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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 171027C00022500 C 10/27/17 22.5 17.90 21.90
CALM 171027C00025000 C 10/27/17 25.0 15.80 18.50
CALM 171027C00029500 C 10/27/17 29.5 10.70 15.20
CALM 171027C00030000 C 10/27/17 30.0 10.00 14.10
CALM 171027C00030500 C 10/27/17 30.5 9.40 12.70
CALM 171027C00031000 C 10/27/17 31.0 9.00 12.70
CALM 171027C00031500 C 10/27/17 31.5 8.40 11.40
CALM 171027C00032000 C 10/27/17 32.0 8.40 10.90
CALM 171027C00032500 C 10/27/17 32.5 7.70 10.90
CALM 171027C00033000 C 10/27/17 33.0 7.00 10.00
CALM 171027C00033500 C 10/27/17 33.5 6.40 10.30
CALM 171027C00034000 C 10/27/17 34.0 6.70 8.70
CALM 171027C00034500 C 10/27/17 34.5 5.40 10.00
CALM 171027C00035000 C 10/27/17 35.0 6.60 7.80
CALM 171027C00035500 C 10/27/17 35.5 6.00 7.10
CALM 171027C00036000 C 10/27/17 36.0 5.90 6.60
CALM 171027C00036500 C 10/27/17 36.5 5.50 6.10
CALM 171027C00037000 C 10/27/17 37.0 4.50 5.60
CALM 171027C00037500 C 10/27/17 37.5 4.30 5.20
CALM 171027C00038000 C 10/27/17 38.0 3.70 4.50
CALM 171027C00038500 C 10/27/17 38.5 3.40 4.20
CALM 171027C00039000 C 10/27/17 39.0 3.00 3.60
CALM 171027C00039500 C 10/27/17 39.5 2.60 3.20
CALM 171027C00040000 C 10/27/17 40.0 1.75 2.65
CALM 171027C00040500 C 10/27/17 40.5 1.70 2.10
CALM 171027C00041000 C 10/27/17 41.0 1.35 1.65
CALM 171027C00041500 C 10/27/17 41.5 0.95 1.20
CALM 171027C00042000 C 10/27/17 42.0 0.60 0.85
CALM 171027C00042500 C 10/27/17 42.5 0.35 0.55
CALM 171027C00043000 C 10/27/17 43.0 0.20 0.40
CALM 171027C00043500 C 10/27/17 43.5 0.10 0.25
CALM 171027C00044500 C 10/27/17 44.5 0.00 0.25
CALM 171027C00045000 C 10/27/17 45.0 0.00 0.20
CALM 171027C00046000 C 10/27/17 46.0 0.00 0.30
CALM 171027C00046500 C 10/27/17 46.5 0.00 0.30
CALM 171027C00047000 C 10/27/17 47.0 0.00 0.30
CALM 171027C00047500 C 10/27/17 47.5 0.00 0.30
CALM 171027C00048000 C 10/27/17 48.0 0.00 0.30
CALM 171027C00049000 C 10/27/17 49.0 0.00 0.30
CALM 171027C00050000 C 10/27/17 50.0 0.00 0.30
CALM 171027C00051000 C 10/27/17 51.0 0.00 0.30
CALM 171027C00051500 C 10/27/17 51.5 0.00 0.30
CALM 171027C00055000 C 10/27/17 55.0 0.00 0.30
CALM 171027C00060000 C 10/27/17 60.0 0.00 0.15
CALM 171027C00065000 C 10/27/17 65.0 0.00 0.15
CALM 171027P00022500 P 10/27/17 22.5 0.00 0.15
CALM 171027P00025000 P 10/27/17 25.0 0.00 0.30
CALM 171027P00029500 P 10/27/17 29.5 0.00 0.30
CALM 171027P00030000 P 10/27/17 30.0 0.00 0.30
CALM 171027P00030500 P 10/27/17 30.5 0.00 0.30
CALM 171027P00031000 P 10/27/17 31.0 0.00 0.30
CALM 171027P00031500 P 10/27/17 31.5 0.00 0.30
CALM 171027P00032000 P 10/27/17 32.0 0.00 0.30
CALM 171027P00032500 P 10/27/17 32.5 0.00 0.30
CALM 171027P00033000 P 10/27/17 33.0 0.00 0.30
CALM 171027P00033500 P 10/27/17 33.5 0.00 0.30
CALM 171027P00034000 P 10/27/17 34.0 0.00 0.30
CALM 171027P00034500 P 10/27/17 34.5 0.00 0.30
CALM 171027P00035000 P 10/27/17 35.0 0.00 0.30
CALM 171027P00035500 P 10/27/17 35.5 0.00 0.30
CALM 171027P00036000 P 10/27/17 36.0 0.00 0.30
CALM 171027P00036500 P 10/27/17 36.5 0.00 0.30
CALM 171027P00037000 P 10/27/17 37.0 0.00 0.20
CALM 171027P00037500 P 10/27/17 37.5 0.00 0.20
CALM 171027P00038000 P 10/27/17 38.0 0.00 0.20
CALM 171027P00038500 P 10/27/17 38.5 0.00 0.20
