Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-21)Premium Content

Cal Maine Foods Inc (CALM)
As of Apr 27 2017 2:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 170428C00020000 C 04/28/17 20.0 17.80 19.20
CALM 170428C00025000 C 04/28/17 25.0 12.20 14.80
CALM 170428C00030000 C 04/28/17 30.0 7.60 10.30
CALM 170428C00030500 C 04/28/17 30.5 5.80 10.20
CALM 170428C00031000 C 04/28/17 31.0 6.10 9.00
CALM 170428C00031500 C 04/28/17 31.5 4.90 9.20
CALM 170428C00032000 C 04/28/17 32.0 5.00 8.30
CALM 170428C00032500 C 04/28/17 32.5 4.10 8.10
CALM 170428C00033000 C 04/28/17 33.0 4.60 7.10
CALM 170428C00033500 C 04/28/17 33.5 3.10 7.10
CALM 170428C00034000 C 04/28/17 34.0 2.20 7.00
CALM 170428C00034500 C 04/28/17 34.5 1.70 6.40
CALM 170428C00035000 C 04/28/17 35.0 2.80 4.40
CALM 170428C00035500 C 04/28/17 35.5 1.05 5.40
CALM 170428C00036000 C 04/28/17 36.0 1.70 3.70
CALM 170428C00036500 C 04/28/17 36.5 1.25 2.95
CALM 170428C00037000 C 04/28/17 37.0 0.95 2.35
CALM 170428C00037500 C 04/28/17 37.5 0.95 1.75
CALM 170428C00038000 C 04/28/17 38.0 0.50 1.20
CALM 170428C00038500 C 04/28/17 38.5 0.15 0.70
CALM 170428C00039000 C 04/28/17 39.0 0.05 0.45
CALM 170428C00039500 C 04/28/17 39.5 0.00 0.35
CALM 170428C00040000 C 04/28/17 40.0 0.00 0.10
CALM 170428C00040500 C 04/28/17 40.5 0.00 0.25
CALM 170428C00041000 C 04/28/17 41.0 0.00 0.10
CALM 170428C00041500 C 04/28/17 41.5 0.00 0.20
CALM 170428C00042000 C 04/28/17 42.0 0.00 0.25
CALM 170428C00042500 C 04/28/17 42.5 0.00 0.25
CALM 170428C00043000 C 04/28/17 43.0 0.00 0.10
CALM 170428C00043500 C 04/28/17 43.5 0.00 0.15
CALM 170428C00044000 C 04/28/17 44.0 0.00 0.30
CALM 170428C00044500 C 04/28/17 44.5 0.00 0.15
CALM 170428C00045000 C 04/28/17 45.0 0.00 0.25
CALM 170428C00045500 C 04/28/17 45.5 0.00 0.15
CALM 170428C00046000 C 04/28/17 46.0 0.00 0.30
CALM 170428C00046500 C 04/28/17 46.5 0.00 0.35
CALM 170428C00047000 C 04/28/17 47.0 0.00 0.30
CALM 170428C00047500 C 04/28/17 47.5 0.00 0.30
CALM 170428C00048000 C 04/28/17 48.0 0.00 0.30
CALM 170428C00048500 C 04/28/17 48.5 0.00 0.30
CALM 170428C00049000 C 04/28/17 49.0 0.00 0.25
CALM 170428C00049500 C 04/28/17 49.5 0.00 0.25
CALM 170428C00050000 C 04/28/17 50.0 0.00 0.10
CALM 170428C00050500 C 04/28/17 50.5 0.00 0.25
CALM 170428C00051000 C 04/28/17 51.0 0.00 0.10
CALM 170428C00051500 C 04/28/17 51.5 0.00 0.30
CALM 170428C00052000 C 04/28/17 52.0 0.00 0.25
CALM 170428C00052500 C 04/28/17 52.5 0.00 0.15
CALM 170428C00053000 C 04/28/17 53.0 0.00 0.15
CALM 170428C00055000 C 04/28/17 55.0 0.00 0.15
CALM 170428P00020000 P 04/28/17 20.0 0.00 0.30
CALM 170428P00025000 P 04/28/17 25.0 0.00 0.30
CALM 170428P00030000 P 04/28/17 30.0 0.00 0.30
CALM 170428P00030500 P 04/28/17 30.5 0.00 0.30
CALM 170428P00031000 P 04/28/17 31.0 0.00 0.25
CALM 170428P00031500 P 04/28/17 31.5 0.00 0.30
CALM 170428P00032000 P 04/28/17 32.0 0.00 0.30
CALM 170428P00032500 P 04/28/17 32.5 0.00 0.10
CALM 170428P00033000 P 04/28/17 33.0 0.00 0.25
CALM 170428P00033500 P 04/28/17 33.5 0.00 0.25
CALM 170428P00034000 P 04/28/17 34.0 0.00 0.25
CALM 170428P00034500 P 04/28/17 34.5 0.00 0.10
CALM 170428P00035000 P 04/28/17 35.0 0.00 0.25
CALM 170428P00035500 P 04/28/17 35.5 0.00 0.35
CALM 170428P00036000 P 04/28/17 36.0 0.00 0.25
CALM 170428P00036500 P 04/28/17 36.5 0.00 0.20
CALM 170428P00037000 P 04/28/17 37.0 0.00 0.10
CALM 170428P00037500 P 04/28/17 37.5 0.00 0.20
CALM 170428P00038000 P 04/28/17 38.0 0.05 0.50
CALM 170428P00038500 P 04/28/17 38.5 0.20 0.60
CALM 170428P00039000 P 04/28/17 39.0 0.55 1.40
CALM 170428P00039500 P 04/28/17 39.5 0.15 3.70
CALM 170428P00040000 P 04/28/17 40.0 0.65 2.20
CALM 170428P00040500 P 04/28/17 40.5 0.00 4.90
CALM 170428P00041000 P 04/28/17 41.0 1.40 4.20
CALM 170428P00041500 P 04/28/17 41.5 0.90 5.30
CALM 170428P00042000 P 04/28/17 42.0 1.40 5.10
CALM 170428P00042500 P 04/28/17 42.5 1.50 6.30
CALM 170428P00043000 P 04/28/17 43.0 2.45 6.20
CALM 170428P00043500 P 04/28/17 43.5 2.60 7.40
CALM 170428P00044000 P 04/28/17 44.0 3.60 7.30
CALM 170428P00044500 P 04/28/17 44.5 3.60 8.30
CALM 170428P00045000 P 04/28/17 45.0 4.70 8.10
CALM 170428P00045500 P 04/28/17 45.5 4.60 9.30
CALM 170428P00046000 P 04/28/17 46.0 5.20 9.90
CALM 170428P00046500 P 04/28/17 46.5 5.60 10.40
CALM 170428P00047000 P 04/28/17 47.0 6.50 11.00
CALM 170428P00047500 P 04/28/17 47.5 6.60 11.40
CALM 170428P00048000 P 04/28/17 48.0 7.10 11.90
CALM 170428P00048500 P 04/28/17 48.5 7.50 12.40
CALM 170428P00049000 P 04/28/17 49.0 8.10 13.00
CALM 170428P00049500 P 04/28/17 49.5 8.50 13.40
CALM 170428P00050000 P 04/28/17 50.0 9.70 12.80
CALM 170428P00050500 P 04/28/17 50.5 9.60 14.40
CALM 170428P00051000 P 04/28/17 51.0 10.10 15.00
