Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cal Maine Foods Inc (CALM)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 171215C00022500 C Dec 15, 2017 22.5 20.50 22.40
CALM 171215C00025000 C Dec 15, 2017 25.0 18.20 20.10
CALM 171215C00027500 C Dec 15, 2017 27.5 15.40 17.60
CALM 171215C00030000 C Dec 15, 2017 30.0 13.60 15.20
CALM 171215C00032500 C Dec 15, 2017 32.5 10.60 12.60
CALM 171215C00035000 C Dec 15, 2017 35.0 8.60 10.10
CALM 171215C00036000 C Dec 15, 2017 36.0 6.10 10.60
CALM 171215C00037000 C Dec 15, 2017 37.0 6.70 8.00
CALM 171215C00037500 C Dec 15, 2017 37.5 6.20 7.20
CALM 171215C00038000 C Dec 15, 2017 38.0 6.00 7.00
CALM 171215C00038500 C Dec 15, 2017 38.5 5.30 6.10
CALM 171215C00039000 C Dec 15, 2017 39.0 3.30 5.60
CALM 171215C00039500 C Dec 15, 2017 39.5 3.00 5.50
CALM 171215C00040000 C Dec 15, 2017 40.0 3.80 4.90
CALM 171215C00040500 C Dec 15, 2017 40.5 3.10 4.30
CALM 171215C00041000 C Dec 15, 2017 41.0 2.80 3.70
CALM 171215C00041500 C Dec 15, 2017 41.5 2.45 3.00
CALM 171215C00042000 C Dec 15, 2017 42.0 2.05 2.60
CALM 171215C00042500 C Dec 15, 2017 42.5 1.60 2.05
CALM 171215C00043000 C Dec 15, 2017 43.0 0.95 1.50
CALM 171215C00043500 C Dec 15, 2017 43.5 0.60 1.00
CALM 171215C00044000 C Dec 15, 2017 44.0 0.15 0.70
CALM 171215C00044500 C Dec 15, 2017 44.5 0.05 0.25
CALM 171215C00045000 C Dec 15, 2017 45.0 0.00 0.10
CALM 171215C00045500 C Dec 15, 2017 45.5 0.00 0.05
CALM 171215C00046000 C Dec 15, 2017 46.0 0.00 0.05
CALM 171215C00046500 C Dec 15, 2017 46.5 0.00 0.05
CALM 171215C00047000 C Dec 15, 2017 47.0 0.00 0.05
CALM 171215C00047500 C Dec 15, 2017 47.5 0.00 0.05
CALM 171215C00048000 C Dec 15, 2017 48.0 0.00 0.10
CALM 171215C00048500 C Dec 15, 2017 48.5 0.00 0.05
CALM 171215C00049000 C Dec 15, 2017 49.0 0.00 0.05
CALM 171215C00049500 C Dec 15, 2017 49.5 0.00 0.05
CALM 171215C00050000 C Dec 15, 2017 50.0 0.00 0.05
CALM 171215C00050500 C Dec 15, 2017 50.5 0.00 0.05
CALM 171215C00051000 C Dec 15, 2017 51.0 0.00 0.05
CALM 171215C00051500 C Dec 15, 2017 51.5 0.00 0.05
CALM 171215C00052000 C Dec 15, 2017 52.0 0.00 0.05
CALM 171215C00052500 C Dec 15, 2017 52.5 0.00 0.05
CALM 171215C00053000 C Dec 15, 2017 53.0 0.00 0.05
CALM 171215C00053500 C Dec 15, 2017 53.5 0.00 0.05
CALM 171215C00054000 C Dec 15, 2017 54.0 0.00 0.05
CALM 171215C00055000 C Dec 15, 2017 55.0 0.00 0.20
CALM 171215C00060000 C Dec 15, 2017 60.0 0.00 0.10
CALM 171215P00022500 P Dec 15, 2017 22.5 0.00 0.10
CALM 171215P00025000 P Dec 15, 2017 25.0 0.00 0.10
CALM 171215P00027500 P Dec 15, 2017 27.5 0.00 0.10
CALM 171215P00030000 P Dec 15, 2017 30.0 0.00 0.10
CALM 171215P00032500 P Dec 15, 2017 32.5 0.00 0.05
CALM 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
CALM 171215P00036000 P Dec 15, 2017 36.0 0.00 0.05
CALM 171215P00037000 P Dec 15, 2017 37.0 0.00 0.05
CALM 171215P00037500 P Dec 15, 2017 37.5 0.00 0.05
CALM 171215P00038000 P Dec 15, 2017 38.0 0.00 0.05
CALM 171215P00038500 P Dec 15, 2017 38.5 0.00 0.05
CALM 171215P00039000 P Dec 15, 2017 39.0 0.00 0.05
CALM 171215P00039500 P Dec 15, 2017 39.5 0.00 0.05
CALM 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
CALM 171215P00040500 P Dec 15, 2017 40.5 0.00 0.05
CALM 171215P00041000 P Dec 15, 2017 41.0 0.00 0.05
CALM 171215P00041500 P Dec 15, 2017 41.5 0.00 0.05
CALM 171215P00042000 P Dec 15, 2017 42.0 0.00 0.05
CALM 171215P00042500 P Dec 15, 2017 42.5 0.00 0.05
CALM 171215P00043000 P Dec 15, 2017 43.0 0.00 0.05
CALM 171215P00043500 P Dec 15, 2017 43.5 0.00 0.10
CALM 171215P00044000 P Dec 15, 2017 44.0 0.10 0.40
CALM 171215P00044500 P Dec 15, 2017 44.5 0.20 0.80
CALM 171215P00045000 P Dec 15, 2017 45.0 0.65 1.15
CALM 171215P00045500 P Dec 15, 2017 45.5 0.85 1.55
CALM 171215P00046000 P Dec 15, 2017 46.0 1.35 1.95
CALM 171215P00046500 P Dec 15, 2017 46.5 1.85 2.50