CALM 171027P00039000 P 10/27/17 39.0 0.00 0.25
CALM 171027P00039500 P 10/27/17 39.5 0.00 0.15
CALM 171027P00040000 P 10/27/17 40.0 0.00 0.15
CALM 171027P00040500 P 10/27/17 40.5 0.05 0.20
CALM 171027P00041000 P 10/27/17 41.0 0.15 0.25
CALM 171027P00041500 P 10/27/17 41.5 0.25 0.40
CALM 171027P00042000 P 10/27/17 42.0 0.40 0.55
CALM 171027P00042500 P 10/27/17 42.5 0.60 0.80
CALM 171027P00043000 P 10/27/17 43.0 0.90 1.10
CALM 171027P00043500 P 10/27/17 43.5 1.05 1.50
CALM 171027P00044500 P 10/27/17 44.5 1.95 2.55
CALM 171027P00045000 P 10/27/17 45.0 2.20 3.00
CALM 171027P00046000 P 10/27/17 46.0 3.20 4.00
CALM 171027P00046500 P 10/27/17 46.5 3.90 4.80
CALM 171027P00047000 P 10/27/17 47.0 4.50 5.00
CALM 171027P00047500 P 10/27/17 47.5 4.90 7.00
CALM 171027P00048000 P 10/27/17 48.0 5.50 5.90
CALM 171027P00049000 P 10/27/17 49.0 6.10 7.00
CALM 171027P00050000 P 10/27/17 50.0 6.10 8.20
CALM 171027P00051000 P 10/27/17 51.0 6.70 9.60
CALM 171027P00051500 P 10/27/17 51.5 7.00 9.90
CALM 171027P00055000 P 10/27/17 55.0 10.80 13.70
CALM 171027P00060000 P 10/27/17 60.0 15.40 19.40
CALM 171027P00065000 P 10/27/17 65.0 21.30 23.90
CALM 171103C00022500 C 11/03/17 22.5 17.80 20.90
CALM 171103C00025000 C 11/03/17 25.0 15.40 18.80
CALM 171103C00030000 C 11/03/17 30.0 10.10 14.60
CALM 171103C00034000 C 11/03/17 34.0 6.00 10.40
CALM 171103C00034500 C 11/03/17 34.5 5.70 9.70
CALM 171103C00035000 C 11/03/17 35.0 6.70 7.90
CALM 171103C00035500 C 11/03/17 35.5 6.10 7.20
CALM 171103C00036000 C 11/03/17 36.0 5.20 6.60
CALM 171103C00036500 C 11/03/17 36.5 5.10 6.20
CALM 171103C00037000 C 11/03/17 37.0 5.00 5.90
CALM 171103C00037500 C 11/03/17 37.5 4.30 5.10
CALM 171103C00038000 C 11/03/17 38.0 4.10 4.90
CALM 171103C00038500 C 11/03/17 38.5 3.10 4.20
CALM 171103C00039000 C 11/03/17 39.0 2.90 4.00
CALM 171103C00039500 C 11/03/17 39.5 2.70 3.10
CALM 171103C00040000 C 11/03/17 40.0 2.25 2.85
CALM 171103C00040500 C 11/03/17 40.5 1.90 2.30
CALM 171103C00041000 C 11/03/17 41.0 1.55 1.85
CALM 171103C00041500 C 11/03/17 41.5 1.20 1.45
CALM 171103C00042000 C 11/03/17 42.0 0.85 1.15
CALM 171103C00042500 C 11/03/17 42.5 0.60 0.85
CALM 171103C00043000 C 11/03/17 43.0 0.45 0.60
CALM 171103C00043500 C 11/03/17 43.5 0.25 0.45
CALM 171103C00044000 C 11/03/17 44.0 0.20 0.35
CALM 171103C00044500 C 11/03/17 44.5 0.10 0.20
CALM 171103C00045000 C 11/03/17 45.0 0.05 0.35
CALM 171103C00045500 C 11/03/17 45.5 0.00 0.35
CALM 171103C00046000 C 11/03/17 46.0 0.00 0.35
CALM 171103C00046500 C 11/03/17 46.5 0.00 0.30
CALM 171103C00047000 C 11/03/17 47.0 0.00 0.20
CALM 171103C00047500 C 11/03/17 47.5 0.00 0.20
CALM 171103C00048000 C 11/03/17 48.0 0.00 0.15
CALM 171103C00049000 C 11/03/17 49.0 0.00 0.15
CALM 171103C00050000 C 11/03/17 50.0 0.00 0.15
CALM 171103C00051000 C 11/03/17 51.0 0.00 0.15
CALM 171103C00051500 C 11/03/17 51.5 0.00 0.15
CALM 171103C00055000 C 11/03/17 55.0 0.00 0.15
CALM 171103C00060000 C 11/03/17 60.0 0.00 0.15
CALM 171103C00065000 C 11/03/17 65.0 0.00 0.30
CALM 171103P00022500 P 11/03/17 22.5 0.00 0.15
CALM 171103P00025000 P 11/03/17 25.0 0.00 0.15
CALM 171103P00030000 P 11/03/17 30.0 0.00 0.15
CALM 171103P00034000 P 11/03/17 34.0 0.00 0.20
CALM 171103P00034500 P 11/03/17 34.5 0.00 0.20