CALM 170428P00051500 P 04/28/17 51.5 10.90 15.00
CALM 170428P00052000 P 04/28/17 52.0 11.10 16.00
CALM 170428P00052500 P 04/28/17 52.5 11.60 16.40
CALM 170428P00053000 P 04/28/17 53.0 12.10 17.00
CALM 170428P00055000 P 04/28/17 55.0 15.60 17.50
CALM 170505C00020000 C 05/05/17 20.0 17.80 19.40
CALM 170505C00025000 C 05/05/17 25.0 11.20 16.00
CALM 170505C00030000 C 05/05/17 30.0 6.60 10.60
CALM 170505C00030500 C 05/05/17 30.5 5.70 10.40
CALM 170505C00031000 C 05/05/17 31.0 5.50 10.00
CALM 170505C00031500 C 05/05/17 31.5 5.00 9.20
CALM 170505C00032000 C 05/05/17 32.0 4.50 8.60
CALM 170505C00032500 C 05/05/17 32.5 4.20 8.20
CALM 170505C00033000 C 05/05/17 33.0 3.60 7.60
CALM 170505C00033500 C 05/05/17 33.5 3.00 7.20
CALM 170505C00034000 C 05/05/17 34.0 2.50 6.60
CALM 170505C00034500 C 05/05/17 34.5 2.10 6.20
CALM 170505C00035000 C 05/05/17 35.0 1.90 5.40
CALM 170505C00035500 C 05/05/17 35.5 1.10 5.20
CALM 170505C00036000 C 05/05/17 36.0 1.90 3.70
CALM 170505C00036500 C 05/05/17 36.5 1.95 2.50
CALM 170505C00037000 C 05/05/17 37.0 1.55 2.15
CALM 170505C00037500 C 05/05/17 37.5 1.10 1.70
CALM 170505C00038000 C 05/05/17 38.0 0.75 1.65
CALM 170505C00038500 C 05/05/17 38.5 0.50 1.25
CALM 170505C00039000 C 05/05/17 39.0 0.30 0.80
CALM 170505C00039500 C 05/05/17 39.5 0.15 0.75
CALM 170505C00040000 C 05/05/17 40.0 0.05 0.25
CALM 170505C00040500 C 05/05/17 40.5 0.00 0.80
CALM 170505C00041000 C 05/05/17 41.0 0.00 0.50
CALM 170505C00041500 C 05/05/17 41.5 0.00 0.40
CALM 170505C00042000 C 05/05/17 42.0 0.00 0.45
CALM 170505C00042500 C 05/05/17 42.5 0.00 0.40
CALM 170505C00043000 C 05/05/17 43.0 0.00 0.45
CALM 170505C00043500 C 05/05/17 43.5 0.00 0.45
CALM 170505C00044000 C 05/05/17 44.0 0.00 0.40
CALM 170505C00044500 C 05/05/17 44.5 0.00 0.40
CALM 170505C00045000 C 05/05/17 45.0 0.00 0.40
CALM 170505C00045500 C 05/05/17 45.5 0.00 0.40
CALM 170505C00046000 C 05/05/17 46.0 0.00 0.35
CALM 170505C00046500 C 05/05/17 46.5 0.00 0.40
CALM 170505C00047000 C 05/05/17 47.0 0.00 0.30
CALM 170505C00047500 C 05/05/17 47.5 0.00 0.40
CALM 170505C00048000 C 05/05/17 48.0 0.00 0.40
CALM 170505C00048500 C 05/05/17 48.5 0.00 0.35
CALM 170505C00049000 C 05/05/17 49.0 0.00 0.35
CALM 170505C00050000 C 05/05/17 50.0 0.00 0.40
CALM 170505C00055000 C 05/05/17 55.0 0.00 0.35
CALM 170505P00020000 P 05/05/17 20.0 0.00 0.35
CALM 170505P00025000 P 05/05/17 25.0 0.00 0.25
CALM 170505P00030000 P 05/05/17 30.0 0.00 0.30
CALM 170505P00030500 P 05/05/17 30.5 0.00 0.35
CALM 170505P00031000 P 05/05/17 31.0 0.00 0.40
CALM 170505P00031500 P 05/05/17 31.5 0.00 0.40
CALM 170505P00032000 P 05/05/17 32.0 0.00 0.40
CALM 170505P00032500 P 05/05/17 32.5 0.00 0.40
CALM 170505P00033000 P 05/05/17 33.0 0.00 0.45
CALM 170505P00033500 P 05/05/17 33.5 0.00 0.45
CALM 170505P00034000 P 05/05/17 34.0 0.00 0.45
CALM 170505P00034500 P 05/05/17 34.5 0.00 0.45
CALM 170505P00035000 P 05/05/17 35.0 0.00 0.50
CALM 170505P00035500 P 05/05/17 35.5 0.00 0.40
CALM 170505P00036000 P 05/05/17 36.0 0.05 0.45
CALM 170505P00036500 P 05/05/17 36.5 0.05 0.65
CALM 170505P00037000 P 05/05/17 37.0 0.10 0.85
CALM 170505P00037500 P 05/05/17 37.5 0.20 0.75
CALM 170505P00038000 P 05/05/17 38.0 0.35 0.75
CALM 170505P00038500 P 05/05/17 38.5 0.55 1.00
CALM 170505P00039000 P 05/05/17 39.0 0.85 1.45
CALM 170505P00039500 P 05/05/17 39.5 1.20 1.90
CALM 170505P00040000 P 05/05/17 40.0 0.85 2.90
CALM 170505P00040500 P 05/05/17 40.5 0.10 4.90
CALM 170505P00041000 P 05/05/17 41.0 0.50 4.90
CALM 170505P00041500 P 05/05/17 41.5 0.90 5.00
CALM 170505P00042000 P 05/05/17 42.0 1.50 5.60
CALM 170505P00042500 P 05/05/17 42.5 1.95 6.20
CALM 170505P00043000 P 05/05/17 43.0 2.50 6.60
CALM 170505P00043500 P 05/05/17 43.5 2.90 7.00
CALM 170505P00044000 P 05/05/17 44.0 3.40 7.50
CALM 170505P00044500 P 05/05/17 44.5 4.00 8.00
CALM 170505P00045000 P 05/05/17 45.0 4.30 8.50
CALM 170505P00045500 P 05/05/17 45.5 4.90 9.00
CALM 170505P00046000 P 05/05/17 46.0 5.10 9.50
CALM 170505P00046500 P 05/05/17 46.5 5.60 10.40
CALM 170505P00047000 P 05/05/17 47.0 6.20 11.00
CALM 170505P00047500 P 05/05/17 47.5 6.60 11.40
CALM 170505P00048000 P 05/05/17 48.0 7.20 12.00
CALM 170505P00048500 P 05/05/17 48.5 7.60 12.40
CALM 170505P00049000 P 05/05/17 49.0 8.20 13.00
CALM 170505P00050000 P 05/05/17 50.0 9.20 14.00
CALM 170505P00055000 P 05/05/17 55.0 15.30 17.60
CALM 170512C00030000 C 05/12/17 30.0 7.70 9.60
CALM 170512C00030500 C 05/12/17 30.5 5.70 10.40
CALM 170512C00031000 C 05/12/17 31.0 5.50 10.00
CALM 170512C00031500 C 05/12/17 31.5 5.20 9.20
CALM 170512C00032000 C 05/12/17 32.0 4.50 9.00
CALM 170512C00032500 C 05/12/17 32.5 4.10 8.20
CALM 170512C00033000 C 05/12/17 33.0 3.60 8.00
