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 (2017-01-20)Premium Content

Cal Maine Foods Inc (CALM)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 170120C00020000 C 01/20/17 20.0 22.00 24.50
CALM 170120C00022500 C 01/20/17 22.5 18.10 22.40
CALM 170120C00025000 C 01/20/17 25.0 15.70 19.80
CALM 170120C00027500 C 01/20/17 27.5 13.20 17.40
CALM 170120C00029500 C 01/20/17 29.5 11.40 15.40
CALM 170120C00030000 C 01/20/17 30.0 12.40 14.50
CALM 170120C00030500 C 01/20/17 30.5 10.40 14.40
CALM 170120C00031000 C 01/20/17 31.0 9.70 13.80
CALM 170120C00031500 C 01/20/17 31.5 9.40 13.40
CALM 170120C00032000 C 01/20/17 32.0 8.90 13.00
CALM 170120C00032500 C 01/20/17 32.5 8.40 12.40
CALM 170120C00033000 C 01/20/17 33.0 8.00 12.00
CALM 170120C00033500 C 01/20/17 33.5 7.40 11.40
CALM 170120C00034000 C 01/20/17 34.0 6.90 11.00
CALM 170120C00034500 C 01/20/17 34.5 6.50 10.40
CALM 170120C00035000 C 01/20/17 35.0 5.90 10.00
CALM 170120C00035500 C 01/20/17 35.5 5.40 9.40
CALM 170120C00036000 C 01/20/17 36.0 4.70 8.80
CALM 170120C00036500 C 01/20/17 36.5 4.20 8.40
CALM 170120C00037000 C 01/20/17 37.0 3.70 7.80
CALM 170120C00037500 C 01/20/17 37.5 4.80 6.90
CALM 170120C00038000 C 01/20/17 38.0 3.00 6.80
CALM 170120C00038500 C 01/20/17 38.5 2.50 6.40
CALM 170120C00039000 C 01/20/17 39.0 2.00 5.80
CALM 170120C00039500 C 01/20/17 39.5 1.70 5.40
CALM 170120C00040000 C 01/20/17 40.0 2.50 4.80
CALM 170120C00040500 C 01/20/17 40.5 0.75 4.00
CALM 170120C00041000 C 01/20/17 41.0 0.90 3.50
CALM 170120C00041500 C 01/20/17 41.5 1.30 3.60
CALM 170120C00042000 C 01/20/17 42.0 1.10 2.30
CALM 170120C00042500 C 01/20/17 42.5 0.80 1.90
CALM 170120C00043000 C 01/20/17 43.0 0.55 1.05
CALM 170120C00043500 C 01/20/17 43.5 0.35 0.85
CALM 170120C00044000 C 01/20/17 44.0 0.20 0.70
CALM 170120C00044500 C 01/20/17 44.5 0.10 0.60
CALM 170120C00045000 C 01/20/17 45.0 0.10 0.60
CALM 170120C00045500 C 01/20/17 45.5 0.00 0.70
CALM 170120C00046000 C 01/20/17 46.0 0.00 0.40
CALM 170120C00046500 C 01/20/17 46.5 0.00 0.70
CALM 170120C00047000 C 01/20/17 47.0 0.00 0.35
CALM 170120C00047500 C 01/20/17 47.5 0.00 0.40
CALM 170120C00048000 C 01/20/17 48.0 0.00 0.65
CALM 170120C00048500 C 01/20/17 48.5 0.00 0.50
CALM 170120C00049000 C 01/20/17 49.0 0.00 0.75
CALM 170120C00049500 C 01/20/17 49.5 0.00 0.75
CALM 170120C00050000 C 01/20/17 50.0 0.00 0.40
CALM 170120C00052500 C 01/20/17 52.5 0.00 0.35
CALM 170120C00055000 C 01/20/17 55.0 0.00 0.55
CALM 170120C00057500 C 01/20/17 57.5 0.00 0.55
CALM 170120C00060000 C 01/20/17 60.0 0.00 0.35
CALM 170120C00065000 C 01/20/17 65.0 0.00 0.75
CALM 170120C00070000 C 01/20/17 70.0 0.00 0.75
CALM 170120C00075000 C 01/20/17 75.0 0.00 0.35
CALM 170120P00020000 P 01/20/17 20.0 0.00 0.35
CALM 170120P00022500 P 01/20/17 22.5 0.00 4.80
CALM 170120P00025000 P 01/20/17 25.0 0.00 4.70
CALM 170120P00027500 P 01/20/17 27.5 0.00 0.35
CALM 170120P00029500 P 01/20/17 29.5 0.00 4.90
CALM 170120P00030000 P 01/20/17 30.0 0.00 1.05
CALM 170120P00030500 P 01/20/17 30.5 0.00 4.90
CALM 170120P00031000 P 01/20/17 31.0 0.00 4.80
CALM 170120P00031500 P 01/20/17 31.5 0.00 4.70
CALM 170120P00032000 P 01/20/17 32.0 0.00 4.50
CALM 170120P00032500 P 01/20/17 32.5 0.00 0.45
CALM 170120P00033000 P 01/20/17 33.0 0.00 4.70
CALM 170120P00033500 P 01/20/17 33.5 0.00 4.80
CALM 170120P00034000 P 01/20/17 34.0 0.00 4.60
CALM 170120P00034500 P 01/20/17 34.5 0.00 4.90
CALM 170120P00035000 P 01/20/17 35.0 0.00 0.30
CALM 170120P00035500 P 01/20/17 35.5 0.00 4.60
CALM 170120P00036000 P 01/20/17 36.0 0.00 4.60
CALM 170120P00036500 P 01/20/17 36.5 0.00 4.60
CALM 170120P00037000 P 01/20/17 37.0 0.00 4.60
CALM 170120P00037500 P 01/20/17 37.5 0.00 0.40
CALM 170120P00038000 P 01/20/17 38.0 0.00 0.35
CALM 170120P00038500 P 01/20/17 38.5 0.00 1.85
CALM 170120P00039000 P 01/20/17 39.0 0.00 0.35
CALM 170120P00039500 P 01/20/17 39.5 0.00 1.90