CALM 171103P00035000 P 11/03/17 35.0 0.00 0.20
CALM 171103P00035500 P 11/03/17 35.5 0.00 0.20
CALM 171103P00036000 P 11/03/17 36.0 0.00 0.20
CALM 171103P00036500 P 11/03/17 36.5 0.00 0.35
CALM 171103P00037000 P 11/03/17 37.0 0.00 0.35
CALM 171103P00037500 P 11/03/17 37.5 0.00 0.35
CALM 171103P00038000 P 11/03/17 38.0 0.00 0.15
CALM 171103P00038500 P 11/03/17 38.5 0.00 0.15
CALM 171103P00039000 P 11/03/17 39.0 0.05 0.20
CALM 171103P00039500 P 11/03/17 39.5 0.10 0.25
CALM 171103P00040000 P 11/03/17 40.0 0.15 0.30
CALM 171103P00040500 P 11/03/17 40.5 0.25 0.40
CALM 171103P00041000 P 11/03/17 41.0 0.35 0.50
CALM 171103P00041500 P 11/03/17 41.5 0.45 0.65
CALM 171103P00042000 P 11/03/17 42.0 0.65 0.85
CALM 171103P00042500 P 11/03/17 42.5 0.85 1.10
CALM 171103P00043000 P 11/03/17 43.0 1.15 1.40
CALM 171103P00043500 P 11/03/17 43.5 1.50 1.75
CALM 171103P00044000 P 11/03/17 44.0 1.80 2.30
CALM 171103P00044500 P 11/03/17 44.5 2.20 2.75
CALM 171103P00045000 P 11/03/17 45.0 2.50 3.10
CALM 171103P00045500 P 11/03/17 45.5 2.60 3.60
CALM 171103P00046000 P 11/03/17 46.0 2.40 4.10
CALM 171103P00046500 P 11/03/17 46.5 4.00 5.30
CALM 171103P00047000 P 11/03/17 47.0 4.50 5.10
CALM 171103P00047500 P 11/03/17 47.5 5.10 6.30
CALM 171103P00048000 P 11/03/17 48.0 5.20 6.10
CALM 171103P00049000 P 11/03/17 49.0 6.10 7.10
CALM 171103P00050000 P 11/03/17 50.0 6.00 10.20
CALM 171103P00051000 P 11/03/17 51.0 6.70 11.20
CALM 171103P00051500 P 11/03/17 51.5 7.20 10.40
CALM 171103P00055000 P 11/03/17 55.0 10.60 14.70
CALM 171103P00060000 P 11/03/17 60.0 15.60 19.20
CALM 171103P00065000 P 11/03/17 65.0 21.10 23.80
CALM 171110C00022500 C 11/10/17 22.5 18.00 20.10
CALM 171110C00025000 C 11/10/17 25.0 15.30 19.70
CALM 171110C00030000 C 11/10/17 30.0 10.10 14.50
CALM 171110C00033500 C 11/10/17 33.5 6.40 10.90
CALM 171110C00034000 C 11/10/17 34.0 6.00 10.40
CALM 171110C00034500 C 11/10/17 34.5 5.60 9.80
CALM 171110C00035000 C 11/10/17 35.0 6.10 7.60
CALM 171110C00035500 C 11/10/17 35.5 6.10 7.10
CALM 171110C00036000 C 11/10/17 36.0 5.00 6.70
CALM 171110C00036500 C 11/10/17 36.5 4.50 6.40
CALM 171110C00037000 C 11/10/17 37.0 4.50 5.60
CALM 171110C00037500 C 11/10/17 37.5 4.30 5.10
CALM 171110C00038000 C 11/10/17 38.0 3.90 4.60
CALM 171110C00038500 C 11/10/17 38.5 3.70 4.10
CALM 171110C00039000 C 11/10/17 39.0 3.20 3.70
CALM 171110C00039500 C 11/10/17 39.5 2.80 3.30
CALM 171110C00040000 C 11/10/17 40.0 2.45 2.85
CALM 171110C00040500 C 11/10/17 40.5 2.05 2.45
CALM 171110C00041000 C 11/10/17 41.0 1.65 1.95
CALM 171110C00041500 C 11/10/17 41.5 1.30 1.65
CALM 171110C00042000 C 11/10/17 42.0 1.05 1.30
CALM 171110C00042500 C 11/10/17 42.5 0.80 1.10
CALM 171110C00043000 C 11/10/17 43.0 0.55 0.80
CALM 171110C00043500 C 11/10/17 43.5 0.40 0.60
CALM 171110C00044000 C 11/10/17 44.0 0.25 0.45
CALM 171110C00044500 C 11/10/17 44.5 0.20 0.35
CALM 171110C00045000 C 11/10/17 45.0 0.10 0.25
CALM 171110C00045500 C 11/10/17 45.5 0.05 0.20
CALM 171110C00046000 C 11/10/17 46.0 0.00 0.40
CALM 171110C00046500 C 11/10/17 46.5 0.00 0.35
CALM 171110C00047000 C 11/10/17 47.0 0.00 0.35
CALM 171110C00047500 C 11/10/17 47.5 0.00 0.20
CALM 171110C00048500 C 11/10/17 48.5 0.00 0.20
CALM 171110C00049000 C 11/10/17 49.0 0.00 0.30