CALM 170512C00033500 C 05/12/17 33.5 3.10 7.40
CALM 170512C00034000 C 05/12/17 34.0 2.50 6.80
CALM 170512C00034500 C 05/12/17 34.5 1.75 6.30
CALM 170512C00035000 C 05/12/17 35.0 1.55 5.90
CALM 170512C00035500 C 05/12/17 35.5 1.10 5.50
CALM 170512C00036000 C 05/12/17 36.0 2.35 3.10
CALM 170512C00036500 C 05/12/17 36.5 2.05 2.45
CALM 170512C00037000 C 05/12/17 37.0 1.60 2.05
CALM 170512C00037500 C 05/12/17 37.5 1.25 1.70
CALM 170512C00038000 C 05/12/17 38.0 0.90 1.25
CALM 170512C00038500 C 05/12/17 38.5 0.65 1.00
CALM 170512C00039000 C 05/12/17 39.0 0.45 0.80
CALM 170512C00039500 C 05/12/17 39.5 0.25 0.65
CALM 170512C00040000 C 05/12/17 40.0 0.15 0.50
CALM 170512C00040500 C 05/12/17 40.5 0.10 0.40
CALM 170512C00041000 C 05/12/17 41.0 0.00 0.40
CALM 170512C00041500 C 05/12/17 41.5 0.00 0.50
CALM 170512C00042000 C 05/12/17 42.0 0.00 0.45
CALM 170512C00042500 C 05/12/17 42.5 0.00 0.45
CALM 170512C00043000 C 05/12/17 43.0 0.00 0.45
CALM 170512C00043500 C 05/12/17 43.5 0.00 0.35
CALM 170512C00044000 C 05/12/17 44.0 0.00 0.40
CALM 170512C00044500 C 05/12/17 44.5 0.00 0.40
CALM 170512C00045000 C 05/12/17 45.0 0.00 0.40
CALM 170512C00045500 C 05/12/17 45.5 0.00 0.40
CALM 170512C00046000 C 05/12/17 46.0 0.00 0.45
CALM 170512C00046500 C 05/12/17 46.5 0.00 0.45
CALM 170512C00047000 C 05/12/17 47.0 0.00 0.30
CALM 170512C00047500 C 05/12/17 47.5 0.00 0.45
CALM 170512C00048000 C 05/12/17 48.0 0.00 0.40
CALM 170512C00048500 C 05/12/17 48.5 0.00 0.45
CALM 170512C00049000 C 05/12/17 49.0 0.00 0.45
CALM 170512C00050000 C 05/12/17 50.0 0.00 0.20
CALM 170512P00030000 P 05/12/17 30.0 0.00 0.45
CALM 170512P00030500 P 05/12/17 30.5 0.00 0.45
CALM 170512P00031000 P 05/12/17 31.0 0.00 0.40
CALM 170512P00031500 P 05/12/17 31.5 0.00 0.45
CALM 170512P00032000 P 05/12/17 32.0 0.00 0.40
CALM 170512P00032500 P 05/12/17 32.5 0.00 0.50
CALM 170512P00033000 P 05/12/17 33.0 0.00 0.55
CALM 170512P00033500 P 05/12/17 33.5 0.00 4.60
CALM 170512P00034000 P 05/12/17 34.0 0.00 0.65
CALM 170512P00034500 P 05/12/17 34.5 0.00 0.75
CALM 170512P00035000 P 05/12/17 35.0 0.00 0.45
CALM 170512P00035500 P 05/12/17 35.5 0.05 0.35
CALM 170512P00036000 P 05/12/17 36.0 0.10 0.40
CALM 170512P00036500 P 05/12/17 36.5 0.20 0.45
CALM 170512P00037000 P 05/12/17 37.0 0.25 0.60
CALM 170512P00037500 P 05/12/17 37.5 0.35 0.75
CALM 170512P00038000 P 05/12/17 38.0 0.50 1.00
CALM 170512P00038500 P 05/12/17 38.5 0.75 1.20
CALM 170512P00039000 P 05/12/17 39.0 1.05 1.45
CALM 170512P00039500 P 05/12/17 39.5 1.35 1.80
CALM 170512P00040000 P 05/12/17 40.0 1.75 2.40
CALM 170512P00040500 P 05/12/17 40.5 1.80 2.55
CALM 170512P00041000 P 05/12/17 41.0 0.60 3.40
CALM 170512P00041500 P 05/12/17 41.5 1.10 5.20
CALM 170512P00042000 P 05/12/17 42.0 1.50 5.40
CALM 170512P00042500 P 05/12/17 42.5 2.10 6.00
CALM 170512P00043000 P 05/12/17 43.0 2.50 6.50
CALM 170512P00043500 P 05/12/17 43.5 2.95 7.20
CALM 170512P00044000 P 05/12/17 44.0 3.50 7.50
CALM 170512P00044500 P 05/12/17 44.5 3.90 7.90
CALM 170512P00045000 P 05/12/17 45.0 4.60 8.50
CALM 170512P00045500 P 05/12/17 45.5 4.90 9.40
CALM 170512P00046000 P 05/12/17 46.0 5.50 9.90
CALM 170512P00046500 P 05/12/17 46.5 5.90 10.40
CALM 170512P00047000 P 05/12/17 47.0 6.60 10.90
CALM 170512P00047500 P 05/12/17 47.5 7.00 11.30
CALM 170512P00048000 P 05/12/17 48.0 7.50 11.80
CALM 170512P00048500 P 05/12/17 48.5 7.90 12.40
CALM 170512P00049000 P 05/12/17 49.0 8.50 13.00
CALM 170512P00050000 P 05/12/17 50.0 10.60 12.40
CALM 170519C00022500 C 05/19/17 22.5 15.40 17.00
CALM 170519C00025000 C 05/19/17 25.0 11.50 15.40
CALM 170519C00027500 C 05/19/17 27.5 8.90 12.60
CALM 170519C00030000 C 05/19/17 30.0 6.70 10.10
CALM 170519C00030500 C 05/19/17 30.5 6.00 10.00
CALM 170519C00031000 C 05/19/17 31.0 5.50 9.20
CALM 170519C00031500 C 05/19/17 31.5 5.10 8.40
CALM 170519C00032000 C 05/19/17 32.0 4.40 8.20
CALM 170519C00032500 C 05/19/17 32.5 5.10 7.00
CALM 170519C00033000 C 05/19/17 33.0 3.50 7.20
CALM 170519C00033500 C 05/19/17 33.5 3.20 6.40
CALM 170519C00034000 C 05/19/17 34.0 3.70 6.10
CALM 170519C00034500 C 05/19/17 34.5 1.95 5.70
CALM 170519C00035000 C 05/19/17 35.0 2.95 4.40
CALM 170519C00035500 C 05/19/17 35.5 1.20 4.80
CALM 170519C00036000 C 05/19/17 36.0 2.45 2.95
CALM 170519C00036500 C 05/19/17 36.5 2.10 2.45
CALM 170519C00037000 C 05/19/17 37.0 1.70 2.10
CALM 170519C00037500 C 05/19/17 37.5 1.35 1.85
CALM 170519C00038000 C 05/19/17 38.0 1.05 1.30
CALM 170519C00038500 C 05/19/17 38.5 0.80 1.05
CALM 170519C00039000 C 05/19/17 39.0 0.55 0.80
CALM 170519C00039500 C 05/19/17 39.5 0.40 0.65
CALM 170519C00040000 C 05/19/17 40.0 0.25 0.40
CALM 170519C00040500 C 05/19/17 40.5 0.15 0.40