CALM 170120P00040000 P 01/20/17 40.0 0.00 0.20
CALM 170120P00040500 P 01/20/17 40.5 0.00 0.30
CALM 170120P00041000 P 01/20/17 41.0 0.10 0.45
CALM 170120P00041500 P 01/20/17 41.5 0.15 0.35
CALM 170120P00042000 P 01/20/17 42.0 0.20 0.60
CALM 170120P00042500 P 01/20/17 42.5 0.35 0.80
CALM 170120P00043000 P 01/20/17 43.0 0.60 1.15
CALM 170120P00043500 P 01/20/17 43.5 0.90 1.40
CALM 170120P00044000 P 01/20/17 44.0 1.30 4.70
CALM 170120P00044500 P 01/20/17 44.5 0.00 2.25
CALM 170120P00045000 P 01/20/17 45.0 1.20 2.60
CALM 170120P00045500 P 01/20/17 45.5 0.70 3.50
CALM 170120P00046000 P 01/20/17 46.0 1.10 4.90
CALM 170120P00046500 P 01/20/17 46.5 1.70 5.60
CALM 170120P00047000 P 01/20/17 47.0 2.30 6.10
CALM 170120P00047500 P 01/20/17 47.5 3.40 5.40
CALM 170120P00048000 P 01/20/17 48.0 3.10 5.90
CALM 170120P00048500 P 01/20/17 48.5 3.70 7.50
CALM 170120P00049000 P 01/20/17 49.0 4.10 7.60
CALM 170120P00049500 P 01/20/17 49.5 4.70 8.20
CALM 170120P00050000 P 01/20/17 50.0 5.30 8.00
CALM 170120P00052500 P 01/20/17 52.5 7.80 10.60
CALM 170120P00055000 P 01/20/17 55.0 11.10 13.20
CALM 170120P00057500 P 01/20/17 57.5 12.70 17.00
CALM 170120P00060000 P 01/20/17 60.0 16.10 18.00
CALM 170120P00065000 P 01/20/17 65.0 20.10 24.40
CALM 170120P00070000 P 01/20/17 70.0 25.10 29.10
CALM 170120P00075000 P 01/20/17 75.0 30.40 33.20
CALM 170127C00033000 C 01/27/17 33.0 8.70 12.10
CALM 170127C00033500 C 01/27/17 33.5 7.10 11.80
CALM 170127C00034000 C 01/27/17 34.0 6.80 11.40
CALM 170127C00034500 C 01/27/17 34.5 6.50 10.80
CALM 170127C00035000 C 01/27/17 35.0 5.50 10.30
CALM 170127C00035500 C 01/27/17 35.5 5.10 9.80
CALM 170127C00036000 C 01/27/17 36.0 4.60 9.40
CALM 170127C00036500 C 01/27/17 36.5 4.10 8.80
CALM 170127C00037000 C 01/27/17 37.0 3.70 8.30
CALM 170127C00037500 C 01/27/17 37.5 3.10 7.80
CALM 170127C00038000 C 01/27/17 38.0 2.70 7.30
CALM 170127C00038500 C 01/27/17 38.5 2.10 6.80
CALM 170127C00039000 C 01/27/17 39.0 1.70 6.40
CALM 170127C00039500 C 01/27/17 39.5 1.10 5.80
CALM 170127C00040000 C 01/27/17 40.0 0.80 5.40
CALM 170127C00040500 C 01/27/17 40.5 2.50 5.00
CALM 170127C00041000 C 01/27/17 41.0 2.10 4.50
CALM 170127C00041500 C 01/27/17 41.5 1.65 4.60
CALM 170127C00042000 C 01/27/17 42.0 1.30 4.60
CALM 170127C00042500 C 01/27/17 42.5 0.95 2.75
CALM 170127C00043000 C 01/27/17 43.0 0.25 4.70
CALM 170127C00043500 C 01/27/17 43.5 0.30 4.50
CALM 170127C00044000 C 01/27/17 44.0 0.35 1.85
CALM 170127C00044500 C 01/27/17 44.5 0.15 1.30
CALM 170127C00045000 C 01/27/17 45.0 0.05 1.05
CALM 170127C00045500 C 01/27/17 45.5 0.00 4.00
CALM 170127C00046000 C 01/27/17 46.0 0.00 3.90
CALM 170127C00046500 C 01/27/17 46.5 0.00 4.70
CALM 170127C00047000 C 01/27/17 47.0 0.00 4.50
CALM 170127C00047500 C 01/27/17 47.5 0.00 0.70
CALM 170127C00048000 C 01/27/17 48.0 0.00 0.55
CALM 170127C00048500 C 01/27/17 48.5 0.00 4.90
CALM 170127C00049000 C 01/27/17 49.0 0.00 1.00
CALM 170127C00049500 C 01/27/17 49.5 0.00 2.50
CALM 170127C00050000 C 01/27/17 50.0 0.00 1.20
CALM 170127C00050500 C 01/27/17 50.5 0.00 1.20
CALM 170127C00051000 C 01/27/17 51.0 0.00 1.95
CALM 170127C00051500 C 01/27/17 51.5 0.00 2.00
CALM 170127C00052000 C 01/27/17 52.0 0.00 1.95
CALM 170127C00052500 C 01/27/17 52.5 0.00 0.75
CALM 170127C00053000 C 01/27/17 53.0 0.00 1.40
CALM 170127P00033000 P 01/27/17 33.0 0.00 0.65
CALM 170127P00033500 P 01/27/17 33.5 0.00 4.80
CALM 170127P00034000 P 01/27/17 34.0 0.00 4.70
CALM 170127P00034500 P 01/27/17 34.5 0.00 4.80
CALM 170127P00035000 P 01/27/17 35.0 0.00 4.60
CALM 170127P00035500 P 01/27/17 35.5 0.00 4.80
CALM 170127P00036000 P 01/27/17 36.0 0.00 4.60
CALM 170127P00036500 P 01/27/17 36.5 0.00 1.20
CALM 170127P00037000 P 01/27/17 37.0 0.00 1.20
CALM 170127P00037500 P 01/27/17 37.5 0.00 4.90
CALM 170127P00038000 P 01/27/17 38.0 0.00 4.70
CALM 170127P00038500 P 01/27/17 38.5 0.05 4.60
CALM 170127P00039000 P 01/27/17 39.0 0.05 4.50