CALM 171110C00050000 C 11/10/17 50.0 0.00 0.30
CALM 171110C00051000 C 11/10/17 51.0 0.00 0.30
CALM 171110C00051500 C 11/10/17 51.5 0.00 0.30
CALM 171110C00055000 C 11/10/17 55.0 0.00 0.30
CALM 171110C00060000 C 11/10/17 60.0 0.00 0.30
CALM 171110C00065000 C 11/10/17 65.0 0.00 0.30
CALM 171110P00022500 P 11/10/17 22.5 0.00 0.15
CALM 171110P00025000 P 11/10/17 25.0 0.00 0.15
CALM 171110P00030000 P 11/10/17 30.0 0.00 0.15
CALM 171110P00033500 P 11/10/17 33.5 0.00 0.20
CALM 171110P00034000 P 11/10/17 34.0 0.00 0.20
CALM 171110P00034500 P 11/10/17 34.5 0.00 0.20
CALM 171110P00035000 P 11/10/17 35.0 0.00 0.20
CALM 171110P00035500 P 11/10/17 35.5 0.00 0.20
CALM 171110P00036000 P 11/10/17 36.0 0.00 0.35
CALM 171110P00036500 P 11/10/17 36.5 0.00 0.15
CALM 171110P00037000 P 11/10/17 37.0 0.00 0.15
CALM 171110P00037500 P 11/10/17 37.5 0.00 0.15
CALM 171110P00038000 P 11/10/17 38.0 0.05 0.20
CALM 171110P00038500 P 11/10/17 38.5 0.10 0.20
CALM 171110P00039000 P 11/10/17 39.0 0.15 0.30
CALM 171110P00039500 P 11/10/17 39.5 0.20 0.35
CALM 171110P00040000 P 11/10/17 40.0 0.25 0.45
CALM 171110P00040500 P 11/10/17 40.5 0.35 0.55
CALM 171110P00041000 P 11/10/17 41.0 0.50 0.70
CALM 171110P00041500 P 11/10/17 41.5 0.65 0.90
CALM 171110P00042000 P 11/10/17 42.0 0.85 1.05
CALM 171110P00042500 P 11/10/17 42.5 1.05 1.35
CALM 171110P00043000 P 11/10/17 43.0 1.35 1.65
CALM 171110P00043500 P 11/10/17 43.5 1.65 1.95
CALM 171110P00044000 P 11/10/17 44.0 2.05 2.30
CALM 171110P00044500 P 11/10/17 44.5 2.40 2.80
CALM 171110P00045000 P 11/10/17 45.0 2.70 3.40
CALM 171110P00045500 P 11/10/17 45.5 3.00 3.70
CALM 171110P00046000 P 11/10/17 46.0 3.30 4.20
CALM 171110P00046500 P 11/10/17 46.5 3.80 4.70
CALM 171110P00047000 P 11/10/17 47.0 4.30 5.30
CALM 171110P00047500 P 11/10/17 47.5 4.40 5.70
CALM 171110P00048500 P 11/10/17 48.5 5.40 6.80
CALM 171110P00049000 P 11/10/17 49.0 6.40 7.10
CALM 171110P00050000 P 11/10/17 50.0 5.90 8.30
CALM 171110P00051000 P 11/10/17 51.0 6.90 9.40
CALM 171110P00051500 P 11/10/17 51.5 7.40 9.80
CALM 171110P00055000 P 11/10/17 55.0 10.90 14.80
CALM 171110P00060000 P 11/10/17 60.0 15.60 20.10
CALM 171110P00065000 P 11/10/17 65.0 21.20 23.50
CALM 171117C00020000 C 11/17/17 20.0 21.80 22.60
CALM 171117C00022500 C 11/17/17 22.5 17.40 21.70
CALM 171117C00025000 C 11/17/17 25.0 15.40 18.40
CALM 171117C00027500 C 11/17/17 27.5 12.40 16.60
CALM 171117C00030000 C 11/17/17 30.0 10.70 12.70
CALM 171117C00032500 C 11/17/17 32.5 9.20 10.10
CALM 171117C00035000 C 11/17/17 35.0 7.00 7.50
CALM 171117C00037500 C 11/17/17 37.5 4.70 5.10
CALM 171117C00040000 C 11/17/17 40.0 2.65 2.85
CALM 171117C00042500 C 11/17/17 42.5 1.05 1.20
CALM 171117C00045000 C 11/17/17 45.0 0.25 0.40
CALM 171117C00047500 C 11/17/17 47.5 0.00 0.20
CALM 171117C00050000 C 11/17/17 50.0 0.00 0.15
CALM 171117C00052500 C 11/17/17 52.5 0.00 0.15
CALM 171117C00055000 C 11/17/17 55.0 0.00 0.15
CALM 171117P00020000 P 11/17/17 20.0 0.00 0.15
CALM 171117P00022500 P 11/17/17 22.5 0.00 0.05
CALM 171117P00025000 P 11/17/17 25.0 0.00 0.15
CALM 171117P00027500 P 11/17/17 27.5 0.00 0.15
CALM 171117P00030000 P 11/17/17 30.0 0.00 0.20
CALM 171117P00032500 P 11/17/17 32.5 0.00 0.20
CALM 171117P00035000 P 11/17/17 35.0 0.05 0.25