CALM 170519C00041000 C 05/19/17 41.0 0.05 0.35
CALM 170519C00041500 C 05/19/17 41.5 0.00 0.30
CALM 170519C00042000 C 05/19/17 42.0 0.00 0.35
CALM 170519C00042500 C 05/19/17 42.5 0.00 0.25
CALM 170519C00043000 C 05/19/17 43.0 0.00 0.45
CALM 170519C00043500 C 05/19/17 43.5 0.00 0.35
CALM 170519C00044000 C 05/19/17 44.0 0.00 0.10
CALM 170519C00044500 C 05/19/17 44.5 0.00 0.30
CALM 170519C00045000 C 05/19/17 45.0 0.00 0.05
CALM 170519C00045500 C 05/19/17 45.5 0.00 0.30
CALM 170519C00046000 C 05/19/17 46.0 0.00 0.25
CALM 170519C00046500 C 05/19/17 46.5 0.00 0.30
CALM 170519C00047000 C 05/19/17 47.0 0.00 0.20
CALM 170519C00047500 C 05/19/17 47.5 0.00 0.25
CALM 170519C00048000 C 05/19/17 48.0 0.00 0.25
CALM 170519C00048500 C 05/19/17 48.5 0.00 0.30
CALM 170519C00049000 C 05/19/17 49.0 0.00 0.30
CALM 170519C00049500 C 05/19/17 49.5 0.00 0.30
CALM 170519C00050000 C 05/19/17 50.0 0.00 0.20
CALM 170519C00050500 C 05/19/17 50.5 0.00 0.30
CALM 170519C00051000 C 05/19/17 51.0 0.00 0.30
CALM 170519C00051500 C 05/19/17 51.5 0.00 0.30
CALM 170519C00052000 C 05/19/17 52.0 0.00 0.35
CALM 170519C00052500 C 05/19/17 52.5 0.00 0.25
CALM 170519C00053000 C 05/19/17 53.0 0.00 0.30
CALM 170519C00055000 C 05/19/17 55.0 0.00 0.35
CALM 170519C00060000 C 05/19/17 60.0 0.00 0.30
CALM 170519P00022500 P 05/19/17 22.5 0.00 0.30
CALM 170519P00025000 P 05/19/17 25.0 0.00 0.15
CALM 170519P00027500 P 05/19/17 27.5 0.00 0.25
CALM 170519P00030000 P 05/19/17 30.0 0.00 0.10
CALM 170519P00030500 P 05/19/17 30.5 0.00 0.10
CALM 170519P00031000 P 05/19/17 31.0 0.00 0.10
CALM 170519P00031500 P 05/19/17 31.5 0.00 0.15
CALM 170519P00032000 P 05/19/17 32.0 0.00 0.40
CALM 170519P00032500 P 05/19/17 32.5 0.00 0.10
CALM 170519P00033000 P 05/19/17 33.0 0.00 0.20
CALM 170519P00033500 P 05/19/17 33.5 0.00 0.40
CALM 170519P00034000 P 05/19/17 34.0 0.00 0.20
CALM 170519P00034500 P 05/19/17 34.5 0.00 0.40
CALM 170519P00035000 P 05/19/17 35.0 0.05 0.30
CALM 170519P00035500 P 05/19/17 35.5 0.15 0.35
CALM 170519P00036000 P 05/19/17 36.0 0.20 0.55
CALM 170519P00036500 P 05/19/17 36.5 0.30 0.50
CALM 170519P00037000 P 05/19/17 37.0 0.35 0.60
CALM 170519P00037500 P 05/19/17 37.5 0.50 0.75
CALM 170519P00038000 P 05/19/17 38.0 0.70 0.95
CALM 170519P00038500 P 05/19/17 38.5 0.90 1.20
CALM 170519P00039000 P 05/19/17 39.0 1.20 1.45
CALM 170519P00039500 P 05/19/17 39.5 1.50 2.00
CALM 170519P00040000 P 05/19/17 40.0 1.85 2.20
CALM 170519P00040500 P 05/19/17 40.5 2.20 2.70
CALM 170519P00041000 P 05/19/17 41.0 1.15 3.50
CALM 170519P00041500 P 05/19/17 41.5 1.50 5.40
CALM 170519P00042000 P 05/19/17 42.0 1.90 5.80
CALM 170519P00042500 P 05/19/17 42.5 3.50 5.00
CALM 170519P00043000 P 05/19/17 43.0 2.90 6.60
CALM 170519P00043500 P 05/19/17 43.5 3.50 7.10
CALM 170519P00044000 P 05/19/17 44.0 3.90 7.50
CALM 170519P00044500 P 05/19/17 44.5 4.30 8.20
CALM 170519P00045000 P 05/19/17 45.0 5.90 7.30
CALM 170519P00045500 P 05/19/17 45.5 5.50 9.00
CALM 170519P00046000 P 05/19/17 46.0 5.90 10.00
CALM 170519P00046500 P 05/19/17 46.5 6.30 10.40
CALM 170519P00047000 P 05/19/17 47.0 6.90 11.00
CALM 170519P00047500 P 05/19/17 47.5 8.10 10.40
CALM 170519P00048000 P 05/19/17 48.0 7.90 12.00
CALM 170519P00048500 P 05/19/17 48.5 8.40 12.30
CALM 170519P00049000 P 05/19/17 49.0 8.90 13.00
CALM 170519P00049500 P 05/19/17 49.5 9.30 13.40
CALM 170519P00050000 P 05/19/17 50.0 11.10 12.30
CALM 170519P00050500 P 05/19/17 50.5 10.30 14.40
CALM 170519P00051000 P 05/19/17 51.0 10.90 15.00
CALM 170519P00051500 P 05/19/17 51.5 11.30 15.20
CALM 170519P00052000 P 05/19/17 52.0 11.90 16.00
CALM 170519P00052500 P 05/19/17 52.5 12.30 16.40
CALM 170519P00053000 P 05/19/17 53.0 12.90 17.00
CALM 170519P00055000 P 05/19/17 55.0 15.60 17.90
CALM 170519P00060000 P 05/19/17 60.0 20.60 23.10
CALM 170526C00025000 C 05/26/17 25.0 12.70 14.60
CALM 170526C00030000 C 05/26/17 30.0 6.20 11.00
CALM 170526C00030500 C 05/26/17 30.5 6.00 10.40
CALM 170526C00031000 C 05/26/17 31.0 5.50 9.60
CALM 170526C00031500 C 05/26/17 31.5 5.10 9.40
CALM 170526C00032000 C 05/26/17 32.0 4.50 8.60
CALM 170526C00032500 C 05/26/17 32.5 3.90 8.40
CALM 170526C00033000 C 05/26/17 33.0 3.50 8.00
CALM 170526C00033500 C 05/26/17 33.5 2.90 7.40
CALM 170526C00034000 C 05/26/17 34.0 2.50 6.60
CALM 170526C00034500 C 05/26/17 34.5 2.05 6.20
CALM 170526C00035000 C 05/26/17 35.0 1.60 5.60
CALM 170526C00035500 C 05/26/17 35.5 3.00 3.70
CALM 170526C00036000 C 05/26/17 36.0 2.65 3.10
CALM 170526C00036500 C 05/26/17 36.5 2.20 2.70
CALM 170526C00037000 C 05/26/17 37.0 1.85 2.20
CALM 170526C00037500 C 05/26/17 37.5 1.45 1.80
CALM 170526C00038000 C 05/26/17 38.0 1.20 1.50
CALM 170526C00038500 C 05/26/17 38.5 0.95 1.20