CALM 170127P00039500 P 01/27/17 39.5 0.00 4.70
CALM 170127P00040000 P 01/27/17 40.0 0.15 1.45
CALM 170127P00040500 P 01/27/17 40.5 0.20 4.00
CALM 170127P00041000 P 01/27/17 41.0 0.15 3.90
CALM 170127P00041500 P 01/27/17 41.5 0.35 4.60
CALM 170127P00042000 P 01/27/17 42.0 0.45 4.70
CALM 170127P00042500 P 01/27/17 42.5 0.70 1.85
CALM 170127P00043000 P 01/27/17 43.0 0.90 4.70
CALM 170127P00043500 P 01/27/17 43.5 0.85 4.70
CALM 170127P00044000 P 01/27/17 44.0 1.55 2.10
CALM 170127P00044500 P 01/27/17 44.5 1.95 4.90
CALM 170127P00045000 P 01/27/17 45.0 2.05 2.90
CALM 170127P00045500 P 01/27/17 45.5 0.90 4.20
CALM 170127P00046000 P 01/27/17 46.0 1.30 5.00
CALM 170127P00046500 P 01/27/17 46.5 1.70 4.80
CALM 170127P00047000 P 01/27/17 47.0 2.30 5.80
CALM 170127P00047500 P 01/27/17 47.5 2.70 6.20
CALM 170127P00048000 P 01/27/17 48.0 3.10 7.00
CALM 170127P00048500 P 01/27/17 48.5 3.70 7.50
CALM 170127P00049000 P 01/27/17 49.0 4.10 8.20
CALM 170127P00049500 P 01/27/17 49.5 4.70 8.40
CALM 170127P00050000 P 01/27/17 50.0 5.10 9.00
CALM 170127P00050500 P 01/27/17 50.5 5.70 9.60
CALM 170127P00051000 P 01/27/17 51.0 6.30 9.80
CALM 170127P00051500 P 01/27/17 51.5 6.70 10.20
CALM 170127P00052000 P 01/27/17 52.0 7.10 11.20
CALM 170127P00052500 P 01/27/17 52.5 7.70 11.20
CALM 170127P00053000 P 01/27/17 53.0 8.30 11.30
CALM 170203C00034000 C 02/03/17 34.0 7.60 11.20
CALM 170203C00034500 C 02/03/17 34.5 6.30 10.80
CALM 170203C00035000 C 02/03/17 35.0 5.90 10.40
CALM 170203C00035500 C 02/03/17 35.5 5.40 9.80
CALM 170203C00036000 C 02/03/17 36.0 4.80 9.40
CALM 170203C00036500 C 02/03/17 36.5 4.50 8.80
CALM 170203C00037000 C 02/03/17 37.0 3.80 8.40
CALM 170203C00037500 C 02/03/17 37.5 3.10 7.80
CALM 170203C00038000 C 02/03/17 38.0 2.70 7.30
CALM 170203C00038500 C 02/03/17 38.5 2.30 6.90
CALM 170203C00039000 C 02/03/17 39.0 1.90 6.30
CALM 170203C00039500 C 02/03/17 39.5 2.10 5.90
CALM 170203C00040000 C 02/03/17 40.0 2.65 4.60
CALM 170203C00040500 C 02/03/17 40.5 0.90 4.10
CALM 170203C00041000 C 02/03/17 41.0 1.90 4.90
CALM 170203C00041500 C 02/03/17 41.5 1.80 4.20
CALM 170203C00042000 C 02/03/17 42.0 1.50 2.60
CALM 170203C00042500 C 02/03/17 42.5 0.75 3.50
CALM 170203C00043000 C 02/03/17 43.0 0.90 1.50
CALM 170203C00043500 C 02/03/17 43.5 0.70 1.80
CALM 170203C00044000 C 02/03/17 44.0 0.55 1.80
CALM 170203C00044500 C 02/03/17 44.5 0.10 4.60
CALM 170203C00045000 C 02/03/17 45.0 0.30 1.05
CALM 170203C00045500 C 02/03/17 45.5 0.25 1.10
CALM 170203C00046000 C 02/03/17 46.0 0.10 0.80
CALM 170203C00046500 C 02/03/17 46.5 0.10 4.60
CALM 170203C00047000 C 02/03/17 47.0 0.00 4.50
CALM 170203C00047500 C 02/03/17 47.5 0.00 0.95
CALM 170203C00048000 C 02/03/17 48.0 0.00 1.00
CALM 170203C00048500 C 02/03/17 48.5 0.00 1.25
CALM 170203C00049000 C 02/03/17 49.0 0.00 0.75
CALM 170203C00049500 C 02/03/17 49.5 0.00 1.20
CALM 170203C00050000 C 02/03/17 50.0 0.00 0.75
CALM 170203C00050500 C 02/03/17 50.5 0.00 1.00
CALM 170203C00051000 C 02/03/17 51.0 0.00 4.70
CALM 170203C00051500 C 02/03/17 51.5 0.00 2.25
CALM 170203C00052000 C 02/03/17 52.0 0.00 4.80
CALM 170203C00052500 C 02/03/17 52.5 0.00 1.20
CALM 170203C00053000 C 02/03/17 53.0 0.00 0.60
CALM 170203P00034000 P 02/03/17 34.0 0.00 1.05
CALM 170203P00034500 P 02/03/17 34.5 0.00 4.80
CALM 170203P00035000 P 02/03/17 35.0 0.00 4.70
CALM 170203P00035500 P 02/03/17 35.5 0.00 1.20
CALM 170203P00036000 P 02/03/17 36.0 0.00 1.95
CALM 170203P00036500 P 02/03/17 36.5 0.00 1.25
CALM 170203P00037000 P 02/03/17 37.0 0.00 0.95
CALM 170203P00037500 P 02/03/17 37.5 0.00 1.20
CALM 170203P00038000 P 02/03/17 38.0 0.00 0.75
CALM 170203P00038500 P 02/03/17 38.5 0.00 4.60
CALM 170203P00039000 P 02/03/17 39.0 0.00 4.60
CALM 170203P00039500 P 02/03/17 39.5 0.10 4.70
CALM 170203P00040000 P 02/03/17 40.0 0.20 1.60
CALM 170203P00040500 P 02/03/17 40.5 0.30 4.10
CALM 170203P00041000 P 02/03/17 41.0 0.35 1.75
