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 (2017-07-21)Premium Content

Cal Maine Foods Inc (CALM)
As of Aug 16 2017 1:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 170818C00022500 C 08/18/17 22.5 13.10 15.10
CALM 170818C00025000 C 08/18/17 25.0 11.20 13.40
CALM 170818C00027500 C 08/18/17 27.5 7.20 10.50
CALM 170818C00029000 C 08/18/17 29.0 7.10 8.60
CALM 170818C00030000 C 08/18/17 30.0 6.10 6.90
CALM 170818C00030500 C 08/18/17 30.5 5.30 7.40
CALM 170818C00031000 C 08/18/17 31.0 5.10 5.80
CALM 170818C00031500 C 08/18/17 31.5 4.60 6.40
CALM 170818C00032000 C 08/18/17 32.0 4.00 4.90
CALM 170818C00032500 C 08/18/17 32.5 3.60 4.50
CALM 170818C00033000 C 08/18/17 33.0 3.10 3.80
CALM 170818C00033500 C 08/18/17 33.5 2.65 3.50
CALM 170818C00034000 C 08/18/17 34.0 2.00 3.10
CALM 170818C00034500 C 08/18/17 34.5 1.65 2.40
CALM 170818C00035000 C 08/18/17 35.0 1.15 1.90
CALM 170818C00035500 C 08/18/17 35.5 0.85 1.45
CALM 170818C00036000 C 08/18/17 36.0 0.50 0.70
CALM 170818C00036500 C 08/18/17 36.5 0.20 0.40
CALM 170818C00037000 C 08/18/17 37.0 0.05 0.20
CALM 170818C00037500 C 08/18/17 37.5 0.00 0.10
CALM 170818C00038000 C 08/18/17 38.0 0.00 0.05
CALM 170818C00038500 C 08/18/17 38.5 0.00 0.10
CALM 170818C00039000 C 08/18/17 39.0 0.00 0.05
CALM 170818C00039500 C 08/18/17 39.5 0.00 0.05
CALM 170818C00040000 C 08/18/17 40.0 0.00 0.05
CALM 170818C00040500 C 08/18/17 40.5 0.00 0.05
CALM 170818C00041000 C 08/18/17 41.0 0.00 0.05
CALM 170818C00041500 C 08/18/17 41.5 0.00 0.05
CALM 170818C00042000 C 08/18/17 42.0 0.00 0.05
CALM 170818C00042500 C 08/18/17 42.5 0.00 0.10
CALM 170818C00043000 C 08/18/17 43.0 0.00 0.05
CALM 170818C00043500 C 08/18/17 43.5 0.00 0.05
CALM 170818C00044000 C 08/18/17 44.0 0.00 0.05
CALM 170818C00044500 C 08/18/17 44.5 0.00 0.05
CALM 170818C00045000 C 08/18/17 45.0 0.00 0.10
CALM 170818C00046000 C 08/18/17 46.0 0.00 0.05
CALM 170818C00047500 C 08/18/17 47.5 0.00 0.05
CALM 170818C00050000 C 08/18/17 50.0 0.00 0.05
CALM 170818C00052500 C 08/18/17 52.5 0.00 0.05
CALM 170818C00055000 C 08/18/17 55.0 0.00 0.05
CALM 170818C00060000 C 08/18/17 60.0 0.00 0.10
CALM 170818P00022500 P 08/18/17 22.5 0.00 0.05
CALM 170818P00025000 P 08/18/17 25.0 0.00 0.05
CALM 170818P00027500 P 08/18/17 27.5 0.00 0.05
CALM 170818P00029000 P 08/18/17 29.0 0.00 0.05
CALM 170818P00030000 P 08/18/17 30.0 0.00 0.05
CALM 170818P00030500 P 08/18/17 30.5 0.00 0.05
CALM 170818P00031000 P 08/18/17 31.0 0.00 0.05
CALM 170818P00031500 P 08/18/17 31.5 0.00 0.05
CALM 170818P00032000 P 08/18/17 32.0 0.00 0.05
CALM 170818P00032500 P 08/18/17 32.5 0.00 0.05
CALM 170818P00033000 P 08/18/17 33.0 0.00 0.05
CALM 170818P00033500 P 08/18/17 33.5 0.00 0.05
CALM 170818P00034000 P 08/18/17 34.0 0.00 0.05
CALM 170818P00034500 P 08/18/17 34.5 0.00 0.10
CALM 170818P00035000 P 08/18/17 35.0 0.00 0.10
CALM 170818P00035500 P 08/18/17 35.5 0.00 0.15
CALM 170818P00036000 P 08/18/17 36.0 0.15 0.30
CALM 170818P00036500 P 08/18/17 36.5 0.35 0.50
CALM 170818P00037000 P 08/18/17 37.0 0.65 0.95
CALM 170818P00037500 P 08/18/17 37.5 0.80 1.40
CALM 170818P00038000 P 08/18/17 38.0 1.25 2.00
CALM 170818P00038500 P 08/18/17 38.5 1.45 2.45
CALM 170818P00039000 P 08/18/17 39.0 2.20 2.95
CALM 170818P00039500 P 08/18/17 39.5 2.75 3.80
CALM 170818P00040000 P 08/18/17 40.0 3.30 3.90
CALM 170818P00040500 P 08/18/17 40.5 3.70 5.60
CALM 170818P00041000 P 08/18/17 41.0 4.10 5.30
