Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cal Maine Foods Inc (CALM)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CALM 180601C00025000 C Jun 01, 2018 25.0 19.80 24.10
CALM 180601C00030000 C Jun 01, 2018 30.0 14.70 19.40
CALM 180601C00035000 C Jun 01, 2018 35.0 9.60 14.40
CALM 180601C00040000 C Jun 01, 2018 40.0 4.70 9.30
CALM 180601C00040500 C Jun 01, 2018 40.5 4.20 8.70
CALM 180601C00041000 C Jun 01, 2018 41.0 3.60 8.40
CALM 180601C00041500 C Jun 01, 2018 41.5 3.10 7.80
CALM 180601C00042000 C Jun 01, 2018 42.0 2.70 7.40
CALM 180601C00042500 C Jun 01, 2018 42.5 2.35 6.50
CALM 180601C00043000 C Jun 01, 2018 43.0 1.65 6.30
CALM 180601C00043500 C Jun 01, 2018 43.5 1.50 5.80
CALM 180601C00044000 C Jun 01, 2018 44.0 0.65 5.30
CALM 180601C00044500 C Jun 01, 2018 44.5 0.80 4.80
CALM 180601C00045000 C Jun 01, 2018 45.0 0.15 4.80
CALM 180601C00045500 C Jun 01, 2018 45.5 1.45 1.85
CALM 180601C00046000 C Jun 01, 2018 46.0 1.05 1.40
CALM 180601C00046500 C Jun 01, 2018 46.5 0.75 1.00
CALM 180601C00047000 C Jun 01, 2018 47.0 0.40 0.75
CALM 180601C00047500 C Jun 01, 2018 47.5 0.25 0.40
CALM 180601C00048000 C Jun 01, 2018 48.0 0.10 0.30
CALM 180601C00048500 C Jun 01, 2018 48.5 0.00 0.15
CALM 180601C00049000 C Jun 01, 2018 49.0 0.00 0.05
CALM 180601C00049500 C Jun 01, 2018 49.5 0.00 0.05
CALM 180601C00050000 C Jun 01, 2018 50.0 0.00 0.05
CALM 180601C00050500 C Jun 01, 2018 50.5 0.00 0.05
CALM 180601C00051000 C Jun 01, 2018 51.0 0.00 0.05
CALM 180601C00051500 C Jun 01, 2018 51.5 0.00 0.05
CALM 180601C00052000 C Jun 01, 2018 52.0 0.00 0.05
CALM 180601C00052500 C Jun 01, 2018 52.5 0.00 0.05
CALM 180601C00053000 C Jun 01, 2018 53.0 0.00 0.05
CALM 180601C00053500 C Jun 01, 2018 53.5 0.00 0.05
CALM 180601C00054000 C Jun 01, 2018 54.0 0.00 0.05
CALM 180601C00055000 C Jun 01, 2018 55.0 0.00 0.05
CALM 180601C00056000 C Jun 01, 2018 56.0 0.00 0.05
CALM 180601C00056500 C Jun 01, 2018 56.5 0.00 0.05
CALM 180601C00057500 C Jun 01, 2018 57.5 0.00 0.05
CALM 180601C00060000 C Jun 01, 2018 60.0 0.00 0.05
CALM 180601C00065000 C Jun 01, 2018 65.0 0.00 0.05
CALM 180601C00070000 C Jun 01, 2018 70.0 0.00 0.05
CALM 180601P00025000 P Jun 01, 2018 25.0 0.00 0.05
CALM 180601P00030000 P Jun 01, 2018 30.0 0.00 0.05
CALM 180601P00035000 P Jun 01, 2018 35.0 0.00 0.05
CALM 180601P00040000 P Jun 01, 2018 40.0 0.00 0.05
CALM 180601P00040500 P Jun 01, 2018 40.5 0.00 0.05
CALM 180601P00041000 P Jun 01, 2018 41.0 0.00 0.05
CALM 180601P00041500 P Jun 01, 2018 41.5 0.00 0.05
CALM 180601P00042000 P Jun 01, 2018 42.0 0.00 0.05
CALM 180601P00042500 P Jun 01, 2018 42.5 0.00 0.05
CALM 180601P00043000 P Jun 01, 2018 43.0 0.00 0.05
CALM 180601P00043500 P Jun 01, 2018 43.5 0.00 0.05