CALM 171117P00037500 P 11/17/17 37.5 0.10 0.25
CALM 171117P00040000 P 11/17/17 40.0 0.45 0.60
CALM 171117P00042500 P 11/17/17 42.5 1.35 1.55
CALM 171117P00045000 P 11/17/17 45.0 3.00 3.30
CALM 171117P00047500 P 11/17/17 47.5 5.10 5.60
CALM 171117P00050000 P 11/17/17 50.0 7.60 8.10
CALM 171117P00052500 P 11/17/17 52.5 10.10 10.60
CALM 171117P00055000 P 11/17/17 55.0 12.20 13.20
CALM 171124C00022500 C 11/24/17 22.5 19.10 20.10
CALM 171124C00025000 C 11/24/17 25.0 14.90 18.60
CALM 171124C00030000 C 11/24/17 30.0 10.30 13.30
CALM 171124C00035000 C 11/24/17 35.0 6.70 7.60
CALM 171124C00036000 C 11/24/17 36.0 5.40 6.60
CALM 171124C00036500 C 11/24/17 36.5 5.30 6.10
CALM 171124C00037500 C 11/24/17 37.5 3.50 5.20
CALM 171124C00038000 C 11/24/17 38.0 4.20 4.70
CALM 171124C00038500 C 11/24/17 38.5 3.80 4.40
CALM 171124C00039000 C 11/24/17 39.0 3.30 3.90
CALM 171124C00039500 C 11/24/17 39.5 2.90 3.40
CALM 171124C00040000 C 11/24/17 40.0 2.40 3.00
CALM 171124C00040500 C 11/24/17 40.5 1.90 2.60
CALM 171124C00041000 C 11/24/17 41.0 1.90 2.25
CALM 171124C00041500 C 11/24/17 41.5 1.45 1.95
CALM 171124C00042000 C 11/24/17 42.0 1.30 1.60
CALM 171124C00042500 C 11/24/17 42.5 1.10 1.40
CALM 171124C00043000 C 11/24/17 43.0 0.85 1.10
CALM 171124C00043500 C 11/24/17 43.5 0.70 0.90
CALM 171124C00044000 C 11/24/17 44.0 0.40 0.70
CALM 171124C00044500 C 11/24/17 44.5 0.40 0.65
CALM 171124C00045000 C 11/24/17 45.0 0.30 0.50
CALM 171124C00045500 C 11/24/17 45.5 0.20 0.35
CALM 171124C00046000 C 11/24/17 46.0 0.10 0.25
CALM 171124C00046500 C 11/24/17 46.5 0.05 0.30
CALM 171124C00047000 C 11/24/17 47.0 0.05 0.15
CALM 171124C00047500 C 11/24/17 47.5 0.00 0.25
CALM 171124C00048000 C 11/24/17 48.0 0.00 0.25
CALM 171124C00048500 C 11/24/17 48.5 0.00 0.25
CALM 171124C00049000 C 11/24/17 49.0 0.00 0.20
CALM 171124C00049500 C 11/24/17 49.5 0.00 0.20
CALM 171124C00050000 C 11/24/17 50.0 0.00 0.20
CALM 171124C00050500 C 11/24/17 50.5 0.00 0.20
CALM 171124C00051000 C 11/24/17 51.0 0.00 0.20
CALM 171124C00051500 C 11/24/17 51.5 0.00 0.15
CALM 171124C00055000 C 11/24/17 55.0 0.00 0.15
CALM 171124C00060000 C 11/24/17 60.0 0.00 0.15
CALM 171124C00065000 C 11/24/17 65.0 0.00 4.30
CALM 171124P00022500 P 11/24/17 22.5 0.00 0.15
CALM 171124P00025000 P 11/24/17 25.0 0.00 0.15
CALM 171124P00030000 P 11/24/17 30.0 0.00 0.20
CALM 171124P00035000 P 11/24/17 35.0 0.00 0.15
CALM 171124P00036000 P 11/24/17 36.0 0.05 0.20
CALM 171124P00036500 P 11/24/17 36.5 0.05 0.20
CALM 171124P00037500 P 11/24/17 37.5 0.10 0.30
CALM 171124P00038000 P 11/24/17 38.0 0.20 0.40
CALM 171124P00038500 P 11/24/17 38.5 0.25 0.45
CALM 171124P00039000 P 11/24/17 39.0 0.30 0.50
CALM 171124P00039500 P 11/24/17 39.5 0.35 0.60
CALM 171124P00040000 P 11/24/17 40.0 0.50 0.65
CALM 171124P00040500 P 11/24/17 40.5 0.65 0.85
CALM 171124P00041000 P 11/24/17 41.0 0.80 1.10
CALM 171124P00041500 P 11/24/17 41.5 0.95 1.25
CALM 171124P00042000 P 11/24/17 42.0 1.15 1.40
CALM 171124P00042500 P 11/24/17 42.5 1.40 1.85
CALM 171124P00043000 P 11/24/17 43.0 1.65 1.95
CALM 171124P00043500 P 11/24/17 43.5 1.90 2.25
CALM 171124P00044000 P 11/24/17 44.0 2.25 2.60
CALM 171124P00044500 P 11/24/17 44.5 2.65 3.00
CALM 171124P00045000 P 11/24/17 45.0 2.95 3.40