CALM 170203P00041500 P 02/03/17 41.5 0.50 4.50
CALM 170203P00042000 P 02/03/17 42.0 0.70 4.80
CALM 170203P00042500 P 02/03/17 42.5 0.85 3.60
CALM 170203P00043000 P 02/03/17 43.0 0.90 2.50
CALM 170203P00043500 P 02/03/17 43.5 1.05 2.30
CALM 170203P00044000 P 02/03/17 44.0 1.35 2.50
CALM 170203P00044500 P 02/03/17 44.5 1.85 2.80
CALM 170203P00045000 P 02/03/17 45.0 1.35 5.00
CALM 170203P00045500 P 02/03/17 45.5 2.10 4.10
CALM 170203P00046000 P 02/03/17 46.0 2.05 4.50
CALM 170203P00046500 P 02/03/17 46.5 2.10 4.50
CALM 170203P00047000 P 02/03/17 47.0 2.50 6.00
CALM 170203P00047500 P 02/03/17 47.5 2.90 5.80
CALM 170203P00048000 P 02/03/17 48.0 3.30 7.00
CALM 170203P00048500 P 02/03/17 48.5 3.90 7.60
CALM 170203P00049000 P 02/03/17 49.0 4.30 8.00
CALM 170203P00049500 P 02/03/17 49.5 4.90 8.40
CALM 170203P00050000 P 02/03/17 50.0 5.30 9.20
CALM 170203P00050500 P 02/03/17 50.5 5.90 9.80
CALM 170203P00051000 P 02/03/17 51.0 6.30 10.50
CALM 170203P00051500 P 02/03/17 51.5 6.70 11.00
CALM 170203P00052000 P 02/03/17 52.0 7.30 11.50
CALM 170203P00052500 P 02/03/17 52.5 7.70 12.00
CALM 170203P00053000 P 02/03/17 53.0 8.40 11.40
CALM 170210C00036500 C 02/10/17 36.5 5.20 8.80
CALM 170210C00037000 C 02/10/17 37.0 3.70 8.30
CALM 170210C00037500 C 02/10/17 37.5 3.20 7.80
CALM 170210C00038000 C 02/10/17 38.0 2.85 7.40
CALM 170210C00038500 C 02/10/17 38.5 2.30 6.80
CALM 170210C00039000 C 02/10/17 39.0 2.40 6.40
CALM 170210C00039500 C 02/10/17 39.5 2.95 5.00
CALM 170210C00040000 C 02/10/17 40.0 2.70 4.70
CALM 170210C00040500 C 02/10/17 40.5 1.75 4.20
CALM 170210C00041000 C 02/10/17 41.0 1.55 3.60
CALM 170210C00041500 C 02/10/17 41.5 1.95 3.40
CALM 170210C00042000 C 02/10/17 42.0 1.35 2.70
CALM 170210C00042500 C 02/10/17 42.5 1.25 2.10
CALM 170210C00043000 C 02/10/17 43.0 0.90 2.15
CALM 170210C00043500 C 02/10/17 43.5 0.85 2.15
CALM 170210C00044000 C 02/10/17 44.0 0.65 1.80
CALM 170210C00044500 C 02/10/17 44.5 0.50 1.50
CALM 170210C00045000 C 02/10/17 45.0 0.45 1.20
CALM 170210C00045500 C 02/10/17 45.5 0.30 0.95
CALM 170210C00046000 C 02/10/17 46.0 0.20 0.70
CALM 170210C00046500 C 02/10/17 46.5 0.10 1.70
CALM 170210C00047000 C 02/10/17 47.0 0.05 3.10
CALM 170210C00047500 C 02/10/17 47.5 0.00 0.90
CALM 170210C00048000 C 02/10/17 48.0 0.00 4.60
CALM 170210C00048500 C 02/10/17 48.5 0.00 4.70
CALM 170210C00049000 C 02/10/17 49.0 0.00 4.50
CALM 170210C00049500 C 02/10/17 49.5 0.00 4.70
CALM 170210C00050000 C 02/10/17 50.0 0.00 0.75
CALM 170210C00050500 C 02/10/17 50.5 0.00 0.75
CALM 170210C00051000 C 02/10/17 51.0 0.00 2.45
CALM 170210C00051500 C 02/10/17 51.5 0.00 1.20
CALM 170210C00052000 C 02/10/17 52.0 0.00 1.25
CALM 170210C00052500 C 02/10/17 52.5 0.00 0.75
CALM 170210C00053000 C 02/10/17 53.0 0.00 0.70
CALM 170210P00036500 P 02/10/17 36.5 0.00 4.70
CALM 170210P00037000 P 02/10/17 37.0 0.00 4.70
CALM 170210P00037500 P 02/10/17 37.5 0.00 3.40
CALM 170210P00038000 P 02/10/17 38.0 0.00 4.60
CALM 170210P00038500 P 02/10/17 38.5 0.00 4.80
CALM 170210P00039000 P 02/10/17 39.0 0.00 4.10
CALM 170210P00039500 P 02/10/17 39.5 0.25 4.30
CALM 170210P00040000 P 02/10/17 40.0 0.35 0.80
CALM 170210P00040500 P 02/10/17 40.5 0.30 0.95
CALM 170210P00041000 P 02/10/17 41.0 0.55 1.10
CALM 170210P00041500 P 02/10/17 41.5 0.70 1.25
CALM 170210P00042000 P 02/10/17 42.0 0.85 1.45
CALM 170210P00042500 P 02/10/17 42.5 0.95 1.65
CALM 170210P00043000 P 02/10/17 43.0 1.30 1.95
CALM 170210P00043500 P 02/10/17 43.5 1.60 2.35
CALM 170210P00044000 P 02/10/17 44.0 1.85 2.75
CALM 170210P00044500 P 02/10/17 44.5 1.95 2.95
CALM 170210P00045000 P 02/10/17 45.0 0.90 3.40
CALM 170210P00045500 P 02/10/17 45.5 1.30 5.00
CALM 170210P00046000 P 02/10/17 46.0 1.90 5.10
CALM 170210P00046500 P 02/10/17 46.5 2.90 5.50
CALM 170210P00047000 P 02/10/17 47.0 3.20 5.50
CALM 170210P00047500 P 02/10/17 47.5 3.10 6.60
CALM 170210P00048000 P 02/10/17 48.0 3.50 7.00