CALM 171215P00047000 P Dec 15, 2017 47.0 2.45 3.00
CALM 171215P00047500 P Dec 15, 2017 47.5 3.00 3.80
CALM 171215P00048000 P Dec 15, 2017 48.0 3.40 3.90
CALM 171215P00048500 P Dec 15, 2017 48.5 3.70 4.70
CALM 171215P00049000 P Dec 15, 2017 49.0 4.20 5.40
CALM 171215P00049500 P Dec 15, 2017 49.5 4.50 7.00
CALM 171215P00050000 P Dec 15, 2017 50.0 5.50 6.20
CALM 171215P00050500 P Dec 15, 2017 50.5 5.90 7.10
CALM 171215P00051000 P Dec 15, 2017 51.0 6.40 7.30
CALM 171215P00051500 P Dec 15, 2017 51.5 6.20 7.90
CALM 171215P00052000 P Dec 15, 2017 52.0 6.30 8.50
CALM 171215P00052500 P Dec 15, 2017 52.5 7.20 8.80
CALM 171215P00053000 P Dec 15, 2017 53.0 7.00 11.00
CALM 171215P00053500 P Dec 15, 2017 53.5 8.20 11.50
CALM 171215P00054000 P Dec 15, 2017 54.0 8.90 10.40
CALM 171215P00055000 P Dec 15, 2017 55.0 9.90 11.20
CALM 171215P00060000 P Dec 15, 2017 60.0 15.00 16.30
CALM 171222C00022500 C Dec 22, 2017 22.5 19.60 24.20
CALM 171222C00025000 C Dec 22, 2017 25.0 16.90 21.50
CALM 171222C00030000 C Dec 22, 2017 30.0 13.20 15.70
CALM 171222C00035000 C Dec 22, 2017 35.0 8.50 10.40
CALM 171222C00037000 C Dec 22, 2017 37.0 5.60 8.00
CALM 171222C00037500 C Dec 22, 2017 37.5 6.50 7.40
CALM 171222C00038000 C Dec 22, 2017 38.0 4.70 7.40
CALM 171222C00038500 C Dec 22, 2017 38.5 5.50 6.10
CALM 171222C00039000 C Dec 22, 2017 39.0 4.80 5.90
CALM 171222C00039500 C Dec 22, 2017 39.5 2.60 5.40
CALM 171222C00040000 C Dec 22, 2017 40.0 4.00 4.60
CALM 171222C00040500 C Dec 22, 2017 40.5 3.20 4.20
CALM 171222C00041000 C Dec 22, 2017 41.0 2.10 3.60
CALM 171222C00041500 C Dec 22, 2017 41.5 1.05 3.40
CALM 171222C00042000 C Dec 22, 2017 42.0 2.15 2.70
CALM 171222C00042500 C Dec 22, 2017 42.5 0.05 2.35
CALM 171222C00043000 C Dec 22, 2017 43.0 1.40 1.75
CALM 171222C00043500 C Dec 22, 2017 43.5 1.05 1.35
CALM 171222C00044000 C Dec 22, 2017 44.0 0.75 1.00
CALM 171222C00044500 C Dec 22, 2017 44.5 0.50 0.75
CALM 171222C00045000 C Dec 22, 2017 45.0 0.30 0.50
CALM 171222C00045500 C Dec 22, 2017 45.5 0.20 0.35
CALM 171222C00046000 C Dec 22, 2017 46.0 0.10 0.20
CALM 171222C00046500 C Dec 22, 2017 46.5 0.05 0.15
CALM 171222C00047000 C Dec 22, 2017 47.0 0.00 0.10
CALM 171222C00047500 C Dec 22, 2017 47.5 0.00 0.05
CALM 171222C00048000 C Dec 22, 2017 48.0 0.00 0.05
CALM 171222C00048500 C Dec 22, 2017 48.5 0.00 0.05
CALM 171222C00049000 C Dec 22, 2017 49.0 0.00 0.05
CALM 171222C00049500 C Dec 22, 2017 49.5 0.00 0.05
CALM 171222C00050000 C Dec 22, 2017 50.0 0.00 0.05
CALM 171222C00050500 C Dec 22, 2017 50.5 0.00 0.05
CALM 171222C00051000 C Dec 22, 2017 51.0 0.00 0.05
CALM 171222C00052000 C Dec 22, 2017 52.0 0.00 0.05
CALM 171222C00052500 C Dec 22, 2017 52.5 0.00 0.05
CALM 171222C00053000 C Dec 22, 2017 53.0 0.00 0.05
CALM 171222C00053500 C Dec 22, 2017 53.5 0.00 0.05
CALM 171222C00054000 C Dec 22, 2017 54.0 0.00 0.05
CALM 171222C00055000 C Dec 22, 2017 55.0 0.00 0.05
CALM 171222C00056000 C Dec 22, 2017 56.0 0.00 0.05
CALM 171222C00056500 C Dec 22, 2017 56.5 0.00 0.05
CALM 171222C00060000 C Dec 22, 2017 60.0 0.00 0.05
CALM 171222C00065000 C Dec 22, 2017 65.0 0.00 0.05
CALM 171222P00022500 P Dec 22, 2017 22.5 0.00 0.05
CALM 171222P00025000 P Dec 22, 2017 25.0 0.00 0.05
CALM 171222P00030000 P Dec 22, 2017 30.0 0.00 0.05
CALM 171222P00035000 P Dec 22, 2017 35.0 0.00 0.05
CALM 171222P00037000 P Dec 22, 2017 37.0 0.00 0.05
CALM 171222P00037500 P Dec 22, 2017 37.5 0.00 0.05
CALM 171222P00038000 P Dec 22, 2017 38.0 0.00 0.05
CALM 171222P00038500 P Dec 22, 2017 38.5 0.00 0.05
CALM 171222P00039000 P Dec 22, 2017 39.0 0.00 0.05
CALM 171222P00039500 P Dec 22, 2017 39.5 0.00 0.05
CALM 171222P00040000 P Dec 22, 2017 40.0 0.00 0.05
CALM 171222P00040500 P Dec 22, 2017 40.5 0.00 0.05
CALM 171222P00041000 P Dec 22, 2017 41.0 0.00 0.10
CALM 171222P00041500 P Dec 22, 2017 41.5 0.00 0.15