CALM 171124P00045500 P 11/24/17 45.5 3.30 3.80
CALM 171124P00046000 P 11/24/17 46.0 3.70 4.30
CALM 171124P00046500 P 11/24/17 46.5 4.10 4.70
CALM 171124P00047000 P 11/24/17 47.0 4.00 5.30
CALM 171124P00047500 P 11/24/17 47.5 5.10 5.70
CALM 171124P00048000 P 11/24/17 48.0 5.50 6.20
CALM 171124P00048500 P 11/24/17 48.5 5.40 6.70
CALM 171124P00049000 P 11/24/17 49.0 5.90 7.20
CALM 171124P00049500 P 11/24/17 49.5 6.60 7.60
CALM 171124P00050000 P 11/24/17 50.0 7.30 8.10
CALM 171124P00050500 P 11/24/17 50.5 7.80 8.60
CALM 171124P00051000 P 11/24/17 51.0 7.90 9.10
CALM 171124P00051500 P 11/24/17 51.5 7.40 9.60
CALM 171124P00055000 P 11/24/17 55.0 10.90 14.60
CALM 171124P00060000 P 11/24/17 60.0 15.60 18.50
CALM 171124P00065000 P 11/24/17 65.0 21.60 23.30
CALM 171201C00034500 C 12/01/17 34.5 6.80 8.10
CALM 171201C00035000 C 12/01/17 35.0 6.50 7.60
CALM 171201C00035500 C 12/01/17 35.5 6.40 7.10
CALM 171201C00036000 C 12/01/17 36.0 5.70 6.70
CALM 171201C00036500 C 12/01/17 36.5 4.60 6.20
CALM 171201C00037000 C 12/01/17 37.0 3.90 5.90
CALM 171201C00037500 C 12/01/17 37.5 4.70 5.20
CALM 171201C00038000 C 12/01/17 38.0 4.30 4.80
CALM 171201C00038500 C 12/01/17 38.5 3.80 4.40
CALM 171201C00039000 C 12/01/17 39.0 3.50 3.90
CALM 171201C00039500 C 12/01/17 39.5 3.10 3.50
CALM 171201C00040000 C 12/01/17 40.0 2.70 3.20
CALM 171201C00040500 C 12/01/17 40.5 2.40 2.75
CALM 171201C00041000 C 12/01/17 41.0 2.10 2.40
CALM 171201C00041500 C 12/01/17 41.5 1.65 2.10
CALM 171201C00042000 C 12/01/17 42.0 1.40 1.75
CALM 171201C00042500 C 12/01/17 42.5 1.10 1.55
CALM 171201C00043000 C 12/01/17 43.0 1.05 1.25
CALM 171201C00043500 C 12/01/17 43.5 0.55 1.10
CALM 171201C00044000 C 12/01/17 44.0 0.40 0.90
CALM 171201C00044500 C 12/01/17 44.5 0.45 0.70
CALM 171201C00045000 C 12/01/17 45.0 0.40 0.60
CALM 171201C00045500 C 12/01/17 45.5 0.25 0.50
CALM 171201C00046000 C 12/01/17 46.0 0.20 0.45
CALM 171201C00046500 C 12/01/17 46.5 0.15 0.25
CALM 171201C00047000 C 12/01/17 47.0 0.05 0.20
CALM 171201C00047500 C 12/01/17 47.5 0.00 0.15
CALM 171201C00048000 C 12/01/17 48.0 0.00 0.15
CALM 171201C00048500 C 12/01/17 48.5 0.00 0.40
CALM 171201P00034500 P 12/01/17 34.5 0.00 0.15
CALM 171201P00035000 P 12/01/17 35.0 0.00 0.15
CALM 171201P00035500 P 12/01/17 35.5 0.05 0.20
CALM 171201P00036000 P 12/01/17 36.0 0.05 0.25
CALM 171201P00036500 P 12/01/17 36.5 0.10 0.25
CALM 171201P00037000 P 12/01/17 37.0 0.15 0.30
CALM 171201P00037500 P 12/01/17 37.5 0.20 0.35
CALM 171201P00038000 P 12/01/17 38.0 0.25 0.40
CALM 171201P00038500 P 12/01/17 38.5 0.35 0.50
CALM 171201P00039000 P 12/01/17 39.0 0.40 0.60
CALM 171201P00039500 P 12/01/17 39.5 0.50 0.70
CALM 171201P00040000 P 12/01/17 40.0 0.55 0.85
CALM 171201P00040500 P 12/01/17 40.5 0.75 1.00
CALM 171201P00041000 P 12/01/17 41.0 0.90 1.15
CALM 171201P00041500 P 12/01/17 41.5 1.10 1.35
CALM 171201P00042000 P 12/01/17 42.0 1.20 1.60
CALM 171201P00042500 P 12/01/17 42.5 1.55 1.90
CALM 171201P00043000 P 12/01/17 43.0 1.80 2.15
CALM 171201P00043500 P 12/01/17 43.5 2.10 2.45
CALM 171201P00044000 P 12/01/17 44.0 2.45 2.80
CALM 171201P00044500 P 12/01/17 44.5 2.60 3.20
CALM 171201P00045000 P 12/01/17 45.0 3.10 3.50
CALM 171201P00045500 P 12/01/17 45.5 3.50 4.00