CALM 170526C00039000 C 05/26/17 39.0 0.70 1.00
CALM 170526C00039500 C 05/26/17 39.5 0.50 0.75
CALM 170526C00040000 C 05/26/17 40.0 0.35 0.60
CALM 170526C00040500 C 05/26/17 40.5 0.25 0.50
CALM 170526C00041000 C 05/26/17 41.0 0.15 0.45
CALM 170526C00041500 C 05/26/17 41.5 0.10 0.40
CALM 170526C00042000 C 05/26/17 42.0 0.00 0.50
CALM 170526C00042500 C 05/26/17 42.5 0.00 0.85
CALM 170526C00043000 C 05/26/17 43.0 0.00 0.40
CALM 170526C00043500 C 05/26/17 43.5 0.00 0.60
CALM 170526C00044000 C 05/26/17 44.0 0.00 0.50
CALM 170526C00044500 C 05/26/17 44.5 0.00 0.40
CALM 170526C00045000 C 05/26/17 45.0 0.00 0.40
CALM 170526C00045500 C 05/26/17 45.5 0.00 0.60
CALM 170526C00046000 C 05/26/17 46.0 0.00 0.50
CALM 170526C00046500 C 05/26/17 46.5 0.00 0.55
CALM 170526C00050000 C 05/26/17 50.0 0.00 0.35
CALM 170526P00025000 P 05/26/17 25.0 0.00 0.25
CALM 170526P00030000 P 05/26/17 30.0 0.00 0.50
CALM 170526P00030500 P 05/26/17 30.5 0.00 0.60
CALM 170526P00031000 P 05/26/17 31.0 0.00 0.50
CALM 170526P00031500 P 05/26/17 31.5 0.00 0.55
CALM 170526P00032000 P 05/26/17 32.0 0.00 0.50
CALM 170526P00032500 P 05/26/17 32.5 0.00 0.80
CALM 170526P00033000 P 05/26/17 33.0 0.00 0.55
CALM 170526P00033500 P 05/26/17 33.5 0.00 0.75
CALM 170526P00034000 P 05/26/17 34.0 0.05 0.45
CALM 170526P00034500 P 05/26/17 34.5 0.05 0.75
CALM 170526P00035000 P 05/26/17 35.0 0.10 0.60
CALM 170526P00035500 P 05/26/17 35.5 0.20 0.50
CALM 170526P00036000 P 05/26/17 36.0 0.30 0.55
CALM 170526P00036500 P 05/26/17 36.5 0.35 0.65
CALM 170526P00037000 P 05/26/17 37.0 0.50 0.75
CALM 170526P00037500 P 05/26/17 37.5 0.65 0.90
CALM 170526P00038000 P 05/26/17 38.0 0.80 1.10
CALM 170526P00038500 P 05/26/17 38.5 1.05 1.35
CALM 170526P00039000 P 05/26/17 39.0 1.30 1.60
CALM 170526P00039500 P 05/26/17 39.5 1.65 2.10
CALM 170526P00040000 P 05/26/17 40.0 2.00 2.40
CALM 170526P00040500 P 05/26/17 40.5 2.35 2.80
CALM 170526P00041000 P 05/26/17 41.0 2.50 3.20
CALM 170526P00041500 P 05/26/17 41.5 1.10 5.40
CALM 170526P00042000 P 05/26/17 42.0 1.70 5.50
CALM 170526P00042500 P 05/26/17 42.5 2.15 6.20
CALM 170526P00043000 P 05/26/17 43.0 2.60 6.60
CALM 170526P00043500 P 05/26/17 43.5 3.10 7.10
CALM 170526P00044000 P 05/26/17 44.0 3.30 8.00
CALM 170526P00044500 P 05/26/17 44.5 4.20 7.90
CALM 170526P00045000 P 05/26/17 45.0 4.60 8.50
CALM 170526P00045500 P 05/26/17 45.5 5.20 9.10
CALM 170526P00046000 P 05/26/17 46.0 5.50 9.50
CALM 170526P00046500 P 05/26/17 46.5 6.10 10.20
CALM 170526P00050000 P 05/26/17 50.0 10.40 13.30
CALM 170602C00025000 C 06/02/17 25.0 12.70 15.00
CALM 170602C00030000 C 06/02/17 30.0 6.20 11.00
CALM 170602C00031500 C 06/02/17 31.5 4.70 9.40
CALM 170602C00032000 C 06/02/17 32.0 4.20 9.00
CALM 170602C00032500 C 06/02/17 32.5 3.80 8.40
CALM 170602C00033000 C 06/02/17 33.0 3.10 7.90
CALM 170602C00033500 C 06/02/17 33.5 2.70 7.40
CALM 170602C00034000 C 06/02/17 34.0 2.30 7.00
CALM 170602C00034500 C 06/02/17 34.5 1.90 6.50
CALM 170602C00035000 C 06/02/17 35.0 1.75 5.80
CALM 170602C00035500 C 06/02/17 35.5 1.05 4.90
CALM 170602C00036000 C 06/02/17 36.0 2.65 3.20
CALM 170602C00036500 C 06/02/17 36.5 2.25 2.80
CALM 170602C00037000 C 06/02/17 37.0 1.90 2.30
CALM 170602C00037500 C 06/02/17 37.5 1.55 1.85
CALM 170602C00038000 C 06/02/17 38.0 1.25 1.55
CALM 170602C00038500 C 06/02/17 38.5 0.95 1.30
CALM 170602C00039000 C 06/02/17 39.0 0.75 1.05
CALM 170602C00039500 C 06/02/17 39.5 0.60 0.85
CALM 170602C00040000 C 06/02/17 40.0 0.40 0.65
CALM 170602C00040500 C 06/02/17 40.5 0.30 0.55
CALM 170602C00041000 C 06/02/17 41.0 0.20 0.45
CALM 170602C00041500 C 06/02/17 41.5 0.00 0.90
CALM 170602C00042000 C 06/02/17 42.0 0.00 0.75
CALM 170602C00042500 C 06/02/17 42.5 0.00 0.45
CALM 170602C00043000 C 06/02/17 43.0 0.00 0.75
CALM 170602C00043500 C 06/02/17 43.5 0.00 0.60
CALM 170602C00044000 C 06/02/17 44.0 0.00 0.60
CALM 170602C00044500 C 06/02/17 44.5 0.00 0.60
CALM 170602C00045000 C 06/02/17 45.0 0.00 0.40
CALM 170602C00045500 C 06/02/17 45.5 0.00 0.55
CALM 170602C00046000 C 06/02/17 46.0 0.00 0.60
CALM 170602C00046500 C 06/02/17 46.5 0.00 0.55
CALM 170602C00047000 C 06/02/17 47.0 0.00 0.65
CALM 170602C00047500 C 06/02/17 47.5 0.00 0.60
CALM 170602C00048000 C 06/02/17 48.0 0.00 0.60
CALM 170602C00048500 C 06/02/17 48.5 0.00 0.45
CALM 170602C00049000 C 06/02/17 49.0 0.00 0.45
CALM 170602C00049500 C 06/02/17 49.5 0.00 0.45
CALM 170602C00050000 C 06/02/17 50.0 0.00 0.40
CALM 170602C00050500 C 06/02/17 50.5 0.00 0.45
CALM 170602C00051000 C 06/02/17 51.0 0.00 0.50
CALM 170602C00051500 C 06/02/17 51.5 0.00 0.45
CALM 170602C00052000 C 06/02/17 52.0 0.00 0.45
CALM 170602C00052500 C 06/02/17 52.5 0.00 0.50