CALM 171222P00042000 P Dec 22, 2017 42.0 0.10 0.20
CALM 171222P00042500 P Dec 22, 2017 42.5 0.15 0.25
CALM 171222P00043000 P Dec 22, 2017 43.0 0.20 0.40
CALM 171222P00043500 P Dec 22, 2017 43.5 0.35 0.55
CALM 171222P00044000 P Dec 22, 2017 44.0 0.50 0.80
CALM 171222P00044500 P Dec 22, 2017 44.5 0.75 1.15
CALM 171222P00045000 P Dec 22, 2017 45.0 1.05 1.85
CALM 171222P00045500 P Dec 22, 2017 45.5 1.40 1.65
CALM 171222P00046000 P Dec 22, 2017 46.0 1.75 3.70
CALM 171222P00046500 P Dec 22, 2017 46.5 2.15 4.20
CALM 171222P00047000 P Dec 22, 2017 47.0 2.30 5.00
CALM 171222P00047500 P Dec 22, 2017 47.5 2.50 3.90
CALM 171222P00048000 P Dec 22, 2017 48.0 3.50 4.00
CALM 171222P00048500 P Dec 22, 2017 48.5 3.80 4.80
CALM 171222P00049000 P Dec 22, 2017 49.0 4.40 6.90
CALM 171222P00049500 P Dec 22, 2017 49.5 4.90 6.10
CALM 171222P00050000 P Dec 22, 2017 50.0 5.40 7.70
CALM 171222P00050500 P Dec 22, 2017 50.5 5.40 8.30
CALM 171222P00051000 P Dec 22, 2017 51.0 6.40 7.50
CALM 171222P00052000 P Dec 22, 2017 52.0 6.60 8.70
CALM 171222P00052500 P Dec 22, 2017 52.5 6.00 10.40
CALM 171222P00053000 P Dec 22, 2017 53.0 6.50 10.40
CALM 171222P00053500 P Dec 22, 2017 53.5 6.90 11.50
CALM 171222P00054000 P Dec 22, 2017 54.0 7.30 12.00
CALM 171222P00055000 P Dec 22, 2017 55.0 8.30 13.00
CALM 171222P00056000 P Dec 22, 2017 56.0 10.30 12.90
CALM 171222P00056500 P Dec 22, 2017 56.5 10.00 14.20
CALM 171222P00060000 P Dec 22, 2017 60.0 13.30 18.00
CALM 171222P00065000 P Dec 22, 2017 65.0 18.40 22.90
CALM 171229C00035000 C Dec 29, 2017 35.0 6.90 10.50
CALM 171229C00037000 C Dec 29, 2017 37.0 5.30 7.80
CALM 171229C00037500 C Dec 29, 2017 37.5 4.60 7.30
CALM 171229C00038000 C Dec 29, 2017 38.0 5.90 7.00
CALM 171229C00038500 C Dec 29, 2017 38.5 5.40 6.00
CALM 171229C00039000 C Dec 29, 2017 39.0 4.90 5.80
CALM 171229C00039500 C Dec 29, 2017 39.5 4.30 5.30
CALM 171229C00040000 C Dec 29, 2017 40.0 2.25 4.90
CALM 171229C00040500 C Dec 29, 2017 40.5 1.50 4.40
CALM 171229C00041000 C Dec 29, 2017 41.0 2.85 4.10
CALM 171229C00041500 C Dec 29, 2017 41.5 1.05 3.10
CALM 171229C00042000 C Dec 29, 2017 42.0 2.25 2.70
CALM 171229C00042500 C Dec 29, 2017 42.5 1.45 2.30
CALM 171229C00043000 C Dec 29, 2017 43.0 1.55 1.85
CALM 171229C00043500 C Dec 29, 2017 43.5 1.20 1.50
CALM 171229C00044000 C Dec 29, 2017 44.0 0.90 1.20
CALM 171229C00044500 C Dec 29, 2017 44.5 0.65 0.90
CALM 171229C00045000 C Dec 29, 2017 45.0 0.50 0.65
CALM 171229C00045500 C Dec 29, 2017 45.5 0.35 0.50
CALM 171229C00046000 C Dec 29, 2017 46.0 0.20 0.40
CALM 171229C00046500 C Dec 29, 2017 46.5 0.10 0.25
CALM 171229C00047000 C Dec 29, 2017 47.0 0.05 0.15
CALM 171229C00047500 C Dec 29, 2017 47.5 0.00 0.10
CALM 171229C00048000 C Dec 29, 2017 48.0 0.00 0.10
CALM 171229C00048500 C Dec 29, 2017 48.5 0.00 0.05
CALM 171229C00049000 C Dec 29, 2017 49.0 0.00 0.05
CALM 171229C00049500 C Dec 29, 2017 49.5 0.00 0.05
CALM 171229C00050000 C Dec 29, 2017 50.0 0.00 0.05
CALM 171229C00050500 C Dec 29, 2017 50.5 0.00 0.05
CALM 171229C00051000 C Dec 29, 2017 51.0 0.00 0.05
CALM 171229C00052000 C Dec 29, 2017 52.0 0.00 0.05
CALM 171229C00052500 C Dec 29, 2017 52.5 0.00 0.05
CALM 171229C00053000 C Dec 29, 2017 53.0 0.00 0.05
CALM 171229C00054000 C Dec 29, 2017 54.0 0.00 0.05
CALM 171229C00055000 C Dec 29, 2017 55.0 0.00 0.05
CALM 171229C00056000 C Dec 29, 2017 56.0 0.00 0.05
CALM 171229C00060000 C Dec 29, 2017 60.0 0.00 0.05
CALM 171229P00035000 P Dec 29, 2017 35.0 0.00 0.05
CALM 171229P00037000 P Dec 29, 2017 37.0 0.00 0.05
CALM 171229P00037500 P Dec 29, 2017 37.5 0.00 0.05
CALM 171229P00038000 P Dec 29, 2017 38.0 0.00 0.05
CALM 171229P00038500 P Dec 29, 2017 38.5 0.00 0.05
CALM 171229P00039000 P Dec 29, 2017 39.0 0.00 0.05
CALM 171229P00039500 P Dec 29, 2017 39.5 0.00 0.10