CALM 171201P00046000 P 12/01/17 46.0 3.90 4.40
CALM 171201P00046500 P 12/01/17 46.5 4.30 4.80
CALM 171201P00047000 P 12/01/17 47.0 4.80 5.20
CALM 171201P00047500 P 12/01/17 47.5 3.60 5.70
CALM 171201P00048000 P 12/01/17 48.0 5.20 6.20
CALM 171201P00048500 P 12/01/17 48.5 6.20 6.70
CALM 180119C00020000 C 01/19/18 20.0 21.90 22.80
CALM 180119C00022500 C 01/19/18 22.5 17.60 21.70
CALM 180119C00025000 C 01/19/18 25.0 16.70 18.00
CALM 180119C00027500 C 01/19/18 27.5 12.70 16.60
CALM 180119C00030000 C 01/19/18 30.0 10.80 13.30
CALM 180119C00032500 C 01/19/18 32.5 9.10 10.10
CALM 180119C00035000 C 01/19/18 35.0 7.20 7.80
CALM 180119C00037500 C 01/19/18 37.5 5.10 5.70
CALM 180119C00040000 C 01/19/18 40.0 3.30 3.80
CALM 180119C00042500 C 01/19/18 42.5 2.00 2.35
CALM 180119C00045000 C 01/19/18 45.0 1.00 1.35
CALM 180119C00047500 C 01/19/18 47.5 0.50 0.70
CALM 180119C00050000 C 01/19/18 50.0 0.20 0.40
CALM 180119C00052500 C 01/19/18 52.5 0.05 0.25
CALM 180119C00055000 C 01/19/18 55.0 0.00 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 0.20
CALM 180119P00025000 P 01/19/18 25.0 0.00 0.20
CALM 180119P00027500 P 01/19/18 27.5 0.00 0.25
CALM 180119P00030000 P 01/19/18 30.0 0.05 0.20
CALM 180119P00032500 P 01/19/18 32.5 0.10 0.30
CALM 180119P00035000 P 01/19/18 35.0 0.35 0.50
CALM 180119P00037500 P 01/19/18 37.5 0.65 0.90
CALM 180119P00040000 P 01/19/18 40.0 1.30 1.65
CALM 180119P00042500 P 01/19/18 42.5 2.40 2.80
CALM 180119P00045000 P 01/19/18 45.0 3.90 4.40
CALM 180119P00047500 P 01/19/18 47.5 5.80 6.30
CALM 180119P00050000 P 01/19/18 50.0 7.90 8.50
CALM 180119P00052500 P 01/19/18 52.5 9.80 11.10
CALM 180119P00055000 P 01/19/18 55.0 12.50 14.50
CALM 180119P00060000 P 01/19/18 60.0 17.30 19.10
CALM 180216C00020000 C 02/16/18 20.0 20.80 22.70
CALM 180216C00022500 C 02/16/18 22.5 17.40 21.40
CALM 180216C00025000 C 02/16/18 25.0 16.30 17.60
CALM 180216C00027500 C 02/16/18 27.5 12.60 16.10
CALM 180216C00030000 C 02/16/18 30.0 11.10 12.60
CALM 180216C00032500 C 02/16/18 32.5 9.60 10.30
CALM 180216C00035000 C 02/16/18 35.0 7.30 8.00
CALM 180216C00037500 C 02/16/18 37.5 5.30 5.90
CALM 180216C00040000 C 02/16/18 40.0 3.60 4.10
CALM 180216C00042500 C 02/16/18 42.5 2.25 2.70
CALM 180216C00045000 C 02/16/18 45.0 1.25 1.65
CALM 180216C00047500 C 02/16/18 47.5 0.65 0.80
CALM 180216C00050000 C 02/16/18 50.0 0.25 0.40
CALM 180216C00052500 C 02/16/18 52.5 0.05 0.20
CALM 180216C00055000 C 02/16/18 55.0 0.00 0.30
CALM 180216C00060000 C 02/16/18 60.0 0.00 0.25
CALM 180216P00020000 P 02/16/18 20.0 0.00 0.25
CALM 180216P00022500 P 02/16/18 22.5 0.00 0.25
CALM 180216P00025000 P 02/16/18 25.0 0.00 0.25
CALM 180216P00027500 P 02/16/18 27.5 0.05 0.30
CALM 180216P00030000 P 02/16/18 30.0 0.10 0.20
CALM 180216P00032500 P 02/16/18 32.5 0.25 0.40
CALM 180216P00035000 P 02/16/18 35.0 0.50 0.70
CALM 180216P00037500 P 02/16/18 37.5 0.75 1.15
CALM 180216P00040000 P 02/16/18 40.0 1.65 1.95
CALM 180216P00042500 P 02/16/18 42.5 2.75 3.10
CALM 180216P00045000 P 02/16/18 45.0 4.20 4.70
CALM 180216P00047500 P 02/16/18 47.5 6.00 6.60
CALM 180216P00050000 P 02/16/18 50.0 8.10 8.70
CALM 180216P00052500 P 02/16/18 52.5 10.40 11.00
CALM 180216P00055000 P 02/16/18 55.0 11.20 14.10