CALM 170602C00053000 C 06/02/17 53.0 0.00 0.50
CALM 170602P00025000 P 06/02/17 25.0 0.00 0.45
CALM 170602P00030000 P 06/02/17 30.0 0.00 0.65
CALM 170602P00031500 P 06/02/17 31.5 0.00 0.45
CALM 170602P00032000 P 06/02/17 32.0 0.00 0.50
CALM 170602P00032500 P 06/02/17 32.5 0.00 0.95
CALM 170602P00033000 P 06/02/17 33.0 0.00 0.85
CALM 170602P00033500 P 06/02/17 33.5 0.05 0.70
CALM 170602P00034000 P 06/02/17 34.0 0.05 0.85
CALM 170602P00034500 P 06/02/17 34.5 0.15 0.65
CALM 170602P00035000 P 06/02/17 35.0 0.20 0.55
CALM 170602P00035500 P 06/02/17 35.5 0.30 0.70
CALM 170602P00036000 P 06/02/17 36.0 0.35 0.60
CALM 170602P00036500 P 06/02/17 36.5 0.45 0.75
CALM 170602P00037000 P 06/02/17 37.0 0.60 0.85
CALM 170602P00037500 P 06/02/17 37.5 0.70 1.05
CALM 170602P00038000 P 06/02/17 38.0 0.90 1.25
CALM 170602P00038500 P 06/02/17 38.5 1.15 1.45
CALM 170602P00039000 P 06/02/17 39.0 1.40 1.75
CALM 170602P00039500 P 06/02/17 39.5 1.75 2.30
CALM 170602P00040000 P 06/02/17 40.0 2.10 2.50
CALM 170602P00040500 P 06/02/17 40.5 2.45 2.85
CALM 170602P00041000 P 06/02/17 41.0 1.55 4.50
CALM 170602P00041500 P 06/02/17 41.5 1.30 5.50
CALM 170602P00042000 P 06/02/17 42.0 1.70 6.00
CALM 170602P00042500 P 06/02/17 42.5 1.90 6.50
CALM 170602P00043000 P 06/02/17 43.0 2.30 7.00
CALM 170602P00043500 P 06/02/17 43.5 2.90 7.50
CALM 170602P00044000 P 06/02/17 44.0 3.30 8.00
CALM 170602P00044500 P 06/02/17 44.5 3.70 8.40
CALM 170602P00045000 P 06/02/17 45.0 4.30 8.90
CALM 170602P00045500 P 06/02/17 45.5 4.70 9.40
CALM 170602P00046000 P 06/02/17 46.0 5.30 9.90
CALM 170602P00046500 P 06/02/17 46.5 6.10 10.40
CALM 170602P00047000 P 06/02/17 47.0 6.50 11.00
CALM 170602P00047500 P 06/02/17 47.5 7.30 11.00
CALM 170602P00048000 P 06/02/17 48.0 7.50 12.00
CALM 170602P00048500 P 06/02/17 48.5 8.10 12.40
CALM 170602P00049000 P 06/02/17 49.0 8.50 13.00
CALM 170602P00049500 P 06/02/17 49.5 9.10 13.40
CALM 170602P00050000 P 06/02/17 50.0 9.50 14.00
CALM 170602P00050500 P 06/02/17 50.5 10.10 14.40
CALM 170602P00051000 P 06/02/17 51.0 10.50 14.90
CALM 170602P00051500 P 06/02/17 51.5 11.10 15.40
CALM 170602P00052000 P 06/02/17 52.0 11.50 15.90
CALM 170602P00052500 P 06/02/17 52.5 12.20 16.30
CALM 170602P00053000 P 06/02/17 53.0 13.70 15.60
CALM 170609C00025000 C 06/09/17 25.0 12.60 15.00
CALM 170609C00030000 C 06/09/17 30.0 6.10 10.90
CALM 170609C00030500 C 06/09/17 30.5 5.60 10.40
CALM 170609C00031000 C 06/09/17 31.0 5.10 9.80
CALM 170609C00031500 C 06/09/17 31.5 4.50 9.30
CALM 170609C00032000 C 06/09/17 32.0 4.10 8.90
CALM 170609C00032500 C 06/09/17 32.5 3.60 8.40
CALM 170609C00033000 C 06/09/17 33.0 3.10 7.90
CALM 170609C00033500 C 06/09/17 33.5 2.70 7.40
CALM 170609C00034000 C 06/09/17 34.0 2.10 6.90
CALM 170609C00034500 C 06/09/17 34.5 1.90 6.50
CALM 170609C00035000 C 06/09/17 35.0 1.50 6.00
CALM 170609C00035500 C 06/09/17 35.5 1.10 5.80
CALM 170609C00036000 C 06/09/17 36.0 0.50 5.40
CALM 170609C00036500 C 06/09/17 36.5 2.45 4.90
CALM 170609C00037000 C 06/09/17 37.0 2.10 2.55
CALM 170609C00037500 C 06/09/17 37.5 1.75 2.10
CALM 170609C00038000 C 06/09/17 38.0 1.40 1.80
CALM 170609C00038500 C 06/09/17 38.5 1.15 1.50
CALM 170609C00039000 C 06/09/17 39.0 0.90 1.30
CALM 170609C00039500 C 06/09/17 39.5 0.70 1.05
CALM 170609C00040000 C 06/09/17 40.0 0.55 0.90
CALM 170609C00040500 C 06/09/17 40.5 0.40 0.75
CALM 170609C00041000 C 06/09/17 41.0 0.30 0.60
CALM 170609C00041500 C 06/09/17 41.5 0.25 0.50
CALM 170609C00042000 C 06/09/17 42.0 0.05 0.45
CALM 170609C00042500 C 06/09/17 42.5 0.05 0.45
CALM 170609C00043000 C 06/09/17 43.0 0.00 0.90
CALM 170609C00043500 C 06/09/17 43.5 0.00 4.50
CALM 170609C00044000 C 06/09/17 44.0 0.00 4.20
CALM 170609C00044500 C 06/09/17 44.5 0.00 4.30
CALM 170609C00045000 C 06/09/17 45.0 0.00 0.65
CALM 170609C00045500 C 06/09/17 45.5 0.00 0.55
CALM 170609C00046000 C 06/09/17 46.0 0.00 4.50
CALM 170609C00046500 C 06/09/17 46.5 0.00 4.60
CALM 170609C00047000 C 06/09/17 47.0 0.00 4.40
CALM 170609C00047500 C 06/09/17 47.5 0.00 4.40
CALM 170609C00048000 C 06/09/17 48.0 0.00 4.40
CALM 170609C00048500 C 06/09/17 48.5 0.00 4.20
CALM 170609C00049000 C 06/09/17 49.0 0.00 4.60
CALM 170609C00049500 C 06/09/17 49.5 0.00 4.50
CALM 170609C00050000 C 06/09/17 50.0 0.00 4.30
CALM 170609C00050500 C 06/09/17 50.5 0.00 4.50
CALM 170609C00051000 C 06/09/17 51.0 0.00 4.40
CALM 170609C00051500 C 06/09/17 51.5 0.00 4.50
CALM 170609C00052000 C 06/09/17 52.0 0.00 4.10
CALM 170609C00052500 C 06/09/17 52.5 0.00 4.40
CALM 170609C00053000 C 06/09/17 53.0 0.00 0.50
CALM 170609P00025000 P 06/09/17 25.0 0.00 0.65
CALM 170609P00030000 P 06/09/17 30.0 0.00 4.40
CALM 170609P00030500 P 06/09/17 30.5 0.00 0.65
CALM 170609P00031000 P 06/09/17 31.0 0.00 0.65