CALM 171229P00040000 P Dec 29, 2017 40.0 0.00 0.10
CALM 171229P00040500 P Dec 29, 2017 40.5 0.00 0.10
CALM 171229P00041000 P Dec 29, 2017 41.0 0.05 0.15
CALM 171229P00041500 P Dec 29, 2017 41.5 0.10 0.20
CALM 171229P00042000 P Dec 29, 2017 42.0 0.15 0.45
CALM 171229P00042500 P Dec 29, 2017 42.5 0.25 0.45
CALM 171229P00043000 P Dec 29, 2017 43.0 0.35 0.60
CALM 171229P00043500 P Dec 29, 2017 43.5 0.55 0.80
CALM 171229P00044000 P Dec 29, 2017 44.0 0.70 1.00
CALM 171229P00044500 P Dec 29, 2017 44.5 0.95 1.15
CALM 171229P00045000 P Dec 29, 2017 45.0 1.25 1.55
CALM 171229P00045500 P Dec 29, 2017 45.5 1.55 2.10
CALM 171229P00046000 P Dec 29, 2017 46.0 1.85 2.20
CALM 171229P00046500 P Dec 29, 2017 46.5 2.30 2.65
CALM 171229P00047000 P Dec 29, 2017 47.0 2.65 3.30
CALM 171229P00047500 P Dec 29, 2017 47.5 3.00 5.40
CALM 171229P00048000 P Dec 29, 2017 48.0 3.50 4.50
CALM 171229P00048500 P Dec 29, 2017 48.5 3.80 6.50
CALM 171229P00049000 P Dec 29, 2017 49.0 4.20 7.00
CALM 171229P00049500 P Dec 29, 2017 49.5 4.90 5.60
CALM 171229P00050000 P Dec 29, 2017 50.0 5.50 6.10
CALM 171229P00050500 P Dec 29, 2017 50.5 5.90 6.70
CALM 171229P00051000 P Dec 29, 2017 51.0 6.40 8.80
CALM 171229P00052000 P Dec 29, 2017 52.0 5.40 9.90
CALM 171229P00052500 P Dec 29, 2017 52.5 5.90 10.50
CALM 171229P00053000 P Dec 29, 2017 53.0 6.30 11.00
CALM 171229P00054000 P Dec 29, 2017 54.0 7.40 11.90
CALM 171229P00055000 P Dec 29, 2017 55.0 8.70 11.60
CALM 171229P00056000 P Dec 29, 2017 56.0 9.30 14.00
CALM 171229P00060000 P Dec 29, 2017 60.0 14.90 16.50
CALM 180105C00038500 C Jan 05, 2018 38.5 5.50 6.20
CALM 180105C00039000 C Jan 05, 2018 39.0 3.50 5.70
CALM 180105C00040000 C Jan 05, 2018 40.0 4.30 4.80
CALM 180105C00041000 C Jan 05, 2018 41.0 3.50 3.90
CALM 180105C00041500 C Jan 05, 2018 41.5 3.10 3.50
CALM 180105C00042000 C Jan 05, 2018 42.0 2.75 3.10
CALM 180105C00042500 C Jan 05, 2018 42.5 2.40 2.85
CALM 180105C00043000 C Jan 05, 2018 43.0 2.10 2.35
CALM 180105C00043500 C Jan 05, 2018 43.5 1.75 2.05
CALM 180105C00044000 C Jan 05, 2018 44.0 1.50 1.75
CALM 180105C00044500 C Jan 05, 2018 44.5 1.25 1.45
CALM 180105C00045000 C Jan 05, 2018 45.0 1.00 1.25
CALM 180105C00045500 C Jan 05, 2018 45.5 0.70 1.05
CALM 180105C00046000 C Jan 05, 2018 46.0 0.65 0.85
CALM 180105C00046500 C Jan 05, 2018 46.5 0.50 0.85
CALM 180105C00047000 C Jan 05, 2018 47.0 0.40 0.55
CALM 180105C00047500 C Jan 05, 2018 47.5 0.30 0.45
CALM 180105C00048000 C Jan 05, 2018 48.0 0.20 0.35
CALM 180105C00048500 C Jan 05, 2018 48.5 0.15 0.25
CALM 180105C00049000 C Jan 05, 2018 49.0 0.10 0.20
CALM 180105C00049500 C Jan 05, 2018 49.5 0.05 0.15
CALM 180105C00050000 C Jan 05, 2018 50.0 0.05 0.15
CALM 180105C00050500 C Jan 05, 2018 50.5 0.00 0.10
CALM 180105C00051000 C Jan 05, 2018 51.0 0.00 0.10
CALM 180105C00051500 C Jan 05, 2018 51.5 0.00 0.05
CALM 180105C00052000 C Jan 05, 2018 52.0 0.00 0.05
CALM 180105C00052500 C Jan 05, 2018 52.5 0.00 0.05
CALM 180105C00053000 C Jan 05, 2018 53.0 0.00 0.05
CALM 180105C00053500 C Jan 05, 2018 53.5 0.00 0.05
CALM 180105C00054000 C Jan 05, 2018 54.0 0.00 0.05
CALM 180105C00054500 C Jan 05, 2018 54.5 0.00 0.05
CALM 180105C00055000 C Jan 05, 2018 55.0 0.00 0.05
CALM 180105C00056000 C Jan 05, 2018 56.0 0.00 0.05
CALM 180105C00056500 C Jan 05, 2018 56.5 0.00 0.05
CALM 180105P00038500 P Jan 05, 2018 38.5 0.00 0.20
CALM 180105P00039000 P Jan 05, 2018 39.0 0.15 0.25
CALM 180105P00040000 P Jan 05, 2018 40.0 0.25 0.35
CALM 180105P00041000 P Jan 05, 2018 41.0 0.40 0.50
CALM 180105P00041500 P Jan 05, 2018 41.5 0.45 0.60
CALM 180105P00042000 P Jan 05, 2018 42.0 0.55 0.75
CALM 180105P00042500 P Jan 05, 2018 42.5 0.70 1.15
CALM 180105P00043000 P Jan 05, 2018 43.0 0.85 1.05
CALM 180105P00043500 P Jan 05, 2018 43.5 1.00 1.65
CALM 180105P00044000 P Jan 05, 2018 44.0 1.25 1.50