CALM 170210P00048500 P 02/10/17 48.5 4.10 7.90
CALM 170210P00049000 P 02/10/17 49.0 4.50 8.40
CALM 170210P00049500 P 02/10/17 49.5 4.90 8.80
CALM 170210P00050000 P 02/10/17 50.0 6.00 8.70
CALM 170210P00050500 P 02/10/17 50.5 5.90 9.40
CALM 170210P00051000 P 02/10/17 51.0 6.30 9.80
CALM 170210P00051500 P 02/10/17 51.5 6.90 10.40
CALM 170210P00052000 P 02/10/17 52.0 7.30 11.20
CALM 170210P00052500 P 02/10/17 52.5 7.90 11.90
CALM 170210P00053000 P 02/10/17 53.0 8.40 11.80
CALM 170217C00022500 C 02/17/17 22.5 19.70 22.00
CALM 170217C00025000 C 02/17/17 25.0 15.70 19.80
CALM 170217C00027500 C 02/17/17 27.5 13.10 17.40
CALM 170217C00030000 C 02/17/17 30.0 10.70 14.80
CALM 170217C00032500 C 02/17/17 32.5 8.10 12.40
CALM 170217C00035000 C 02/17/17 35.0 5.70 9.80
CALM 170217C00037500 C 02/17/17 37.5 4.80 6.90
CALM 170217C00040000 C 02/17/17 40.0 3.10 4.60
CALM 170217C00042500 C 02/17/17 42.5 1.55 2.00
CALM 170217C00045000 C 02/17/17 45.0 0.55 1.00
CALM 170217C00047500 C 02/17/17 47.5 0.05 0.55
CALM 170217C00050000 C 02/17/17 50.0 0.00 0.40
CALM 170217C00052500 C 02/17/17 52.5 0.00 0.60
CALM 170217C00055000 C 02/17/17 55.0 0.00 0.70
CALM 170217C00060000 C 02/17/17 60.0 0.00 0.65
CALM 170217C00065000 C 02/17/17 65.0 0.00 0.70
CALM 170217P00022500 P 02/17/17 22.5 0.00 0.60
CALM 170217P00025000 P 02/17/17 25.0 0.00 4.70
CALM 170217P00027500 P 02/17/17 27.5 0.00 0.55
CALM 170217P00030000 P 02/17/17 30.0 0.00 0.75
CALM 170217P00032500 P 02/17/17 32.5 0.00 0.70
CALM 170217P00035000 P 02/17/17 35.0 0.00 0.50
CALM 170217P00037500 P 02/17/17 37.5 0.05 0.40
CALM 170217P00040000 P 02/17/17 40.0 0.50 0.80
CALM 170217P00042500 P 02/17/17 42.5 1.40 1.80
CALM 170217P00045000 P 02/17/17 45.0 2.90 3.50
CALM 170217P00047500 P 02/17/17 47.5 3.60 6.20
CALM 170217P00050000 P 02/17/17 50.0 5.50 8.70
CALM 170217P00052500 P 02/17/17 52.5 8.10 11.90
CALM 170217P00055000 P 02/17/17 55.0 10.50 14.30
CALM 170217P00060000 P 02/17/17 60.0 15.50 19.30
CALM 170217P00065000 P 02/17/17 65.0 20.70 24.00
CALM 170224C00037500 C 02/24/17 37.5 4.10 7.80
CALM 170224C00038000 C 02/24/17 38.0 3.00 7.40
CALM 170224C00038500 C 02/24/17 38.5 2.50 6.50
CALM 170224C00039000 C 02/24/17 39.0 2.20 6.50
CALM 170224C00039500 C 02/24/17 39.5 1.60 5.90
CALM 170224C00040000 C 02/24/17 40.0 1.50 5.80
CALM 170224C00040500 C 02/24/17 40.5 2.80 5.40
CALM 170224C00041000 C 02/24/17 41.0 2.45 4.80
CALM 170224C00041500 C 02/24/17 41.5 2.10 2.75
CALM 170224C00042000 C 02/24/17 42.0 1.75 2.45
CALM 170224C00042500 C 02/24/17 42.5 1.50 2.15
CALM 170224C00043000 C 02/24/17 43.0 1.25 1.90
CALM 170224C00043500 C 02/24/17 43.5 1.15 1.70
CALM 170224C00044000 C 02/24/17 44.0 0.70 1.50
CALM 170224C00044500 C 02/24/17 44.5 0.80 1.30
CALM 170224C00045000 C 02/24/17 45.0 0.55 1.15
CALM 170224C00045500 C 02/24/17 45.5 0.35 1.00
CALM 170224C00046000 C 02/24/17 46.0 0.40 0.90
CALM 170224C00046500 C 02/24/17 46.5 0.30 2.45
CALM 170224C00047000 C 02/24/17 47.0 0.20 0.90
CALM 170224C00047500 C 02/24/17 47.5 0.00 4.80
CALM 170224C00048000 C 02/24/17 48.0 0.00 1.00
CALM 170224C00048500 C 02/24/17 48.5 0.00 4.80
CALM 170224C00049000 C 02/24/17 49.0 0.00 4.60
CALM 170224C00049500 C 02/24/17 49.5 0.00 4.30
CALM 170224C00050000 C 02/24/17 50.0 0.00 1.35
CALM 170224C00050500 C 02/24/17 50.5 0.00 0.95
CALM 170224C00051000 C 02/24/17 51.0 0.00 1.25
CALM 170224C00051500 C 02/24/17 51.5 0.00 4.80
CALM 170224C00052000 C 02/24/17 52.0 0.00 0.75
CALM 170224C00052500 C 02/24/17 52.5 0.00 1.00
CALM 170224C00053000 C 02/24/17 53.0 0.00 0.65
CALM 170224P00037500 P 02/24/17 37.5 0.00 3.00
CALM 170224P00038000 P 02/24/17 38.0 0.00 4.30
CALM 170224P00038500 P 02/24/17 38.5 0.35 3.60
CALM 170224P00039000 P 02/24/17 39.0 0.40 4.50
CALM 170224P00039500 P 02/24/17 39.5 0.50 1.00
CALM 170224P00040000 P 02/24/17 40.0 0.60 1.10
CALM 170224P00040500 P 02/24/17 40.5 0.70 1.25
CALM 170224P00041000 P 02/24/17 41.0 0.80 1.40