CALM 170818P00041500 P 08/18/17 41.5 4.60 5.80
CALM 170818P00042000 P 08/18/17 42.0 5.00 6.20
CALM 170818P00042500 P 08/18/17 42.5 5.70 6.40
CALM 170818P00043000 P 08/18/17 43.0 5.60 8.10
CALM 170818P00043500 P 08/18/17 43.5 6.60 7.90
CALM 170818P00044000 P 08/18/17 44.0 7.30 9.20
CALM 170818P00044500 P 08/18/17 44.5 7.10 10.20
CALM 170818P00045000 P 08/18/17 45.0 8.10 9.10
CALM 170818P00046000 P 08/18/17 46.0 8.60 11.00
CALM 170818P00047500 P 08/18/17 47.5 10.60 11.70
CALM 170818P00050000 P 08/18/17 50.0 13.20 15.20
CALM 170818P00052500 P 08/18/17 52.5 14.80 17.40
CALM 170818P00055000 P 08/18/17 55.0 18.10 21.00
CALM 170818P00060000 P 08/18/17 60.0 23.20 24.50
CALM 170825C00020000 C 08/25/17 20.0 16.00 18.20
CALM 170825C00022500 C 08/25/17 22.5 12.80 16.40
CALM 170825C00025000 C 08/25/17 25.0 10.40 13.50
CALM 170825C00029000 C 08/25/17 29.0 6.00 9.70
CALM 170825C00030000 C 08/25/17 30.0 5.60 7.20
CALM 170825C00031000 C 08/25/17 31.0 4.80 7.20
CALM 170825C00032000 C 08/25/17 32.0 3.80 5.90
CALM 170825C00032500 C 08/25/17 32.5 3.00 5.80
CALM 170825C00033000 C 08/25/17 33.0 2.25 4.90
CALM 170825C00033500 C 08/25/17 33.5 1.75 5.00
CALM 170825C00034000 C 08/25/17 34.0 1.60 4.40
CALM 170825C00034500 C 08/25/17 34.5 1.50 2.20
CALM 170825C00035000 C 08/25/17 35.0 1.45 1.80
CALM 170825C00035500 C 08/25/17 35.5 1.05 1.40
CALM 170825C00036000 C 08/25/17 36.0 0.70 1.15
CALM 170825C00036500 C 08/25/17 36.5 0.45 0.85
CALM 170825C00037000 C 08/25/17 37.0 0.25 0.55
CALM 170825C00037500 C 08/25/17 37.5 0.15 0.30
CALM 170825C00038000 C 08/25/17 38.0 0.05 0.25
CALM 170825C00038500 C 08/25/17 38.5 0.00 0.10
CALM 170825C00039000 C 08/25/17 39.0 0.00 0.30
CALM 170825C00039500 C 08/25/17 39.5 0.00 0.35
CALM 170825C00040000 C 08/25/17 40.0 0.00 0.05
CALM 170825C00040500 C 08/25/17 40.5 0.00 0.05
CALM 170825C00041000 C 08/25/17 41.0 0.00 0.35
CALM 170825C00041500 C 08/25/17 41.5 0.00 0.05
CALM 170825C00042000 C 08/25/17 42.0 0.00 0.05
CALM 170825C00042500 C 08/25/17 42.5 0.00 0.30
CALM 170825C00043000 C 08/25/17 43.0 0.00 0.20
CALM 170825C00043500 C 08/25/17 43.5 0.00 0.05
CALM 170825C00044000 C 08/25/17 44.0 0.00 0.10
CALM 170825C00044500 C 08/25/17 44.5 0.00 0.10
CALM 170825C00045000 C 08/25/17 45.0 0.00 0.35
CALM 170825C00045500 C 08/25/17 45.5 0.00 0.15
CALM 170825C00046000 C 08/25/17 46.0 0.00 0.45
CALM 170825C00050000 C 08/25/17 50.0 0.00 0.05
CALM 170825P00020000 P 08/25/17 20.0 0.00 0.05
CALM 170825P00022500 P 08/25/17 22.5 0.00 0.05
CALM 170825P00025000 P 08/25/17 25.0 0.00 0.05
CALM 170825P00029000 P 08/25/17 29.0 0.00 0.05
CALM 170825P00030000 P 08/25/17 30.0 0.00 0.05
CALM 170825P00031000 P 08/25/17 31.0 0.00 0.15
CALM 170825P00032000 P 08/25/17 32.0 0.00 0.10
CALM 170825P00032500 P 08/25/17 32.5 0.00 0.20
CALM 170825P00033000 P 08/25/17 33.0 0.00 0.05
CALM 170825P00033500 P 08/25/17 33.5 0.00 0.60
CALM 170825P00034000 P 08/25/17 34.0 0.00 0.30
CALM 170825P00034500 P 08/25/17 34.5 0.10 0.20
CALM 170825P00035000 P 08/25/17 35.0 0.15 0.25
CALM 170825P00035500 P 08/25/17 35.5 0.25 0.45
CALM 170825P00036000 P 08/25/17 36.0 0.45 0.60
CALM 170825P00036500 P 08/25/17 36.5 0.65 0.85
CALM 170825P00037000 P 08/25/17 37.0 0.95 1.25
CALM 170825P00037500 P 08/25/17 37.5 1.25 1.65
CALM 170825P00038000 P 08/25/17 38.0 1.55 2.00
CALM 170825P00038500 P 08/25/17 38.5 1.55 2.95
CALM 170825P00039000 P 08/25/17 39.0 1.60 4.30
CALM 170825P00039500 P 08/25/17 39.5 2.20 4.40