CALM 180105P00044500 P Jan 05, 2018 44.5 1.45 1.75
CALM 180105P00045000 P Jan 05, 2018 45.0 1.75 2.00
CALM 180105P00045500 P Jan 05, 2018 45.5 2.05 2.30
CALM 180105P00046000 P Jan 05, 2018 46.0 2.40 3.10
CALM 180105P00046500 P Jan 05, 2018 46.5 2.75 4.50
CALM 180105P00047000 P Jan 05, 2018 47.0 3.00 3.50
CALM 180105P00047500 P Jan 05, 2018 47.5 3.50 4.80
CALM 180105P00048000 P Jan 05, 2018 48.0 3.80 5.60
CALM 180105P00048500 P Jan 05, 2018 48.5 4.20 5.20
CALM 180105P00049000 P Jan 05, 2018 49.0 4.70 6.00
CALM 180105P00049500 P Jan 05, 2018 49.5 4.70 5.60
CALM 180105P00050000 P Jan 05, 2018 50.0 5.10 7.90
CALM 180105P00050500 P Jan 05, 2018 50.5 5.10 8.30
CALM 180105P00051000 P Jan 05, 2018 51.0 6.40 8.70
CALM 180105P00051500 P Jan 05, 2018 51.5 5.40 9.00
CALM 180105P00052000 P Jan 05, 2018 52.0 5.80 9.10
CALM 180105P00052500 P Jan 05, 2018 52.5 6.60 8.80
CALM 180105P00053000 P Jan 05, 2018 53.0 6.40 10.40
CALM 180105P00053500 P Jan 05, 2018 53.5 7.10 11.50
CALM 180105P00054000 P Jan 05, 2018 54.0 8.00 11.40
CALM 180105P00054500 P Jan 05, 2018 54.5 8.10 11.10
CALM 180105P00055000 P Jan 05, 2018 55.0 9.00 12.40
CALM 180105P00056000 P Jan 05, 2018 56.0 9.30 14.00
CALM 180105P00056500 P Jan 05, 2018 56.5 10.80 12.60
CALM 180112C00038500 C Jan 12, 2018 38.5 5.40 6.20
CALM 180112C00039000 C Jan 12, 2018 39.0 3.50 5.70
CALM 180112C00040000 C Jan 12, 2018 40.0 2.75 5.10
CALM 180112C00041000 C Jan 12, 2018 41.0 3.60 4.40
CALM 180112C00041500 C Jan 12, 2018 41.5 3.20 3.60
CALM 180112C00042500 C Jan 12, 2018 42.5 2.50 2.85
CALM 180112C00043000 C Jan 12, 2018 43.0 2.15 2.50
CALM 180112C00043500 C Jan 12, 2018 43.5 1.90 2.20
CALM 180112C00044000 C Jan 12, 2018 44.0 1.65 1.90
CALM 180112C00044500 C Jan 12, 2018 44.5 1.40 1.60
CALM 180112C00045000 C Jan 12, 2018 45.0 1.05 1.40
CALM 180112C00045500 C Jan 12, 2018 45.5 0.95 1.20
CALM 180112C00046000 C Jan 12, 2018 46.0 0.80 1.15
CALM 180112C00046500 C Jan 12, 2018 46.5 0.65 0.85
CALM 180112C00047000 C Jan 12, 2018 47.0 0.40 0.70
CALM 180112C00047500 C Jan 12, 2018 47.5 0.40 0.55
CALM 180112C00048000 C Jan 12, 2018 48.0 0.30 0.45
CALM 180112C00048500 C Jan 12, 2018 48.5 0.25 0.40
CALM 180112C00049000 C Jan 12, 2018 49.0 0.15 0.30
CALM 180112C00049500 C Jan 12, 2018 49.5 0.15 0.25
CALM 180112C00050000 C Jan 12, 2018 50.0 0.10 0.20
CALM 180112C00050500 C Jan 12, 2018 50.5 0.05 0.15
CALM 180112C00051000 C Jan 12, 2018 51.0 0.00 0.15
CALM 180112C00051500 C Jan 12, 2018 51.5 0.00 0.10
CALM 180112C00052000 C Jan 12, 2018 52.0 0.00 0.10
CALM 180112C00052500 C Jan 12, 2018 52.5 0.00 0.10
CALM 180112C00053000 C Jan 12, 2018 53.0 0.00 0.05
CALM 180112C00053500 C Jan 12, 2018 53.5 0.00 0.05
CALM 180112C00054000 C Jan 12, 2018 54.0 0.00 0.05
CALM 180112C00054500 C Jan 12, 2018 54.5 0.00 0.05
CALM 180112C00055000 C Jan 12, 2018 55.0 0.00 0.05
CALM 180112C00055500 C Jan 12, 2018 55.5 0.00 0.05
CALM 180112C00056000 C Jan 12, 2018 56.0 0.00 0.05
CALM 180112C00056500 C Jan 12, 2018 56.5 0.00 0.05
CALM 180112P00038500 P Jan 12, 2018 38.5 0.15 0.25
CALM 180112P00039000 P Jan 12, 2018 39.0 0.20 0.30
CALM 180112P00040000 P Jan 12, 2018 40.0 0.30 0.45
CALM 180112P00041000 P Jan 12, 2018 41.0 0.45 0.65
CALM 180112P00041500 P Jan 12, 2018 41.5 0.60 0.75
CALM 180112P00042500 P Jan 12, 2018 42.5 0.85 1.05
CALM 180112P00043000 P Jan 12, 2018 43.0 1.00 1.45
CALM 180112P00043500 P Jan 12, 2018 43.5 1.20 1.45
CALM 180112P00044000 P Jan 12, 2018 44.0 1.40 1.65
CALM 180112P00044500 P Jan 12, 2018 44.5 1.55 1.90
CALM 180112P00045000 P Jan 12, 2018 45.0 1.90 2.20
CALM 180112P00045500 P Jan 12, 2018 45.5 2.20 2.50
CALM 180112P00046000 P Jan 12, 2018 46.0 2.50 3.20
CALM 180112P00046500 P Jan 12, 2018 46.5 2.85 3.20
CALM 180112P00047000 P Jan 12, 2018 47.0 3.20 3.60
CALM 180112P00047500 P Jan 12, 2018 47.5 3.50 5.30