CALM 170224P00041500 P 02/24/17 41.5 1.00 1.60
CALM 170224P00042000 P 02/24/17 42.0 1.20 1.85
CALM 170224P00042500 P 02/24/17 42.5 1.45 2.05
CALM 170224P00043000 P 02/24/17 43.0 1.70 2.30
CALM 170224P00043500 P 02/24/17 43.5 1.95 2.60
CALM 170224P00044000 P 02/24/17 44.0 2.25 2.95
CALM 170224P00044500 P 02/24/17 44.5 2.60 4.70
CALM 170224P00045000 P 02/24/17 45.0 3.00 3.90
CALM 170224P00045500 P 02/24/17 45.5 3.00 4.10
CALM 170224P00046000 P 02/24/17 46.0 2.10 4.60
CALM 170224P00046500 P 02/24/17 46.5 2.50 6.40
CALM 170224P00047000 P 02/24/17 47.0 2.90 6.20
CALM 170224P00047500 P 02/24/17 47.5 3.30 7.30
CALM 170224P00048000 P 02/24/17 48.0 3.70 7.40
CALM 170224P00048500 P 02/24/17 48.5 4.30 7.80
CALM 170224P00049000 P 02/24/17 49.0 4.70 8.20
CALM 170224P00049500 P 02/24/17 49.5 5.10 8.60
CALM 170224P00050000 P 02/24/17 50.0 5.50 9.20
CALM 170224P00050500 P 02/24/17 50.5 5.90 9.90
CALM 170224P00051000 P 02/24/17 51.0 6.50 10.30
CALM 170224P00051500 P 02/24/17 51.5 6.90 10.80
CALM 170224P00052000 P 02/24/17 52.0 7.50 11.30
CALM 170224P00052500 P 02/24/17 52.5 7.90 11.90
CALM 170224P00053000 P 02/24/17 53.0 8.50 12.00
CALM 170303C00037500 C 03/03/17 37.5 4.20 7.30
CALM 170303C00038000 C 03/03/17 38.0 3.10 7.40
CALM 170303C00038500 C 03/03/17 38.5 2.70 7.00
CALM 170303C00039000 C 03/03/17 39.0 2.30 6.60
CALM 170303C00039500 C 03/03/17 39.5 2.10 6.20
CALM 170303C00040000 C 03/03/17 40.0 2.10 5.80
CALM 170303C00040500 C 03/03/17 40.5 2.90 5.40
CALM 170303C00041000 C 03/03/17 41.0 2.55 5.00
CALM 170303C00041500 C 03/03/17 41.5 2.25 2.90
CALM 170303C00042000 C 03/03/17 42.0 1.90 2.60
CALM 170303C00042500 C 03/03/17 42.5 1.65 2.35
CALM 170303C00043000 C 03/03/17 43.0 1.45 2.10
CALM 170303C00043500 C 03/03/17 43.5 1.15 1.85
CALM 170303C00044000 C 03/03/17 44.0 1.05 1.60
CALM 170303C00044500 C 03/03/17 44.5 0.90 1.45
CALM 170303C00045000 C 03/03/17 45.0 0.65 1.25
CALM 170303C00045500 C 03/03/17 45.5 0.60 1.10
CALM 170303C00046000 C 03/03/17 46.0 0.40 1.00
CALM 170303C00046500 C 03/03/17 46.5 0.40 0.95
CALM 170303C00047000 C 03/03/17 47.0 0.30 0.75
CALM 170303C00047500 C 03/03/17 47.5 0.25 1.40
CALM 170303C00048000 C 03/03/17 48.0 0.00 4.60
CALM 170303C00048500 C 03/03/17 48.5 0.00 4.70
CALM 170303C00049000 C 03/03/17 49.0 0.00 4.80
CALM 170303C00049500 C 03/03/17 49.5 0.00 4.70
CALM 170303C00050000 C 03/03/17 50.0 0.00 2.35
CALM 170303C00050500 C 03/03/17 50.5 0.00 4.70
CALM 170303C00051000 C 03/03/17 51.0 0.00 1.25
CALM 170303C00051500 C 03/03/17 51.5 0.00 4.70
CALM 170303C00052000 C 03/03/17 52.0 0.00 1.00
CALM 170303C00052500 C 03/03/17 52.5 0.00 4.80
CALM 170303C00053000 C 03/03/17 53.0 0.00 2.10
CALM 170303P00037500 P 03/03/17 37.5 0.00 2.90
CALM 170303P00038000 P 03/03/17 38.0 0.00 2.40
CALM 170303P00038500 P 03/03/17 38.5 0.40 4.70
CALM 170303P00039000 P 03/03/17 39.0 0.50 1.00
CALM 170303P00039500 P 03/03/17 39.5 0.60 1.10
CALM 170303P00040000 P 03/03/17 40.0 0.75 1.25
CALM 170303P00040500 P 03/03/17 40.5 0.80 1.40
CALM 170303P00041000 P 03/03/17 41.0 0.95 1.60
CALM 170303P00041500 P 03/03/17 41.5 1.15 1.75
CALM 170303P00042000 P 03/03/17 42.0 1.35 2.00
CALM 170303P00042500 P 03/03/17 42.5 1.60 2.25
CALM 170303P00043000 P 03/03/17 43.0 1.85 2.50
CALM 170303P00043500 P 03/03/17 43.5 2.15 2.75
CALM 170303P00044000 P 03/03/17 44.0 2.40 3.10
CALM 170303P00044500 P 03/03/17 44.5 2.80 4.00
CALM 170303P00045000 P 03/03/17 45.0 3.10 4.00
CALM 170303P00045500 P 03/03/17 45.5 3.40 4.80
CALM 170303P00046000 P 03/03/17 46.0 2.80 6.10
CALM 170303P00046500 P 03/03/17 46.5 2.70 6.40
CALM 170303P00047000 P 03/03/17 47.0 3.10 6.80
CALM 170303P00047500 P 03/03/17 47.5 3.50 7.20
CALM 170303P00048000 P 03/03/17 48.0 3.90 7.60
CALM 170303P00048500 P 03/03/17 48.5 4.30 7.90
CALM 170303P00049000 P 03/03/17 49.0 4.70 8.40
CALM 170303P00049500 P 03/03/17 49.5 5.30 9.00
CALM 170303P00050000 P 03/03/17 50.0 5.70 9.40