CALM 170825P00040000 P 08/25/17 40.0 2.45 4.90
CALM 170825P00040500 P 08/25/17 40.5 3.70 5.10
CALM 170825P00041000 P 08/25/17 41.0 2.85 6.30
CALM 170825P00041500 P 08/25/17 41.5 4.20 6.60
CALM 170825P00042000 P 08/25/17 42.0 5.10 7.00
CALM 170825P00042500 P 08/25/17 42.5 5.80 6.60
CALM 170825P00043000 P 08/25/17 43.0 5.50 8.00
CALM 170825P00043500 P 08/25/17 43.5 6.30 7.60
CALM 170825P00044000 P 08/25/17 44.0 7.30 9.20
CALM 170825P00044500 P 08/25/17 44.5 5.80 9.90
CALM 170825P00045000 P 08/25/17 45.0 7.30 10.20
CALM 170825P00045500 P 08/25/17 45.5 8.10 11.20
CALM 170825P00046000 P 08/25/17 46.0 9.20 11.80
CALM 170825P00050000 P 08/25/17 50.0 13.20 14.90
CALM 170901C00020000 C 09/01/17 20.0 15.60 18.00
CALM 170901C00022500 C 09/01/17 22.5 12.40 16.40
CALM 170901C00025000 C 09/01/17 25.0 10.90 13.40
CALM 170901C00029000 C 09/01/17 29.0 6.30 9.70
CALM 170901C00029500 C 09/01/17 29.5 6.40 8.80
CALM 170901C00030000 C 09/01/17 30.0 5.10 7.50
CALM 170901C00030500 C 09/01/17 30.5 5.50 8.00
CALM 170901C00031000 C 09/01/17 31.0 4.90 6.90
CALM 170901C00031500 C 09/01/17 31.5 4.40 6.80
CALM 170901C00032000 C 09/01/17 32.0 4.10 6.40
CALM 170901C00032500 C 09/01/17 32.5 3.10 5.60
CALM 170901C00033000 C 09/01/17 33.0 3.00 4.70
CALM 170901C00033500 C 09/01/17 33.5 2.45 4.80
CALM 170901C00034000 C 09/01/17 34.0 2.30 2.65
CALM 170901C00034500 C 09/01/17 34.5 1.95 2.35
CALM 170901C00035000 C 09/01/17 35.0 1.55 1.95
CALM 170901C00035500 C 09/01/17 35.5 1.20 1.65
CALM 170901C00036000 C 09/01/17 36.0 0.90 1.35
CALM 170901C00036500 C 09/01/17 36.5 0.60 1.00
CALM 170901C00037000 C 09/01/17 37.0 0.40 0.75
CALM 170901C00037500 C 09/01/17 37.5 0.25 0.65
CALM 170901C00038000 C 09/01/17 38.0 0.15 0.35
CALM 170901C00038500 C 09/01/17 38.5 0.05 0.25
CALM 170901C00039000 C 09/01/17 39.0 0.00 0.25
CALM 170901C00039500 C 09/01/17 39.5 0.00 0.10
CALM 170901C00040000 C 09/01/17 40.0 0.00 0.05
CALM 170901C00040500 C 09/01/17 40.5 0.00 0.30
CALM 170901C00041000 C 09/01/17 41.0 0.00 0.05
CALM 170901C00041500 C 09/01/17 41.5 0.00 0.05
CALM 170901C00042000 C 09/01/17 42.0 0.00 0.05
CALM 170901C00042500 C 09/01/17 42.5 0.00 0.05
CALM 170901C00043000 C 09/01/17 43.0 0.00 0.05
CALM 170901C00044000 C 09/01/17 44.0 0.00 0.20
CALM 170901C00045000 C 09/01/17 45.0 0.00 0.05
CALM 170901C00050000 C 09/01/17 50.0 0.00 0.05
CALM 170901P00020000 P 09/01/17 20.0 0.00 0.05
CALM 170901P00022500 P 09/01/17 22.5 0.00 0.05
CALM 170901P00025000 P 09/01/17 25.0 0.00 0.05
CALM 170901P00029000 P 09/01/17 29.0 0.00 0.05
CALM 170901P00029500 P 09/01/17 29.5 0.00 0.05
CALM 170901P00030000 P 09/01/17 30.0 0.00 0.05
CALM 170901P00030500 P 09/01/17 30.5 0.00 0.05
CALM 170901P00031000 P 09/01/17 31.0 0.00 0.05
CALM 170901P00031500 P 09/01/17 31.5 0.00 0.05
CALM 170901P00032000 P 09/01/17 32.0 0.00 0.05
CALM 170901P00032500 P 09/01/17 32.5 0.00 0.10
CALM 170901P00033000 P 09/01/17 33.0 0.00 0.10
CALM 170901P00033500 P 09/01/17 33.5 0.05 0.15
CALM 170901P00034000 P 09/01/17 34.0 0.10 0.25
CALM 170901P00034500 P 09/01/17 34.5 0.20 0.30
CALM 170901P00035000 P 09/01/17 35.0 0.30 0.45
CALM 170901P00035500 P 09/01/17 35.5 0.45 0.65
CALM 170901P00036000 P 09/01/17 36.0 0.65 0.80
CALM 170901P00036500 P 09/01/17 36.5 0.85 1.10
CALM 170901P00037000 P 09/01/17 37.0 1.15 1.45
CALM 170901P00037500 P 09/01/17 37.5 1.45 1.75
CALM 170901P00038000 P 09/01/17 38.0 1.80 2.20
CALM 170901P00038500 P 09/01/17 38.5 2.05 2.60