CALM 180112P00048000 P Jan 12, 2018 48.0 3.90 4.70
CALM 180112P00048500 P Jan 12, 2018 48.5 4.20 5.10
CALM 180112P00049000 P Jan 12, 2018 49.0 4.80 5.30
CALM 180112P00049500 P Jan 12, 2018 49.5 5.30 6.10
CALM 180112P00050000 P Jan 12, 2018 50.0 5.30 6.70
CALM 180112P00050500 P Jan 12, 2018 50.5 6.10 7.10
CALM 180112P00051000 P Jan 12, 2018 51.0 6.50 8.80
CALM 180112P00051500 P Jan 12, 2018 51.5 5.60 8.80
CALM 180112P00052000 P Jan 12, 2018 52.0 5.50 9.50
CALM 180112P00052500 P Jan 12, 2018 52.5 6.50 10.20
CALM 180112P00053000 P Jan 12, 2018 53.0 6.60 10.50
CALM 180112P00053500 P Jan 12, 2018 53.5 7.30 10.80
CALM 180112P00054000 P Jan 12, 2018 54.0 8.80 10.70
CALM 180112P00054500 P Jan 12, 2018 54.5 8.70 12.50
CALM 180112P00055000 P Jan 12, 2018 55.0 9.10 12.90
CALM 180112P00055500 P Jan 12, 2018 55.5 9.40 13.30
CALM 180112P00056000 P Jan 12, 2018 56.0 10.30 13.10
CALM 180112P00056500 P Jan 12, 2018 56.5 11.30 12.80
CALM 180119C00020000 C Jan 19, 2018 20.0 23.40 24.70
CALM 180119C00022500 C Jan 19, 2018 22.5 19.60 24.00
CALM 180119C00025000 C Jan 19, 2018 25.0 18.20 20.00
CALM 180119C00027500 C Jan 19, 2018 27.5 15.70 17.90
CALM 180119C00030000 C Jan 19, 2018 30.0 13.10 14.90
CALM 180119C00032500 C Jan 19, 2018 32.5 9.70 13.80
CALM 180119C00035000 C Jan 19, 2018 35.0 8.50 9.70
CALM 180119C00037500 C Jan 19, 2018 37.5 6.50 7.40
CALM 180119C00040000 C Jan 19, 2018 40.0 4.40 4.80
CALM 180119C00042500 C Jan 19, 2018 42.5 2.60 2.90
CALM 180119C00045000 C Jan 19, 2018 45.0 1.15 1.55
CALM 180119C00047500 C Jan 19, 2018 47.5 0.35 0.70
CALM 180119C00050000 C Jan 19, 2018 50.0 0.05 0.25
CALM 180119C00052500 C Jan 19, 2018 52.5 0.00 0.10
CALM 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
CALM 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
CALM 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
CALM 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
CALM 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
CALM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
CALM 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
CALM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
CALM 180119P00032500 P Jan 19, 2018 32.5 0.00 0.10
CALM 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
CALM 180119P00037500 P Jan 19, 2018 37.5 0.10 0.20
CALM 180119P00040000 P Jan 19, 2018 40.0 0.35 0.50
CALM 180119P00042500 P Jan 19, 2018 42.5 0.95 1.15
CALM 180119P00045000 P Jan 19, 2018 45.0 2.00 2.50
CALM 180119P00047500 P Jan 19, 2018 47.5 3.70 4.20
CALM 180119P00050000 P Jan 19, 2018 50.0 5.60 6.40
CALM 180119P00052500 P Jan 19, 2018 52.5 7.60 8.80
CALM 180119P00055000 P Jan 19, 2018 55.0 9.60 11.20
CALM 180119P00060000 P Jan 19, 2018 60.0 14.80 16.30
CALM 180119P00065000 P Jan 19, 2018 65.0 19.40 21.30
CALM 180126C00038500 C Jan 26, 2018 38.5 5.80 6.30
CALM 180126C00039000 C Jan 26, 2018 39.0 3.60 5.80
CALM 180126C00039500 C Jan 26, 2018 39.5 4.80 5.60
CALM 180126C00040000 C Jan 26, 2018 40.0 3.70 4.90
CALM 180126C00040500 C Jan 26, 2018 40.5 2.60 4.50
CALM 180126C00041000 C Jan 26, 2018 41.0 3.40 4.40
CALM 180126C00041500 C Jan 26, 2018 41.5 3.40 3.70
CALM 180126C00042000 C Jan 26, 2018 42.0 3.10 3.40
CALM 180126C00042500 C Jan 26, 2018 42.5 2.65 3.10
CALM 180126C00043000 C Jan 26, 2018 43.0 2.30 2.85
CALM 180126C00043500 C Jan 26, 2018 43.5 2.15 2.50
CALM 180126C00044000 C Jan 26, 2018 44.0 1.75 2.15
CALM 180126C00044500 C Jan 26, 2018 44.5 1.50 1.90
CALM 180126C00045000 C Jan 26, 2018 45.0 1.40 1.65
CALM 180126C00045500 C Jan 26, 2018 45.5 1.20 1.40
CALM 180126C00046000 C Jan 26, 2018 46.0 0.85 1.25
CALM 180126C00046500 C Jan 26, 2018 46.5 0.85 1.05
CALM 180126C00047000 C Jan 26, 2018 47.0 0.70 0.90
CALM 180126C00047500 C Jan 26, 2018 47.5 0.60 0.75
CALM 180126C00048000 C Jan 26, 2018 48.0 0.45 0.65