CALM 170303P00050500 P 03/03/17 50.5 6.10 10.20
CALM 170303P00051000 P 03/03/17 51.0 6.50 10.50
CALM 170303P00051500 P 03/03/17 51.5 7.10 11.20
CALM 170303P00052000 P 03/03/17 52.0 7.50 11.40
CALM 170303P00052500 P 03/03/17 52.5 7.90 12.10
CALM 170303P00053000 P 03/03/17 53.0 8.60 12.00
CALM 170317C00022500 C 03/17/17 22.5 19.80 22.10
CALM 170317C00025000 C 03/17/17 25.0 15.80 20.40
CALM 170317C00027500 C 03/17/17 27.5 13.10 17.80
CALM 170317C00030000 C 03/17/17 30.0 10.70 15.40
CALM 170317C00032500 C 03/17/17 32.5 9.90 12.40
CALM 170317C00035000 C 03/17/17 35.0 7.20 9.50
CALM 170317C00037500 C 03/17/17 37.5 4.90 6.90
CALM 170317C00040000 C 03/17/17 40.0 3.30 5.00
CALM 170317C00042500 C 03/17/17 42.5 1.85 2.55
CALM 170317C00045000 C 03/17/17 45.0 0.90 1.45
CALM 170317C00047500 C 03/17/17 47.5 0.30 0.90
CALM 170317C00050000 C 03/17/17 50.0 0.05 0.95
CALM 170317C00052500 C 03/17/17 52.5 0.00 0.90
CALM 170317C00055000 C 03/17/17 55.0 0.00 0.40
CALM 170317C00060000 C 03/17/17 60.0 0.00 0.15
CALM 170317C00065000 C 03/17/17 65.0 0.00 0.15
CALM 170317P00022500 P 03/17/17 22.5 0.00 0.60
CALM 170317P00025000 P 03/17/17 25.0 0.00 0.35
CALM 170317P00027500 P 03/17/17 27.5 0.00 0.35
CALM 170317P00030000 P 03/17/17 30.0 0.00 0.35
CALM 170317P00032500 P 03/17/17 32.5 0.05 0.75
CALM 170317P00035000 P 03/17/17 35.0 0.00 0.45
CALM 170317P00037500 P 03/17/17 37.5 0.40 0.90
CALM 170317P00040000 P 03/17/17 40.0 1.00 1.50
CALM 170317P00042500 P 03/17/17 42.5 1.95 2.65
CALM 170317P00045000 P 03/17/17 45.0 3.40 4.30
CALM 170317P00047500 P 03/17/17 47.5 3.80 7.20
CALM 170317P00050000 P 03/17/17 50.0 6.70 8.80
CALM 170317P00052500 P 03/17/17 52.5 8.10 12.00
CALM 170317P00055000 P 03/17/17 55.0 10.90 13.40
CALM 170317P00060000 P 03/17/17 60.0 15.50 19.40
CALM 170317P00065000 P 03/17/17 65.0 20.50 24.20
CALM 170519C00022500 C 05/19/17 22.5 19.60 22.50
CALM 170519C00025000 C 05/19/17 25.0 15.70 20.00
CALM 170519C00027500 C 05/19/17 27.5 13.10 17.60
CALM 170519C00030000 C 05/19/17 30.0 10.70 15.20
CALM 170519C00032500 C 05/19/17 32.5 8.10 12.80
CALM 170519C00035000 C 05/19/17 35.0 7.00 10.00
CALM 170519C00037500 C 05/19/17 37.5 4.80 7.70
CALM 170519C00040000 C 05/19/17 40.0 3.60 6.10
CALM 170519C00042500 C 05/19/17 42.5 1.15 3.90
CALM 170519C00045000 C 05/19/17 45.0 2.05 2.60
CALM 170519C00047500 C 05/19/17 47.5 0.60 2.00
CALM 170519C00050000 C 05/19/17 50.0 0.65 1.20
CALM 170519C00052500 C 05/19/17 52.5 0.30 1.40
CALM 170519C00055000 C 05/19/17 55.0 0.20 1.85
CALM 170519C00060000 C 05/19/17 60.0 0.05 0.95
CALM 170519P00022500 P 05/19/17 22.5 0.00 2.00
CALM 170519P00025000 P 05/19/17 25.0 0.00 3.70
CALM 170519P00027500 P 05/19/17 27.5 0.00 1.75
CALM 170519P00030000 P 05/19/17 30.0 0.10 1.35
CALM 170519P00032500 P 05/19/17 32.5 0.00 4.40
CALM 170519P00035000 P 05/19/17 35.0 0.60 4.50
CALM 170519P00037500 P 05/19/17 37.5 1.05 2.00
CALM 170519P00040000 P 05/19/17 40.0 1.80 3.60
CALM 170519P00042500 P 05/19/17 42.5 2.80 5.10
CALM 170519P00045000 P 05/19/17 45.0 3.10 6.60
CALM 170519P00047500 P 05/19/17 47.5 4.90 7.70
CALM 170519P00050000 P 05/19/17 50.0 7.50 10.40
CALM 170519P00052500 P 05/19/17 52.5 9.60 12.60
CALM 170519P00055000 P 05/19/17 55.0 11.90 14.80
CALM 170519P00060000 P 05/19/17 60.0 16.30 19.60
CALM 170818C00022500 C 08/18/17 22.5 19.60 22.10
CALM 170818C00025000 C 08/18/17 25.0 15.70 20.00
CALM 170818C00027500 C 08/18/17 27.5 13.10 17.70
CALM 170818C00030000 C 08/18/17 30.0 10.80 15.40
CALM 170818C00032500 C 08/18/17 32.5 8.30 13.00
CALM 170818C00035000 C 08/18/17 35.0 6.50 10.60
CALM 170818C00037500 C 08/18/17 37.5 4.30 8.80
CALM 170818C00040000 C 08/18/17 40.0 3.30 6.80
CALM 170818C00042500 C 08/18/17 42.5 3.00 5.20
CALM 170818C00045000 C 08/18/17 45.0 2.00 4.20
CALM 170818C00047500 C 08/18/17 47.5 0.75 3.20
CALM 170818C00050000 C 08/18/17 50.0 1.00 2.30
CALM 170818C00052500 C 08/18/17 52.5 0.65 1.95
CALM 170818C00055000 C 08/18/17 55.0 0.35 1.20