CALM 170901P00039000 P 09/01/17 39.0 2.35 3.70
CALM 170901P00039500 P 09/01/17 39.5 2.40 4.50
CALM 170901P00040000 P 09/01/17 40.0 2.70 5.10
CALM 170901P00040500 P 09/01/17 40.5 3.70 4.80
CALM 170901P00041000 P 09/01/17 41.0 3.40 5.90
CALM 170901P00041500 P 09/01/17 41.5 4.80 5.70
CALM 170901P00042000 P 09/01/17 42.0 5.40 6.00
CALM 170901P00042500 P 09/01/17 42.5 5.40 6.70
CALM 170901P00043000 P 09/01/17 43.0 5.60 7.50
CALM 170901P00044000 P 09/01/17 44.0 6.80 9.00
CALM 170901P00045000 P 09/01/17 45.0 7.60 9.70
CALM 170901P00050000 P 09/01/17 50.0 13.30 14.80
CALM 170908C00022500 C 09/08/17 22.5 13.20 15.70
CALM 170908C00025000 C 09/08/17 25.0 10.30 13.50
CALM 170908C00028500 C 09/08/17 28.5 6.40 10.40
CALM 170908C00029000 C 09/08/17 29.0 7.00 9.80
CALM 170908C00030000 C 09/08/17 30.0 6.10 7.20
CALM 170908C00030500 C 09/08/17 30.5 5.50 8.00
CALM 170908C00031000 C 09/08/17 31.0 4.50 7.40
CALM 170908C00031500 C 09/08/17 31.5 3.70 7.10
CALM 170908C00032000 C 09/08/17 32.0 3.50 6.60
CALM 170908C00032500 C 09/08/17 32.5 3.50 6.00
CALM 170908C00033000 C 09/08/17 33.0 2.50 5.30
CALM 170908C00033500 C 09/08/17 33.5 2.35 4.70
CALM 170908C00034000 C 09/08/17 34.0 2.45 2.75
CALM 170908C00034500 C 09/08/17 34.5 2.05 2.45
CALM 170908C00035000 C 09/08/17 35.0 1.65 2.05
CALM 170908C00035500 C 09/08/17 35.5 1.30 1.60
CALM 170908C00036000 C 09/08/17 36.0 1.00 1.30
CALM 170908C00036500 C 09/08/17 36.5 0.75 1.05
CALM 170908C00037000 C 09/08/17 37.0 0.55 0.80
CALM 170908C00037500 C 09/08/17 37.5 0.35 0.65
CALM 170908C00038000 C 09/08/17 38.0 0.25 0.50
CALM 170908C00038500 C 09/08/17 38.5 0.15 0.40
CALM 170908C00039000 C 09/08/17 39.0 0.05 0.25
CALM 170908C00039500 C 09/08/17 39.5 0.05 0.20
CALM 170908C00040000 C 09/08/17 40.0 0.00 0.15
CALM 170908C00040500 C 09/08/17 40.5 0.00 0.40
CALM 170908C00041000 C 09/08/17 41.0 0.00 0.30
CALM 170908C00041500 C 09/08/17 41.5 0.00 0.35
CALM 170908C00042000 C 09/08/17 42.0 0.00 0.15
CALM 170908C00042500 C 09/08/17 42.5 0.00 0.05
CALM 170908C00043000 C 09/08/17 43.0 0.00 0.45
CALM 170908C00043500 C 09/08/17 43.5 0.00 0.05
CALM 170908C00044000 C 09/08/17 44.0 0.00 0.10
CALM 170908C00044500 C 09/08/17 44.5 0.00 0.05
CALM 170908C00045000 C 09/08/17 45.0 0.00 0.15
CALM 170908C00050000 C 09/08/17 50.0 0.00 0.10
CALM 170908P00022500 P 09/08/17 22.5 0.00 0.20
CALM 170908P00025000 P 09/08/17 25.0 0.00 0.05
CALM 170908P00028500 P 09/08/17 28.5 0.00 0.55
CALM 170908P00029000 P 09/08/17 29.0 0.00 0.10
CALM 170908P00030000 P 09/08/17 30.0 0.00 0.25
CALM 170908P00030500 P 09/08/17 30.5 0.00 0.10
CALM 170908P00031000 P 09/08/17 31.0 0.00 0.25
CALM 170908P00031500 P 09/08/17 31.5 0.00 0.60
CALM 170908P00032000 P 09/08/17 32.0 0.00 0.15
CALM 170908P00032500 P 09/08/17 32.5 0.05 0.20
CALM 170908P00033000 P 09/08/17 33.0 0.05 0.20
CALM 170908P00033500 P 09/08/17 33.5 0.10 0.40
CALM 170908P00034000 P 09/08/17 34.0 0.20 0.35
CALM 170908P00034500 P 09/08/17 34.5 0.30 0.45
CALM 170908P00035000 P 09/08/17 35.0 0.40 0.60
CALM 170908P00035500 P 09/08/17 35.5 0.60 0.80
CALM 170908P00036000 P 09/08/17 36.0 0.75 1.05
CALM 170908P00036500 P 09/08/17 36.5 1.00 1.20
CALM 170908P00037000 P 09/08/17 37.0 1.30 1.55
CALM 170908P00037500 P 09/08/17 37.5 1.55 1.90
CALM 170908P00038000 P 09/08/17 38.0 1.90 2.35
CALM 170908P00038500 P 09/08/17 38.5 2.35 2.65
CALM 170908P00039000 P 09/08/17 39.0 2.50 3.10
CALM 170908P00039500 P 09/08/17 39.5 2.55 4.10