CALM 170609P00031500 P 06/09/17 31.5 0.00 4.30
CALM 170609P00032000 P 06/09/17 32.0 0.00 0.75
CALM 170609P00032500 P 06/09/17 32.5 0.00 4.50
CALM 170609P00033000 P 06/09/17 33.0 0.00 0.90
CALM 170609P00033500 P 06/09/17 33.5 0.00 4.40
CALM 170609P00034000 P 06/09/17 34.0 0.00 4.10
CALM 170609P00034500 P 06/09/17 34.5 0.10 1.00
CALM 170609P00035000 P 06/09/17 35.0 0.25 0.60
CALM 170609P00035500 P 06/09/17 35.5 0.30 0.70
CALM 170609P00036000 P 06/09/17 36.0 0.40 0.70
CALM 170609P00036500 P 06/09/17 36.5 0.50 0.80
CALM 170609P00037000 P 06/09/17 37.0 0.60 0.95
CALM 170609P00037500 P 06/09/17 37.5 0.75 1.10
CALM 170609P00038000 P 06/09/17 38.0 0.95 1.30
CALM 170609P00038500 P 06/09/17 38.5 1.15 1.55
CALM 170609P00039000 P 06/09/17 39.0 1.45 1.80
CALM 170609P00039500 P 06/09/17 39.5 1.70 2.10
CALM 170609P00040000 P 06/09/17 40.0 2.05 2.70
CALM 170609P00040500 P 06/09/17 40.5 0.30 5.00
CALM 170609P00041000 P 06/09/17 41.0 0.70 5.40
CALM 170609P00041500 P 06/09/17 41.5 1.10 5.80
CALM 170609P00042000 P 06/09/17 42.0 1.55 6.40
CALM 170609P00042500 P 06/09/17 42.5 2.10 6.80
CALM 170609P00043000 P 06/09/17 43.0 2.50 7.20
CALM 170609P00043500 P 06/09/17 43.5 2.90 7.50
CALM 170609P00044000 P 06/09/17 44.0 3.30 8.00
CALM 170609P00044500 P 06/09/17 44.5 3.90 8.50
CALM 170609P00045000 P 06/09/17 45.0 4.30 9.00
CALM 170609P00045500 P 06/09/17 45.5 4.90 9.50
CALM 170609P00046000 P 06/09/17 46.0 5.30 10.00
CALM 170609P00046500 P 06/09/17 46.5 5.80 10.40
CALM 170609P00047000 P 06/09/17 47.0 6.30 11.00
CALM 170609P00047500 P 06/09/17 47.5 6.80 11.50
CALM 170609P00048000 P 06/09/17 48.0 7.30 12.00
CALM 170609P00048500 P 06/09/17 48.5 7.80 12.50
CALM 170609P00049000 P 06/09/17 49.0 8.30 13.00
CALM 170609P00049500 P 06/09/17 49.5 8.80 13.40
CALM 170609P00050000 P 06/09/17 50.0 9.30 14.00
CALM 170609P00050500 P 06/09/17 50.5 9.80 14.40
CALM 170609P00051000 P 06/09/17 51.0 10.30 15.00
CALM 170609P00051500 P 06/09/17 51.5 10.80 15.40
CALM 170609P00052000 P 06/09/17 52.0 11.30 16.00
CALM 170609P00052500 P 06/09/17 52.5 11.80 16.40
CALM 170609P00053000 P 06/09/17 53.0 12.80 16.30
CALM 170616C00020000 C 06/16/17 20.0 17.70 19.40
CALM 170616C00022500 C 06/16/17 22.5 13.70 17.60
CALM 170616C00025000 C 06/16/17 25.0 11.30 15.20
CALM 170616C00027500 C 06/16/17 27.5 8.60 12.60
CALM 170616C00030000 C 06/16/17 30.0 6.20 10.20
CALM 170616C00032500 C 06/16/17 32.5 4.00 7.80
CALM 170616C00035000 C 06/16/17 35.0 3.60 4.10
CALM 170616C00037500 C 06/16/17 37.5 1.70 2.05
CALM 170616C00040000 C 06/16/17 40.0 0.60 0.90
CALM 170616C00042500 C 06/16/17 42.5 0.10 0.35
CALM 170616C00045000 C 06/16/17 45.0 0.00 0.50
CALM 170616C00047500 C 06/16/17 47.5 0.00 0.30
CALM 170616C00050000 C 06/16/17 50.0 0.00 0.10
CALM 170616C00055000 C 06/16/17 55.0 0.00 0.30
CALM 170616P00020000 P 06/16/17 20.0 0.00 0.25
CALM 170616P00022500 P 06/16/17 22.5 0.00 0.20
CALM 170616P00025000 P 06/16/17 25.0 0.00 0.30
CALM 170616P00027500 P 06/16/17 27.5 0.00 0.35
CALM 170616P00030000 P 06/16/17 30.0 0.00 0.25
CALM 170616P00032500 P 06/16/17 32.5 0.05 0.30
CALM 170616P00035000 P 06/16/17 35.0 0.35 0.50
CALM 170616P00037500 P 06/16/17 37.5 0.95 1.30
CALM 170616P00040000 P 06/16/17 40.0 2.30 2.80
CALM 170616P00042500 P 06/16/17 42.5 2.70 6.40
CALM 170616P00045000 P 06/16/17 45.0 4.90 9.00
CALM 170616P00047500 P 06/16/17 47.5 7.30 11.50
CALM 170616P00050000 P 06/16/17 50.0 9.90 13.80
CALM 170616P00055000 P 06/16/17 55.0 15.80 17.50
CALM 170818C00022500 C 08/18/17 22.5 15.30 17.20
CALM 170818C00025000 C 08/18/17 25.0 11.10 15.80
CALM 170818C00027500 C 08/18/17 27.5 8.70 13.20
CALM 170818C00030000 C 08/18/17 30.0 7.90 9.60
CALM 170818C00032500 C 08/18/17 32.5 4.00 8.40
CALM 170818C00035000 C 08/18/17 35.0 4.10 5.30
CALM 170818C00037500 C 08/18/17 37.5 2.45 3.00
CALM 170818C00040000 C 08/18/17 40.0 1.25 1.65
CALM 170818C00042500 C 08/18/17 42.5 0.70 0.95
CALM 170818C00045000 C 08/18/17 45.0 0.20 0.55
CALM 170818C00047500 C 08/18/17 47.5 0.05 0.35
CALM 170818C00050000 C 08/18/17 50.0 0.00 0.40
CALM 170818C00052500 C 08/18/17 52.5 0.05 0.30
CALM 170818C00055000 C 08/18/17 55.0 0.00 0.40
CALM 170818C00060000 C 08/18/17 60.0 0.00 0.15
CALM 170818P00022500 P 08/18/17 22.5 0.00 0.15
CALM 170818P00025000 P 08/18/17 25.0 0.00 0.55
CALM 170818P00027500 P 08/18/17 27.5 0.00 0.60
CALM 170818P00030000 P 08/18/17 30.0 0.15 0.75
CALM 170818P00032500 P 08/18/17 32.5 0.50 1.15
CALM 170818P00035000 P 08/18/17 35.0 1.00 1.35
CALM 170818P00037500 P 08/18/17 37.5 1.85 2.25
CALM 170818P00040000 P 08/18/17 40.0 3.10 3.70
CALM 170818P00042500 P 08/18/17 42.5 4.90 5.70
CALM 170818P00045000 P 08/18/17 45.0 6.40 7.60