CALM 170818C00060000 C 08/18/17 60.0 0.10 0.75
CALM 170818P00022500 P 08/18/17 22.5 0.00 2.00
CALM 170818P00025000 P 08/18/17 25.0 0.05 4.60
CALM 170818P00027500 P 08/18/17 27.5 0.10 2.85
CALM 170818P00030000 P 08/18/17 30.0 0.40 4.90
CALM 170818P00032500 P 08/18/17 32.5 0.65 4.80
CALM 170818P00035000 P 08/18/17 35.0 0.00 4.70
CALM 170818P00037500 P 08/18/17 37.5 1.95 3.20
CALM 170818P00040000 P 08/18/17 40.0 2.70 5.30
CALM 170818P00042500 P 08/18/17 42.5 3.70 6.60
CALM 170818P00045000 P 08/18/17 45.0 4.90 8.00
CALM 170818P00047500 P 08/18/17 47.5 6.70 9.40
CALM 170818P00050000 P 08/18/17 50.0 8.70 11.10
CALM 170818P00052500 P 08/18/17 52.5 10.70 13.40
CALM 170818P00055000 P 08/18/17 55.0 12.70 15.60
CALM 170818P00060000 P 08/18/17 60.0 17.50 20.20
CALM 180119C00020000 C 01/19/18 20.0 22.10 25.00
CALM 180119C00022500 C 01/19/18 22.5 18.10 22.80
CALM 180119C00025000 C 01/19/18 25.0 15.60 20.10
CALM 180119C00027500 C 01/19/18 27.5 13.10 17.70
CALM 180119C00030000 C 01/19/18 30.0 11.80 15.20
CALM 180119C00032500 C 01/19/18 32.5 8.60 13.40
CALM 180119C00035000 C 01/19/18 35.0 7.10 11.40
CALM 180119C00037500 C 01/19/18 37.5 5.40 9.50
CALM 180119C00040000 C 01/19/18 40.0 3.70 8.00
CALM 180119C00042500 C 01/19/18 42.5 2.40 6.80
CALM 180119C00045000 C 01/19/18 45.0 2.75 5.40
CALM 180119C00047500 C 01/19/18 47.5 2.20 4.40
CALM 180119C00050000 C 01/19/18 50.0 1.55 4.10
CALM 180119C00052500 C 01/19/18 52.5 1.20 2.95
CALM 180119C00055000 C 01/19/18 55.0 0.95 2.30
CALM 180119C00060000 C 01/19/18 60.0 0.45 2.45
CALM 180119P00020000 P 01/19/18 20.0 0.00 2.10
CALM 180119P00022500 P 01/19/18 22.5 0.10 1.90
CALM 180119P00025000 P 01/19/18 25.0 0.30 2.05
CALM 180119P00027500 P 01/19/18 27.5 0.55 3.00
CALM 180119P00030000 P 01/19/18 30.0 0.90 4.60
CALM 180119P00032500 P 01/19/18 32.5 0.90 4.30
CALM 180119P00035000 P 01/19/18 35.0 2.10 3.60
CALM 180119P00037500 P 01/19/18 37.5 1.80 4.50
CALM 180119P00040000 P 01/19/18 40.0 2.50 7.00
CALM 180119P00042500 P 01/19/18 42.5 4.70 7.50
CALM 180119P00045000 P 01/19/18 45.0 5.50 9.40
CALM 180119P00047500 P 01/19/18 47.5 7.00 11.00
CALM 180119P00050000 P 01/19/18 50.0 9.00 12.60
CALM 180119P00052500 P 01/19/18 52.5 11.00 14.80
CALM 180119P00055000 P 01/19/18 55.0 13.00 16.60
CALM 180119P00060000 P 01/19/18 60.0 17.50 21.50
CALM 190118C00020000 C 01/18/19 20.0 21.80 25.00
CALM 190118C00022500 C 01/18/19 22.5 18.10 22.80
CALM 190118C00025000 C 01/18/19 25.0 15.60 20.10
CALM 190118C00027500 C 01/18/19 27.5 13.20 18.00
CALM 190118C00030000 C 01/18/19 30.0 11.60 15.60
CALM 190118C00032500 C 01/18/19 32.5 9.40 13.50
CALM 190118C00035000 C 01/18/19 35.0 7.90 12.00
CALM 190118C00037500 C 01/18/19 37.5 6.30 10.50
CALM 190118C00040000 C 01/18/19 40.0 5.10 9.00
CALM 190118C00042500 C 01/18/19 42.5 3.80 8.00
CALM 190118C00045000 C 01/18/19 45.0 2.90 7.00
CALM 190118C00047500 C 01/18/19 47.5 2.85 6.20
CALM 190118C00050000 C 01/18/19 50.0 2.40 5.40
CALM 190118C00052500 C 01/18/19 52.5 1.90 4.90
CALM 190118C00055000 C 01/18/19 55.0 1.50 4.60
CALM 190118C00060000 C 01/18/19 60.0 0.50 2.00
CALM 190118P00020000 P 01/18/19 20.0 0.35 1.85
CALM 190118P00022500 P 01/18/19 22.5 0.65 2.00
CALM 190118P00025000 P 01/18/19 25.0 0.90 2.70
CALM 190118P00027500 P 01/18/19 27.5 1.30 4.60
CALM 190118P00030000 P 01/18/19 30.0 1.95 4.70
CALM 190118P00032500 P 01/18/19 32.5 3.30 5.80
CALM 190118P00035000 P 01/18/19 35.0 3.70 7.20
CALM 190118P00037500 P 01/18/19 37.5 4.00 8.40
CALM 190118P00040000 P 01/18/19 40.0 5.50 8.80
CALM 190118P00042500 P 01/18/19 42.5 7.00 11.00
CALM 190118P00045000 P 01/18/19 45.0 8.50 12.30
CALM 190118P00047500 P 01/18/19 47.5 10.00 14.00
CALM 190118P00050000 P 01/18/19 50.0 12.00 15.80
CALM 190118P00052500 P 01/18/19 52.5 14.00 17.40
CALM 190118P00055000 P 01/18/19 55.0 16.00 19.40
CALM 190118P00060000 P 01/18/19 60.0 20.00 24.00

OPRA data is delayed 15 minutes.