CALM 170908P00040000 P 09/08/17 40.0 2.50 5.30
CALM 170908P00040500 P 09/08/17 40.5 3.00 5.80
CALM 170908P00041000 P 09/08/17 41.0 3.90 5.90
CALM 170908P00041500 P 09/08/17 41.5 4.20 6.80
CALM 170908P00042000 P 09/08/17 42.0 5.30 6.90
CALM 170908P00042500 P 09/08/17 42.5 5.80 6.70
CALM 170908P00043000 P 09/08/17 43.0 6.30 7.10
CALM 170908P00043500 P 09/08/17 43.5 6.80 8.00
CALM 170908P00044000 P 09/08/17 44.0 7.00 8.40
CALM 170908P00044500 P 09/08/17 44.5 7.60 8.90
CALM 170908P00045000 P 09/08/17 45.0 7.90 10.80
CALM 170908P00050000 P 09/08/17 50.0 13.30 14.70
CALM 170915C00020000 C 09/15/17 20.0 15.90 17.60
CALM 170915C00022500 C 09/15/17 22.5 13.60 15.80
CALM 170915C00025000 C 09/15/17 25.0 11.00 12.90
CALM 170915C00027500 C 09/15/17 27.5 7.70 10.60
CALM 170915C00030000 C 09/15/17 30.0 6.10 7.50
CALM 170915C00032500 C 09/15/17 32.5 3.60 4.50
CALM 170915C00035000 C 09/15/17 35.0 1.75 2.20
CALM 170915C00037500 C 09/15/17 37.5 0.50 0.75
CALM 170915C00040000 C 09/15/17 40.0 0.05 0.20
CALM 170915C00042500 C 09/15/17 42.5 0.00 0.05
CALM 170915C00045000 C 09/15/17 45.0 0.00 0.05
CALM 170915C00047500 C 09/15/17 47.5 0.00 0.05
CALM 170915C00050000 C 09/15/17 50.0 0.00 0.05
CALM 170915C00055000 C 09/15/17 55.0 0.00 0.05
CALM 170915P00020000 P 09/15/17 20.0 0.00 0.05
CALM 170915P00022500 P 09/15/17 22.5 0.00 0.05
CALM 170915P00025000 P 09/15/17 25.0 0.00 0.05
CALM 170915P00027500 P 09/15/17 27.5 0.00 0.05
CALM 170915P00030000 P 09/15/17 30.0 0.00 0.05
CALM 170915P00032500 P 09/15/17 32.5 0.10 0.20
CALM 170915P00035000 P 09/15/17 35.0 0.55 0.70
CALM 170915P00037500 P 09/15/17 37.5 1.80 2.10
CALM 170915P00040000 P 09/15/17 40.0 3.50 4.30
CALM 170915P00042500 P 09/15/17 42.5 5.90 6.70
CALM 170915P00045000 P 09/15/17 45.0 8.20 10.20
CALM 170915P00047500 P 09/15/17 47.5 10.60 12.00
CALM 170915P00050000 P 09/15/17 50.0 13.30 14.30
CALM 170915P00055000 P 09/15/17 55.0 18.20 19.40
CALM 170922C00028500 C 09/22/17 28.5 7.60 8.60
CALM 170922C00029000 C 09/22/17 29.0 6.80 9.70
CALM 170922C00029500 C 09/22/17 29.5 6.50 8.50
CALM 170922C00030000 C 09/22/17 30.0 6.10 8.20
CALM 170922C00031000 C 09/22/17 31.0 5.00 7.20
CALM 170922C00031500 C 09/22/17 31.5 4.30 7.00
CALM 170922C00032000 C 09/22/17 32.0 3.10 6.70
CALM 170922C00032500 C 09/22/17 32.5 3.00 5.90
CALM 170922C00033000 C 09/22/17 33.0 3.00 4.20
CALM 170922C00033500 C 09/22/17 33.5 2.80 3.60
CALM 170922C00034000 C 09/22/17 34.0 2.55 3.10
CALM 170922C00034500 C 09/22/17 34.5 2.20 4.50
CALM 170922C00035000 C 09/22/17 35.0 1.80 3.30
CALM 170922C00035500 C 09/22/17 35.5 1.50 1.90
CALM 170922C00036000 C 09/22/17 36.0 1.20 1.60
CALM 170922C00036500 C 09/22/17 36.5 0.95 1.35
CALM 170922C00037000 C 09/22/17 37.0 0.75 1.10
CALM 170922C00037500 C 09/22/17 37.5 0.55 0.85
CALM 170922C00038000 C 09/22/17 38.0 0.40 0.70
CALM 170922C00038500 C 09/22/17 38.5 0.30 0.55
CALM 170922C00039000 C 09/22/17 39.0 0.20 0.40
CALM 170922C00039500 C 09/22/17 39.5 0.15 0.35
CALM 170922C00040000 C 09/22/17 40.0 0.10 0.30
CALM 170922C00040500 C 09/22/17 40.5 0.05 0.40
CALM 170922C00041000 C 09/22/17 41.0 0.05 0.20
CALM 170922C00041500 C 09/22/17 41.5 0.00 0.45
CALM 170922C00042000 C 09/22/17 42.0 0.00 0.10
CALM 170922C00042500 C 09/22/17 42.5 0.00 0.10
CALM 170922C00043000 C 09/22/17 43.0 0.00 0.20
CALM 170922C00043500 C 09/22/17 43.5 0.00 0.20
CALM 170922C00044000 C 09/22/17 44.0 0.00 0.10
CALM 170922C00044500 C 09/22/17 44.5 0.00 0.20