CALM 170818P00047500 P 08/18/17 47.5 8.10 10.60
CALM 170818P00050000 P 08/18/17 50.0 10.30 13.00
CALM 170818P00052500 P 08/18/17 52.5 12.90 16.50
CALM 170818P00055000 P 08/18/17 55.0 14.90 18.80
CALM 170818P00060000 P 08/18/17 60.0 20.30 23.60
CALM 171117C00020000 C 11/17/17 20.0 17.90 19.50
CALM 171117C00022500 C 11/17/17 22.5 13.70 18.00
CALM 171117C00025000 C 11/17/17 25.0 11.10 15.60
CALM 171117C00027500 C 11/17/17 27.5 8.90 13.20
CALM 171117C00030000 C 11/17/17 30.0 6.90 10.60
CALM 171117C00032500 C 11/17/17 32.5 4.80 8.50
CALM 171117C00035000 C 11/17/17 35.0 4.50 6.60
CALM 171117C00037500 C 11/17/17 37.5 2.70 4.50
CALM 171117C00040000 C 11/17/17 40.0 1.85 3.00
CALM 171117C00042500 C 11/17/17 42.5 0.35 2.30
CALM 171117C00045000 C 11/17/17 45.0 0.35 1.45
CALM 171117C00047500 C 11/17/17 47.5 0.20 1.05
CALM 171117C00050000 C 11/17/17 50.0 0.10 0.65
CALM 171117C00055000 C 11/17/17 55.0 0.00 0.30
CALM 171117P00020000 P 11/17/17 20.0 0.00 0.20
CALM 171117P00022500 P 11/17/17 22.5 0.00 0.90
CALM 171117P00025000 P 11/17/17 25.0 0.00 0.45
CALM 171117P00027500 P 11/17/17 27.5 0.15 0.70
CALM 171117P00030000 P 11/17/17 30.0 0.60 0.90
CALM 171117P00032500 P 11/17/17 32.5 1.00 1.45
CALM 171117P00035000 P 11/17/17 35.0 1.60 2.45
CALM 171117P00037500 P 11/17/17 37.5 2.60 3.50
CALM 171117P00040000 P 11/17/17 40.0 3.80 4.90
CALM 171117P00042500 P 11/17/17 42.5 5.30 6.80
CALM 171117P00045000 P 11/17/17 45.0 6.90 9.90
CALM 171117P00047500 P 11/17/17 47.5 9.10 10.50
CALM 171117P00050000 P 11/17/17 50.0 11.40 13.20
CALM 171117P00055000 P 11/17/17 55.0 16.10 18.70
CALM 180119C00020000 C 01/19/18 20.0 17.90 19.40
CALM 180119C00022500 C 01/19/18 22.5 13.60 18.10
CALM 180119C00025000 C 01/19/18 25.0 11.10 15.90
CALM 180119C00027500 C 01/19/18 27.5 8.90 13.20
CALM 180119C00030000 C 01/19/18 30.0 8.30 9.80
CALM 180119C00032500 C 01/19/18 32.5 5.10 8.60
CALM 180119C00035000 C 01/19/18 35.0 4.80 6.20
CALM 180119C00037500 C 01/19/18 37.5 3.60 4.30
CALM 180119C00040000 C 01/19/18 40.0 2.20 3.40
CALM 180119C00042500 C 01/19/18 42.5 0.80 2.90
CALM 180119C00045000 C 01/19/18 45.0 0.40 1.85
CALM 180119C00047500 C 01/19/18 47.5 0.30 0.90
CALM 180119C00050000 C 01/19/18 50.0 0.15 0.75
CALM 180119C00052500 C 01/19/18 52.5 0.15 0.70
CALM 180119C00055000 C 01/19/18 55.0 0.10 0.45
CALM 180119C00060000 C 01/19/18 60.0 0.00 0.30
CALM 180119P00020000 P 01/19/18 20.0 0.00 0.30
CALM 180119P00022500 P 01/19/18 22.5 0.00 0.35
CALM 180119P00025000 P 01/19/18 25.0 0.10 0.60
CALM 180119P00027500 P 01/19/18 27.5 0.40 0.85
CALM 180119P00030000 P 01/19/18 30.0 0.80 1.35
CALM 180119P00032500 P 01/19/18 32.5 1.30 2.40
CALM 180119P00035000 P 01/19/18 35.0 2.00 3.10
CALM 180119P00037500 P 01/19/18 37.5 2.95 4.80
CALM 180119P00040000 P 01/19/18 40.0 4.10 4.90
CALM 180119P00042500 P 01/19/18 42.5 5.50 8.20
CALM 180119P00045000 P 01/19/18 45.0 7.50 10.40
CALM 180119P00047500 P 01/19/18 47.5 9.70 12.30
CALM 180119P00050000 P 01/19/18 50.0 11.90 14.50
CALM 180119P00052500 P 01/19/18 52.5 14.10 16.70
CALM 180119P00055000 P 01/19/18 55.0 16.30 19.20
CALM 180119P00060000 P 01/19/18 60.0 21.30 23.90
CALM 190118C00020000 C 01/18/19 20.0 17.80 19.60
CALM 190118C00022500 C 01/18/19 22.5 13.70 18.40
CALM 190118C00025000 C 01/18/19 25.0 12.50 15.40
CALM 190118C00027500 C 01/18/19 27.5 10.00 14.00
CALM 190118C00030000 C 01/18/19 30.0 8.10 12.20
CALM 190118C00032500 C 01/18/19 32.5 6.50 10.80
CALM 190118C00035000 C 01/18/19 35.0 5.90 8.40
CALM 190118C00037500 C 01/18/19 37.5 3.70 7.70
CALM 190118C00040000 C 01/18/19 40.0 3.20 6.00
CALM 190118C00042500 C 01/18/19 42.5 2.50 4.80
CALM 190118C00045000 C 01/18/19 45.0 2.40 4.00
CALM 190118C00047500 C 01/18/19 47.5 1.95 2.95
CALM 190118C00050000 C 01/18/19 50.0 0.55 3.40
CALM 190118C00052500 C 01/18/19 52.5 0.05 4.70
CALM 190118C00055000 C 01/18/19 55.0 0.65 1.25
CALM 190118C00060000 C 01/18/19 60.0 0.30 1.30
CALM 190118P00020000 P 01/18/19 20.0 0.10 1.05
CALM 190118P00022500 P 01/18/19 22.5 0.25 1.40
CALM 190118P00025000 P 01/18/19 25.0 0.60 1.80
CALM 190118P00027500 P 01/18/19 27.5 1.05 2.35
CALM 190118P00030000 P 01/18/19 30.0 1.50 3.50
CALM 190118P00032500 P 01/18/19 32.5 1.65 4.30
CALM 190118P00035000 P 01/18/19 35.0 2.75 5.40
CALM 190118P00037500 P 01/18/19 37.5 3.50 7.00
CALM 190118P00040000 P 01/18/19 40.0 5.10 8.40
CALM 190118P00042500 P 01/18/19 42.5 6.40 10.50
CALM 190118P00045000 P 01/18/19 45.0 8.20 12.10
CALM 190118P00047500 P 01/18/19 47.5 10.10 13.80
CALM 190118P00050000 P 01/18/19 50.0 12.00 16.00
CALM 190118P00052500 P 01/18/19 52.5 14.00 18.20
CALM 190118P00055000 P 01/18/19 55.0 16.10 20.40
CALM 190118P00060000 P 01/18/19 60.0 20.70 24.50

OPRA data is delayed 15 minutes.