CALM 180126C00048500 C Jan 26, 2018 48.5 0.40 0.55
CALM 180126C00049000 C Jan 26, 2018 49.0 0.30 0.45
CALM 180126C00049500 C Jan 26, 2018 49.5 0.25 0.35
CALM 180126C00050000 C Jan 26, 2018 50.0 0.15 0.30
CALM 180126C00050500 C Jan 26, 2018 50.5 0.15 0.25
CALM 180126C00051000 C Jan 26, 2018 51.0 0.10 0.20
CALM 180126C00051500 C Jan 26, 2018 51.5 0.00 0.20
CALM 180126C00052000 C Jan 26, 2018 52.0 0.00 0.15
CALM 180126C00052500 C Jan 26, 2018 52.5 0.00 0.10
CALM 180126P00038500 P Jan 26, 2018 38.5 0.30 0.40
CALM 180126P00039000 P Jan 26, 2018 39.0 0.35 0.45
CALM 180126P00039500 P Jan 26, 2018 39.5 0.40 0.55
CALM 180126P00040000 P Jan 26, 2018 40.0 0.50 0.60
CALM 180126P00040500 P Jan 26, 2018 40.5 0.55 0.70
CALM 180126P00041000 P Jan 26, 2018 41.0 0.65 1.05
CALM 180126P00041500 P Jan 26, 2018 41.5 0.80 0.95
CALM 180126P00042000 P Jan 26, 2018 42.0 0.95 1.15
CALM 180126P00042500 P Jan 26, 2018 42.5 1.10 1.30
CALM 180126P00043000 P Jan 26, 2018 43.0 1.25 1.60
CALM 180126P00043500 P Jan 26, 2018 43.5 1.30 1.75
CALM 180126P00044000 P Jan 26, 2018 44.0 1.60 1.90
CALM 180126P00044500 P Jan 26, 2018 44.5 1.75 2.40
CALM 180126P00045000 P Jan 26, 2018 45.0 2.05 2.45
CALM 180126P00045500 P Jan 26, 2018 45.5 2.50 3.00
CALM 180126P00046000 P Jan 26, 2018 46.0 2.75 3.10
CALM 180126P00046500 P Jan 26, 2018 46.5 3.10 3.40
CALM 180126P00047000 P Jan 26, 2018 47.0 3.30 3.80
CALM 180126P00047500 P Jan 26, 2018 47.5 3.40 4.20
CALM 180126P00048000 P Jan 26, 2018 48.0 4.20 4.90
CALM 180126P00048500 P Jan 26, 2018 48.5 4.60 5.40
CALM 180126P00049000 P Jan 26, 2018 49.0 4.70 5.90
CALM 180126P00049500 P Jan 26, 2018 49.5 5.40 5.80
CALM 180126P00050000 P Jan 26, 2018 50.0 5.80 6.70
CALM 180126P00050500 P Jan 26, 2018 50.5 6.00 6.90
CALM 180126P00051000 P Jan 26, 2018 51.0 6.50 7.20
CALM 180126P00051500 P Jan 26, 2018 51.5 7.00 9.60
CALM 180126P00052000 P Jan 26, 2018 52.0 7.50 8.40
CALM 180126P00052500 P Jan 26, 2018 52.5 7.90 9.10
CALM 180216C00020000 C Feb 16, 2018 20.0 23.90 25.10
CALM 180216C00022500 C Feb 16, 2018 22.5 20.10 24.20
CALM 180216C00025000 C Feb 16, 2018 25.0 18.10 20.00
CALM 180216C00027500 C Feb 16, 2018 27.5 14.50 19.10
CALM 180216C00030000 C Feb 16, 2018 30.0 12.70 16.60
CALM 180216C00032500 C Feb 16, 2018 32.5 11.40 13.00
CALM 180216C00035000 C Feb 16, 2018 35.0 8.80 10.00
CALM 180216C00037500 C Feb 16, 2018 37.5 6.70 7.30
CALM 180216C00040000 C Feb 16, 2018 40.0 4.70 5.20
CALM 180216C00042500 C Feb 16, 2018 42.5 3.00 3.40
CALM 180216C00045000 C Feb 16, 2018 45.0 1.70 1.95
CALM 180216C00047500 C Feb 16, 2018 47.5 0.75 1.10
CALM 180216C00050000 C Feb 16, 2018 50.0 0.30 0.50
CALM 180216C00052500 C Feb 16, 2018 52.5 0.10 0.25
CALM 180216C00055000 C Feb 16, 2018 55.0 0.00 0.10
CALM 180216C00057500 C Feb 16, 2018 57.5 0.00 0.10
CALM 180216C00060000 C Feb 16, 2018 60.0 0.00 0.25
CALM 180216P00020000 P Feb 16, 2018 20.0 0.00 0.30
CALM 180216P00022500 P Feb 16, 2018 22.5 0.00 0.10
CALM 180216P00025000 P Feb 16, 2018 25.0 0.00 0.10
CALM 180216P00027500 P Feb 16, 2018 27.5 0.00 0.10
CALM 180216P00030000 P Feb 16, 2018 30.0 0.00 0.30
CALM 180216P00032500 P Feb 16, 2018 32.5 0.05 0.15
CALM 180216P00035000 P Feb 16, 2018 35.0 0.10 0.25
CALM 180216P00037500 P Feb 16, 2018 37.5 0.30 0.50
CALM 180216P00040000 P Feb 16, 2018 40.0 0.70 0.90
CALM 180216P00042500 P Feb 16, 2018 42.5 1.30 1.70
CALM 180216P00045000 P Feb 16, 2018 45.0 2.35 3.10
CALM 180216P00047500 P Feb 16, 2018 47.5 4.00 4.70
CALM 180216P00050000 P Feb 16, 2018 50.0 6.00 6.50
CALM 180216P00052500 P Feb 16, 2018 52.5 7.90 9.00
CALM 180216P00055000 P Feb 16, 2018 55.0 9.90 12.90
CALM 180216P00057500 P Feb 16, 2018 57.5 12.00 15.30
CALM 180216P00060000 P Feb 16, 2018 60.0 15.40 16.40
CALM 180518C00020000 C May 18, 2018 20.0 22.70 25.90
CALM 180518C00022500 C May 18, 2018 22.5 19.50 24.20