CALM 170922C00045000 C 09/22/17 45.0 0.00 0.05
CALM 170922P00028500 P 09/22/17 28.5 0.00 0.45
CALM 170922P00029000 P 09/22/17 29.0 0.00 0.15
CALM 170922P00029500 P 09/22/17 29.5 0.00 0.55
CALM 170922P00030000 P 09/22/17 30.0 0.00 0.55
CALM 170922P00031000 P 09/22/17 31.0 0.05 0.35
CALM 170922P00031500 P 09/22/17 31.5 0.05 0.35
CALM 170922P00032000 P 09/22/17 32.0 0.10 0.60
CALM 170922P00032500 P 09/22/17 32.5 0.15 0.75
CALM 170922P00033000 P 09/22/17 33.0 0.20 0.35
CALM 170922P00033500 P 09/22/17 33.5 0.25 0.85
CALM 170922P00034000 P 09/22/17 34.0 0.35 0.55
CALM 170922P00034500 P 09/22/17 34.5 0.45 0.65
CALM 170922P00035000 P 09/22/17 35.0 0.60 0.80
CALM 170922P00035500 P 09/22/17 35.5 0.75 1.15
CALM 170922P00036000 P 09/22/17 36.0 0.95 1.20
CALM 170922P00036500 P 09/22/17 36.5 1.20 1.60
CALM 170922P00037000 P 09/22/17 37.0 1.50 1.85
CALM 170922P00037500 P 09/22/17 37.5 1.80 2.25
CALM 170922P00038000 P 09/22/17 38.0 2.10 3.30
CALM 170922P00038500 P 09/22/17 38.5 2.30 3.00
CALM 170922P00039000 P 09/22/17 39.0 2.60 3.30
CALM 170922P00039500 P 09/22/17 39.5 3.10 4.10
CALM 170922P00040000 P 09/22/17 40.0 3.40 4.20
CALM 170922P00040500 P 09/22/17 40.5 3.70 4.80
CALM 170922P00041000 P 09/22/17 41.0 3.50 6.20
CALM 170922P00041500 P 09/22/17 41.5 4.10 6.50
CALM 170922P00042000 P 09/22/17 42.0 5.40 6.20
CALM 170922P00042500 P 09/22/17 42.5 5.40 6.60
CALM 170922P00043000 P 09/22/17 43.0 6.00 7.60
CALM 170922P00043500 P 09/22/17 43.5 6.30 7.90
CALM 170922P00044000 P 09/22/17 44.0 7.30 8.10
CALM 170922P00044500 P 09/22/17 44.5 7.80 8.90
CALM 170922P00045000 P 09/22/17 45.0 8.10 9.20
CALM 170929C00028500 C 09/29/17 28.5 7.30 9.70
CALM 170929C00029000 C 09/29/17 29.0 7.00 9.60
CALM 170929C00029500 C 09/29/17 29.5 6.50 9.20
CALM 170929C00030000 C 09/29/17 30.0 5.30 8.60
CALM 170929C00030500 C 09/29/17 30.5 4.90 7.90
CALM 170929C00031000 C 09/29/17 31.0 5.00 7.50
CALM 170929C00031500 C 09/29/17 31.5 4.60 6.90
CALM 170929C00032000 C 09/29/17 32.0 3.50 6.60
CALM 170929C00032500 C 09/29/17 32.5 3.40 5.80
CALM 170929C00033000 C 09/29/17 33.0 2.50 5.40
CALM 170929C00033500 C 09/29/17 33.5 2.70 4.90
CALM 170929C00034000 C 09/29/17 34.0 2.35 4.40
CALM 170929C00034500 C 09/29/17 34.5 2.25 4.10
CALM 170929C00035000 C 09/29/17 35.0 1.90 2.55
CALM 170929C00035500 C 09/29/17 35.5 1.65 2.25
CALM 170929C00036000 C 09/29/17 36.0 1.35 1.80
CALM 170929C00036500 C 09/29/17 36.5 1.15 1.60
CALM 170929C00037000 C 09/29/17 37.0 0.90 1.40
CALM 170929C00037500 C 09/29/17 37.5 0.75 1.10
CALM 170929C00038000 C 09/29/17 38.0 0.60 0.95
CALM 170929C00038500 C 09/29/17 38.5 0.45 0.80
CALM 170929C00039000 C 09/29/17 39.0 0.30 0.70
CALM 170929C00039500 C 09/29/17 39.5 0.25 0.55
CALM 170929C00040000 C 09/29/17 40.0 0.20 3.10
CALM 170929C00040500 C 09/29/17 40.5 0.05 0.40
CALM 170929C00041000 C 09/29/17 41.0 0.05 0.35
CALM 170929C00041500 C 09/29/17 41.5 0.05 0.70
CALM 170929C00042000 C 09/29/17 42.0 0.00 0.85
CALM 170929C00042500 C 09/29/17 42.5 0.00 2.70
CALM 170929P00028500 P 09/29/17 28.5 0.00 0.30
CALM 170929P00029000 P 09/29/17 29.0 0.00 0.75
CALM 170929P00029500 P 09/29/17 29.5 0.05 0.60
CALM 170929P00030000 P 09/29/17 30.0 0.05 0.55
CALM 170929P00030500 P 09/29/17 30.5 0.10 1.00
CALM 170929P00031000 P 09/29/17 31.0 0.10 1.05
CALM 170929P00031500 P 09/29/17 31.5 0.10 0.70
CALM 170929P00032000 P 09/29/17 32.0 0.15 3.70
CALM 170929P00032500 P 09/29/17 32.5 0.25 2.80
