 6.30 10.80
CALM 170317C00032500 C 03/17/17 32.5 4.10 8.60
CALM 170317C00035000 C 03/17/17 35.0 3.70 5.50
CALM 170317C00037500 C 03/17/17 37.5 1.50 5.40
CALM 170317C00040000 C 03/17/17 40.0 0.95 3.30
CALM 170317C00042500 C 03/17/17 42.5 0.40 2.70
CALM 170317C00045000 C 03/17/17 45.0 0.60 1.80
CALM 170317C00047500 C 03/17/17 47.5 0.05 1.20
CALM 170317C00050000 C 03/17/17 50.0 0.15 0.75
CALM 170317C00052500 C 03/17/17 52.5 0.00 0.55
CALM 170317C00055000 C 03/17/17 55.0 0.00 0.75
CALM 170317C00060000 C 03/17/17 60.0 0.00 0.35
CALM 170317C00065000 C 03/17/17 65.0 0.00 0.60
CALM 170317P00022500 P 03/17/17 22.5 0.00 0.70
CALM 170317P00025000 P 03/17/17 25.0 0.00 0.80
CALM 170317P00027500 P 03/17/17 27.5 0.05 0.50
CALM 170317P00030000 P 03/17/17 30.0 0.35 0.95
CALM 170317P00032500 P 03/17/17 32.5 0.50 1.80
CALM 170317P00035000 P 03/17/17 35.0 0.90 2.20
CALM 170317P00037500 P 03/17/17 37.5 2.30 3.70
CALM 170317P00040000 P 03/17/17 40.0 3.10 5.30
CALM 170317P00042500 P 03/17/17 42.5 4.80 8.30
CALM 170317P00045000 P 03/17/17 45.0 6.70 10.20
CALM 170317P00047500 P 03/17/17 47.5 8.90 12.60
CALM 170317P00050000 P 03/17/17 50.0 11.10 15.60
CALM 170317P00052500 P 03/17/17 52.5 13.50 18.00
CALM 170317P00055000 P 03/17/17 55.0 15.90 20.50
CALM 170317P00060000 P 03/17/17 60.0 20.90 24.50
CALM 170317P00065000 P 03/17/17 65.0 25.90 29.40
CALM 170519C00022500 C 05/19/17 22.5 14.80 18.20
CALM 170519C00025000 C 05/19/17 25.0 11.20 15.80
CALM 170519C00027500 C 05/19/17 27.5 8.90 13.50
CALM 170519C00030000 C 05/19/17 30.0 6.90 11.00
CALM 170519C00032500 C 05/19/17 32.5 5.30 8.80
CALM 170519C00035000 C 05/19/17 35.0 3.80 7.10
CALM 170519C00037500 C 05/19/17 37.5 2.70 5.80
CALM 170519C00040000 C 05/19/17 40.0 1.10 4.90
CALM 170519C00042500 C 05/19/17 42.5 0.50 3.90
CALM 170519C00045000 C 05/19/17 45.0 0.50 2.90
CALM 170519C00047500 C 05/19/17 47.5 0.10 2.10
CALM 170519C00050000 C 05/19/17 50.0 0.05 1.20
CALM 170519C00055000 C 05/19/17 55.0 0.00 4.80
CALM 170519C00060000 C 05/19/17 60.0 0.00 0.50
CALM 170519P00022500 P 05/19/17 22.5 0.00 0.80
CALM 170519P00025000 P 05/19/17 25.0 0.00 1.00
CALM 170519P00027500 P 05/19/17 27.5 0.15 1.20
CALM 170519P00030000 P 05/19/17 30.0 0.35 1.30
CALM 170519P00032500 P 05/19/17 32.5 0.95 2.35
CALM 170519P00035000 P 05/19/17 35.0 1.30 2.90
CALM 170519P00037500 P 05/19/17 37.5 2.50 4.50
CALM 170519P00040000 P 05/19/17 40.0 3.90 5.90
CALM 170519P00042500 P 05/19/17 42.5 5.70 9.00
CALM 170519P00045000 P 05/19/17 45.0 7.50 11.00
CALM 170519P00047500 P 05/19/17 47.5 9.70 13.00
CALM 170519P00050000 P 05/19/17 50.0 11.90 15.00
CALM 170519P00055000 P 05/19/17 55.0 16.70 20.60
CALM 170519P00060000 P 05/19/17 60.0 21.50 25.10

OPRA data is delayed 15 minutes.