CALM 180518C00025000 C May 18, 2018 25.0 17.00 21.80
CALM 180518C00027500 C May 18, 2018 27.5 14.50 19.10
CALM 180518C00030000 C May 18, 2018 30.0 13.00 16.50
CALM 180518C00032500 C May 18, 2018 32.5 9.60 14.10
CALM 180518C00035000 C May 18, 2018 35.0 9.20 11.20
CALM 180518C00037500 C May 18, 2018 37.5 7.00 8.90
CALM 180518C00040000 C May 18, 2018 40.0 5.40 6.10
CALM 180518C00042500 C May 18, 2018 42.5 3.80 4.80
CALM 180518C00045000 C May 18, 2018 45.0 2.65 3.10
CALM 180518C00047500 C May 18, 2018 47.5 1.65 2.05
CALM 180518C00050000 C May 18, 2018 50.0 1.00 1.50
CALM 180518C00052500 C May 18, 2018 52.5 0.50 0.85
CALM 180518C00055000 C May 18, 2018 55.0 0.30 0.50
CALM 180518C00057500 C May 18, 2018 57.5 0.10 0.30
CALM 180518C00060000 C May 18, 2018 60.0 0.00 0.15
CALM 180518P00020000 P May 18, 2018 20.0 0.00 0.10
CALM 180518P00022500 P May 18, 2018 22.5 0.00 0.10
CALM 180518P00025000 P May 18, 2018 25.0 0.00 0.15
CALM 180518P00027500 P May 18, 2018 27.5 0.00 0.15
CALM 180518P00030000 P May 18, 2018 30.0 0.10 0.25
CALM 180518P00032500 P May 18, 2018 32.5 0.25 0.40
CALM 180518P00035000 P May 18, 2018 35.0 0.50 0.70
CALM 180518P00037500 P May 18, 2018 37.5 0.70 1.20
CALM 180518P00040000 P May 18, 2018 40.0 1.55 1.85
CALM 180518P00042500 P May 18, 2018 42.5 2.30 3.20
CALM 180518P00045000 P May 18, 2018 45.0 3.60 4.10
CALM 180518P00047500 P May 18, 2018 47.5 5.00 5.70
CALM 180518P00050000 P May 18, 2018 50.0 6.70 7.70
CALM 180518P00052500 P May 18, 2018 52.5 8.20 10.20
CALM 180518P00055000 P May 18, 2018 55.0 10.70 12.00
CALM 180518P00057500 P May 18, 2018 57.5 11.90 16.00
CALM 180518P00060000 P May 18, 2018 60.0 14.60 17.90
CALM 190118C00017500 C Jan 18, 2019 17.5 25.20 28.20
CALM 190118C00020000 C Jan 18, 2019 20.0 22.00 26.80
CALM 190118C00022500 C Jan 18, 2019 22.5 19.50 24.20
CALM 190118C00025000 C Jan 18, 2019 25.0 17.00 21.60
CALM 190118C00027500 C Jan 18, 2019 27.5 15.00 18.90
CALM 190118C00030000 C Jan 18, 2019 30.0 14.00 15.40
CALM 190118C00032500 C Jan 18, 2019 32.5 11.40 13.40
CALM 190118C00035000 C Jan 18, 2019 35.0 10.50 10.90
CALM 190118C00037500 C Jan 18, 2019 37.5 8.50 9.20
CALM 190118C00040000 C Jan 18, 2019 40.0 7.10 7.60
CALM 190118C00042500 C Jan 18, 2019 42.5 5.80 6.60
CALM 190118C00045000 C Jan 18, 2019 45.0 4.60 5.00
CALM 190118C00047500 C Jan 18, 2019 47.5 2.85 3.90
CALM 190118C00050000 C Jan 18, 2019 50.0 2.15 3.20
CALM 190118C00052500 C Jan 18, 2019 52.5 1.95 2.35
CALM 190118C00055000 C Jan 18, 2019 55.0 1.40 1.90
CALM 190118C00057500 C Jan 18, 2019 57.5 0.80 1.25
CALM 190118C00060000 C Jan 18, 2019 60.0 0.65 0.90
CALM 190118C00065000 C Jan 18, 2019 65.0 0.30 0.60
CALM 190118C00070000 C Jan 18, 2019 70.0 0.00 0.30
CALM 190118P00017500 P Jan 18, 2019 17.5 0.00 0.10
CALM 190118P00020000 P Jan 18, 2019 20.0 0.00 0.20
CALM 190118P00022500 P Jan 18, 2019 22.5 0.00 0.20
CALM 190118P00025000 P Jan 18, 2019 25.0 0.10 0.30
CALM 190118P00027500 P Jan 18, 2019 27.5 0.35 0.50
CALM 190118P00030000 P Jan 18, 2019 30.0 0.65 0.80
CALM 190118P00032500 P Jan 18, 2019 32.5 1.00 1.35
CALM 190118P00035000 P Jan 18, 2019 35.0 1.55 1.85
CALM 190118P00037500 P Jan 18, 2019 37.5 2.30 2.55
CALM 190118P00040000 P Jan 18, 2019 40.0 3.20 3.50
CALM 190118P00042500 P Jan 18, 2019 42.5 4.20 5.10
CALM 190118P00045000 P Jan 18, 2019 45.0 5.50 5.90
CALM 190118P00047500 P Jan 18, 2019 47.5 6.80 7.60
CALM 190118P00050000 P Jan 18, 2019 50.0 8.40 8.90
CALM 190118P00052500 P Jan 18, 2019 52.5 10.10 11.30
CALM 190118P00055000 P Jan 18, 2019 55.0 11.60 13.70
CALM 190118P00057500 P Jan 18, 2019 57.5 13.60 14.90
CALM 190118P00060000 P Jan 18, 2019 60.0 15.80 17.50
CALM 190118P00065000 P Jan 18, 2019 65.0 19.40 23.50
CALM 190118P00070000 P Jan 18, 2019 70.0 24.70 26.90
OPRA data is delayed 15 minutes.