CALM 180216P00060000 P 02/16/18 60.0 17.60 18.30
CALM 180518C00020000 C 05/18/18 20.0 20.00 24.40
CALM 180518C00022500 C 05/18/18 22.5 17.30 22.00
CALM 180518C00025000 C 05/18/18 25.0 14.90 19.50
CALM 180518C00027500 C 05/18/18 27.5 12.30 17.00
CALM 180518C00030000 C 05/18/18 30.0 9.90 14.30
CALM 180518C00032500 C 05/18/18 32.5 8.80 10.40
CALM 180518C00035000 C 05/18/18 35.0 6.70 8.60
CALM 180518C00037500 C 05/18/18 37.5 4.60 6.80
CALM 180518C00040000 C 05/18/18 40.0 3.40 4.80
CALM 180518C00042500 C 05/18/18 42.5 2.15 3.60
CALM 180518C00045000 C 05/18/18 45.0 1.45 2.40
CALM 180518C00047500 C 05/18/18 47.5 0.90 1.70
CALM 180518C00050000 C 05/18/18 50.0 0.40 1.05
CALM 180518C00052500 C 05/18/18 52.5 0.25 0.70
CALM 180518C00055000 C 05/18/18 55.0 0.10 0.50
CALM 180518C00060000 C 05/18/18 60.0 0.00 0.40
CALM 180518P00020000 P 05/18/18 20.0 0.00 0.35
CALM 180518P00022500 P 05/18/18 22.5 0.00 0.35
CALM 180518P00025000 P 05/18/18 25.0 0.00 0.45
CALM 180518P00027500 P 05/18/18 27.5 0.05 0.45
CALM 180518P00030000 P 05/18/18 30.0 0.20 0.55
CALM 180518P00032500 P 05/18/18 32.5 0.30 0.80
CALM 180518P00035000 P 05/18/18 35.0 0.80 1.45
CALM 180518P00037500 P 05/18/18 37.5 1.30 2.20
CALM 180518P00040000 P 05/18/18 40.0 2.20 2.95
CALM 180518P00042500 P 05/18/18 42.5 3.30 4.40
CALM 180518P00045000 P 05/18/18 45.0 4.80 6.00
CALM 180518P00047500 P 05/18/18 47.5 5.50 7.90
CALM 180518P00050000 P 05/18/18 50.0 7.80 10.10
CALM 180518P00052500 P 05/18/18 52.5 10.10 11.90
CALM 180518P00055000 P 05/18/18 55.0 11.90 15.50
CALM 180518P00060000 P 05/18/18 60.0 16.50 20.40
CALM 190118C00017500 C 01/18/19 17.5 22.30 26.40
CALM 190118C00020000 C 01/18/19 20.0 19.70 24.50
CALM 190118C00022500 C 01/18/19 22.5 17.30 22.00
CALM 190118C00025000 C 01/18/19 25.0 15.10 18.50
CALM 190118C00027500 C 01/18/19 27.5 12.70 16.90
CALM 190118C00030000 C 01/18/19 30.0 11.90 14.20
CALM 190118C00032500 C 01/18/19 32.5 9.20 11.80
CALM 190118C00035000 C 01/18/19 35.0 8.00 9.60
CALM 190118C00037500 C 01/18/19 37.5 6.60 8.20
CALM 190118C00040000 C 01/18/19 40.0 4.60 6.90
CALM 190118C00042500 C 01/18/19 42.5 3.50 5.60
CALM 190118C00045000 C 01/18/19 45.0 2.70 4.50
CALM 190118C00047500 C 01/18/19 47.5 2.00 3.50
CALM 190118C00050000 C 01/18/19 50.0 1.80 2.55
CALM 190118C00052500 C 01/18/19 52.5 1.30 2.30
CALM 190118C00055000 C 01/18/19 55.0 0.95 1.50
CALM 190118C00060000 C 01/18/19 60.0 0.45 0.95
CALM 190118P00017500 P 01/18/19 17.5 0.00 0.55
CALM 190118P00020000 P 01/18/19 20.0 0.05 0.65
CALM 190118P00022500 P 01/18/19 22.5 0.10 0.45
CALM 190118P00025000 P 01/18/19 25.0 0.25 0.50
CALM 190118P00027500 P 01/18/19 27.5 0.40 0.90
CALM 190118P00030000 P 01/18/19 30.0 0.90 1.15
CALM 190118P00032500 P 01/18/19 32.5 1.25 1.85
CALM 190118P00035000 P 01/18/19 35.0 2.00 2.70
CALM 190118P00037500 P 01/18/19 37.5 2.80 3.70
CALM 190118P00040000 P 01/18/19 40.0 3.70 4.90
CALM 190118P00042500 P 01/18/19 42.5 5.20 6.10
CALM 190118P00045000 P 01/18/19 45.0 5.70 7.70
CALM 190118P00047500 P 01/18/19 47.5 7.80 9.40
CALM 190118P00050000 P 01/18/19 50.0 9.70 11.30
CALM 190118P00052500 P 01/18/19 52.5 10.90 14.20
CALM 190118P00055000 P 01/18/19 55.0 13.30 15.40
CALM 190118P00060000 P 01/18/19 60.0 18.00 19.70

OPRA data is delayed 15 minutes.