CALM 170929P00033000 P 09/29/17 33.0 0.25 2.70
CALM 170929P00033500 P 09/29/17 33.5 0.35 0.70
CALM 170929P00034000 P 09/29/17 34.0 0.45 0.75
CALM 170929P00034500 P 09/29/17 34.5 0.55 0.95
CALM 170929P00035000 P 09/29/17 35.0 0.70 1.15
CALM 170929P00035500 P 09/29/17 35.5 0.90 1.30
CALM 170929P00036000 P 09/29/17 36.0 1.10 1.55
CALM 170929P00036500 P 09/29/17 36.5 1.35 1.75
CALM 170929P00037000 P 09/29/17 37.0 1.60 2.20
CALM 170929P00037500 P 09/29/17 37.5 1.95 2.40
CALM 170929P00038000 P 09/29/17 38.0 2.30 2.70
CALM 170929P00038500 P 09/29/17 38.5 2.60 3.10
CALM 170929P00039000 P 09/29/17 39.0 2.85 4.30
CALM 170929P00039500 P 09/29/17 39.5 3.10 4.80
CALM 170929P00040000 P 09/29/17 40.0 3.20 5.30
CALM 170929P00040500 P 09/29/17 40.5 3.80 5.50
CALM 170929P00041000 P 09/29/17 41.0 3.60 6.40
CALM 170929P00041500 P 09/29/17 41.5 4.40 7.10
CALM 170929P00042000 P 09/29/17 42.0 5.20 7.00
CALM 170929P00042500 P 09/29/17 42.5 4.80 8.00
CALM 171117C00020000 C 11/17/17 20.0 15.70 17.30
CALM 171117C00022500 C 11/17/17 22.5 12.80 16.00
CALM 171117C00025000 C 11/17/17 25.0 10.50 13.60
CALM 171117C00027500 C 11/17/17 27.5 7.30 11.00
CALM 171117C00030000 C 11/17/17 30.0 6.10 7.90
CALM 171117C00032500 C 11/17/17 32.5 4.20 4.90
CALM 171117C00035000 C 11/17/17 35.0 2.50 3.00
CALM 171117C00037500 C 11/17/17 37.5 1.25 1.70
CALM 171117C00040000 C 11/17/17 40.0 0.50 0.80
CALM 171117C00042500 C 11/17/17 42.5 0.15 0.30
CALM 171117C00045000 C 11/17/17 45.0 0.00 0.15
CALM 171117C00047500 C 11/17/17 47.5 0.00 0.10
CALM 171117C00050000 C 11/17/17 50.0 0.00 0.10
CALM 171117C00055000 C 11/17/17 55.0 0.00 0.05
CALM 171117P00020000 P 11/17/17 20.0 0.00 0.05
CALM 171117P00022500 P 11/17/17 22.5 0.00 0.10
CALM 171117P00025000 P 11/17/17 25.0 0.00 0.10
CALM 171117P00027500 P 11/17/17 27.5 0.05 0.20
CALM 171117P00030000 P 11/17/17 30.0 0.25 0.40
CALM 171117P00032500 P 11/17/17 32.5 0.65 0.90
CALM 171117P00035000 P 11/17/17 35.0 1.40 1.70
CALM 171117P00037500 P 11/17/17 37.5 2.50 3.00
CALM 171117P00040000 P 11/17/17 40.0 4.30 4.80
CALM 171117P00042500 P 11/17/17 42.5 6.20 7.30
CALM 171117P00045000 P 11/17/17 45.0 8.60 9.60
CALM 171117P00047500 P 11/17/17 47.5 11.00 12.00
CALM 171117P00050000 P 11/17/17 50.0 13.10 14.90
CALM 171117P00055000 P 11/17/17 55.0 18.40 19.60
CALM 180119C00020000 C 01/19/18 20.0 15.60 18.40
CALM 180119C00022500 C 01/19/18 22.5 11.60 16.20
CALM 180119C00025000 C 01/19/18 25.0 9.20 13.60
CALM 180119C00027500 C 01/19/18 27.5 7.20 10.90
CALM 180119C00030000 C 01/19/18 30.0 6.00 8.20
CALM 180119C00032500 C 01/19/18 32.5 3.90 5.60
CALM 180119C00035000 C 01/19/18 35.0 2.90 3.50
CALM 180119C00037500 C 01/19/18 37.5 1.80 2.30
CALM 180119C00040000 C 01/19/18 40.0 0.95 1.45
CALM 180119C00042500 C 01/19/18 42.5 0.55 0.90
CALM 180119C00045000 C 01/19/18 45.0 0.25 0.50
CALM 180119C00047500 C 01/19/18 47.5 0.10 0.30
CALM 180119C00050000 C 01/19/18 50.0 0.00 0.10
CALM 180119C00052500 C 01/19/18 52.5 0.00 0.10
CALM 180119C00055000 C 01/19/18 55.0 0.00 0.10
CALM 180119C00060000 C 01/19/18 60.0 0.00 0.05
CALM 180119P00020000 P 01/19/18 20.0 0.00 0.15
CALM 180119P00022500 P 01/19/18 22.5 0.00 0.20
CALM 180119P00025000 P 01/19/18 25.0 0.10 0.25
CALM 180119P00027500 P 01/19/18 27.5 0.25 0.45
CALM 180119P00030000 P 01/19/18 30.0 0.55 0.85
CALM 180119P00032500 P 01/19/18 32.5 1.10 1.50
CALM 180119P00035000 P 01/19/18 35.0 1.95 2.50
CALM 180119P00037500 P 01/19/18 37.5 3.20 3.90
CALM 180119P00040000 P 01/19/18 40.0 4.70 5.60
CALM 180119P00042500 P 01/19/18 42.5 6.30 7.50
CALM 180119P00045000 P 01/19/18 45.0 8.30 9.60
CALM 180119P00047500 P 01/19/18 47.5 10.70 12.30
CALM 180119P00050000 P 01/19/18 50.0 12.00 15.30
CALM 180119P00052500 P 01/19/18 52.5 14.40 18.20
CALM 180119P00055000 P 01/19/18 55.0 17.10 19.70
CALM 180119P00060000 P 01/19/18 60.0 22.50 25.80
CALM 180216C00020000 C 02/16/18 20.0 15.60 17.60
CALM 180216C00022500 C 02/16/18 22.5 11.60 15.80
CALM 180216C00025000 C 02/16/18 25.0 9.20 13.40
CALM 180216C00027500 C 02/16/18 27.5 6.80 10.10
CALM 180216C00030000 C 02/16/18 30.0 5.90 8.20
CALM 180216C00032500 C 02/16/18 32.5 4.20 5.60
CALM 180216C00035000 C 02/16/18 35.0 2.95 3.70
CALM 180216C00037500 C 02/16/18 37.5 1.85 2.65
CALM 180216C00040000 C 02/16/18 40.0 0.95 1.60
CALM 180216C00042500 C 02/16/18 42.5 0.45 1.10
CALM 180216C00045000 C 02/16/18 45.0 0.20 0.60
CALM 180216C00047500 C 02/16/18 47.5 0.00 0.40
CALM 180216C00050000 C 02/16/18 50.0 0.00 0.20
CALM 180216C00055000 C 02/16/18 55.0 0.00 0.15
CALM 180216P00020000 P 02/16/18 20.0 0.00 0.15
CALM 180216P00022500 P 02/16/18 22.5 0.00 0.20
CALM 180216P00025000 P 02/16/18 25.0 0.10 0.40
CALM 180216P00027500 P 02/16/18 27.5 0.25 0.65
CALM 180216P00030000 P 02/16/18 30.0 0.65 1.05
CALM 180216P00032500 P 02/16/18 32.5 1.25 1.65
CALM 180216P00035000 P 02/16/18 35.0 2.10 2.75
CALM 180216P00037500 P 02/16/18 37.5 3.30 4.30
CALM 180216P00040000 P 02/16/18 40.0 4.80 5.70
CALM 180216P00042500 P 02/16/18 42.5 6.40 7.70
CALM 180216P00045000 P 02/16/18 45.0 8.60 9.80
CALM 180216P00047500 P 02/16/18 47.5 9.40 13.30
CALM 180216P00050000 P 02/16/18 50.0 12.20 15.00
CALM 180216P00055000 P 02/16/18 55.0 17.70 19.90
CALM 190118C00017500 C 01/18/19 17.5 17.50 20.60
CALM 190118C00020000 C 01/18/19 20.0 14.10 18.60
CALM 190118C00022500 C 01/18/19 22.5 11.70 16.20
CALM 190118C00025000 C 01/18/19 25.0 10.70 13.00
CALM 190118C00027500 C 01/18/19 27.5 8.40 11.00
CALM 190118C00030000 C 01/18/19 30.0 6.60 8.80
CALM 190118C00032500 C 01/18/19 32.5 5.20 7.50
CALM 190118C00035000 C 01/18/19 35.0 3.40 6.20
CALM 190118C00037500 C 01/18/19 37.5 2.80 4.70
CALM 190118C00040000 C 01/18/19 40.0 2.25 4.00
CALM 190118C00042500 C 01/18/19 42.5 1.20 3.10
CALM 190118C00045000 C 01/18/19 45.0 0.80 2.20
CALM 190118C00047500 C 01/18/19 47.5 0.60 1.55
CALM 190118C00050000 C 01/18/19 50.0 0.70 1.25
CALM 190118C00052500 C 01/18/19 52.5 0.30 0.95
CALM 190118C00055000 C 01/18/19 55.0 0.15 1.15
CALM 190118C00060000 C 01/18/19 60.0 0.00 0.60
CALM 190118P00017500 P 01/18/19 17.5 0.05 0.35
CALM 190118P00020000 P 01/18/19 20.0 0.05 0.60
CALM 190118P00022500 P 01/18/19 22.5 0.35 0.95
CALM 190118P00025000 P 01/18/19 25.0 0.50 1.10
CALM 190118P00027500 P 01/18/19 27.5 0.95 1.75
CALM 190118P00030000 P 01/18/19 30.0 1.45 2.90
CALM 190118P00032500 P 01/18/19 32.5 2.20 3.60
CALM 190118P00035000 P 01/18/19 35.0 3.50 4.90
CALM 190118P00037500 P 01/18/19 37.5 4.50 6.50
CALM 190118P00040000 P 01/18/19 40.0 5.70 8.20
CALM 190118P00042500 P 01/18/19 42.5 7.60 9.80
CALM 190118P00045000 P 01/18/19 45.0 9.50 11.90
CALM 190118P00047500 P 01/18/19 47.5 11.40 14.10
CALM 190118P00050000 P 01/18/19 50.0 13.30 16.30
CALM 190118P00052500 P 01/18/19 52.5 15.40 18.60
CALM 190118P00055000 P 01/18/19 55.0 17.70 20.90
CALM 190118P00060000 P 01/18/19 60.0 21.90 25.90

OPRA data is delayed 15 minutes.