CALM 180601P00044000 P Jun 01, 2018 44.0 0.00 0.05
CALM 180601P00044500 P Jun 01, 2018 44.5 0.00 0.10
CALM 180601P00045000 P Jun 01, 2018 45.0 0.00 0.15
CALM 180601P00045500 P Jun 01, 2018 45.5 0.00 0.20
CALM 180601P00046000 P Jun 01, 2018 46.0 0.10 0.30
CALM 180601P00046500 P Jun 01, 2018 46.5 0.25 0.45
CALM 180601P00047000 P Jun 01, 2018 47.0 0.45 0.65
CALM 180601P00047500 P Jun 01, 2018 47.5 0.65 1.10
CALM 180601P00048000 P Jun 01, 2018 48.0 1.05 1.40
CALM 180601P00048500 P Jun 01, 2018 48.5 1.45 1.70
CALM 180601P00049000 P Jun 01, 2018 49.0 0.00 4.90
CALM 180601P00049500 P Jun 01, 2018 49.5 0.15 4.90
CALM 180601P00050000 P Jun 01, 2018 50.0 0.70 5.40
CALM 180601P00050500 P Jun 01, 2018 50.5 1.15 5.80
CALM 180601P00051000 P Jun 01, 2018 51.0 1.75 6.30
CALM 180601P00051500 P Jun 01, 2018 51.5 2.10 6.90
CALM 180601P00052000 P Jun 01, 2018 52.0 4.00 7.40
CALM 180601P00052500 P Jun 01, 2018 52.5 3.10 7.90
CALM 180601P00053000 P Jun 01, 2018 53.0 3.70 8.30
CALM 180601P00053500 P Jun 01, 2018 53.5 4.10 8.90
CALM 180601P00054000 P Jun 01, 2018 54.0 4.70 9.40
CALM 180601P00055000 P Jun 01, 2018 55.0 5.70 10.40
CALM 180601P00056000 P Jun 01, 2018 56.0 6.70 11.40
CALM 180601P00056500 P Jun 01, 2018 56.5 7.30 12.00
CALM 180601P00057500 P Jun 01, 2018 57.5 8.20 13.00
CALM 180601P00060000 P Jun 01, 2018 60.0 10.70 15.40
CALM 180601P00065000 P Jun 01, 2018 65.0 15.70 20.40
CALM 180601P00070000 P Jun 01, 2018 70.0 21.70 24.90
CALM 180608C00040000 C Jun 08, 2018 40.0 6.20 8.30
CALM 180608C00040500 C Jun 08, 2018 40.5 4.20 8.70
CALM 180608C00041000 C Jun 08, 2018 41.0 3.60 8.40
CALM 180608C00041500 C Jun 08, 2018 41.5 3.10 7.70
CALM 180608C00042000 C Jun 08, 2018 42.0 2.60 7.30
CALM 180608C00042500 C Jun 08, 2018 42.5 2.20 6.80
CALM 180608C00043000 C Jun 08, 2018 43.0 2.10 6.20
CALM 180608C00043500 C Jun 08, 2018 43.5 1.30 6.00
CALM 180608C00044000 C Jun 08, 2018 44.0 0.85 5.30
CALM 180608C00044500 C Jun 08, 2018 44.5 2.15 3.10
CALM 180608C00045000 C Jun 08, 2018 45.0 2.10 2.35
CALM 180608C00045500 C Jun 08, 2018 45.5 1.70 1.95
CALM 180608C00046000 C Jun 08, 2018 46.0 1.30 1.70
CALM 180608C00046500 C Jun 08, 2018 46.5 1.00 1.35
CALM 180608C00047000 C Jun 08, 2018 47.0 0.70 1.05
CALM 180608C00047500 C Jun 08, 2018 47.5 0.45 0.80
CALM 180608C00048000 C Jun 08, 2018 48.0 0.30 0.45
CALM 180608C00048500 C Jun 08, 2018 48.5 0.15 0.30
CALM 180608C00049000 C Jun 08, 2018 49.0 0.10 0.20
CALM 180608C00049500 C Jun 08, 2018 49.5 0.00 0.15
CALM 180608C00050000 C Jun 08, 2018 50.0 0.00 0.10
CALM 180608C00050500 C Jun 08, 2018 50.5 0.00 0.10
CALM 180608C00051000 C Jun 08, 2018 51.0 0.00 0.05
CALM 180608C00051500 C Jun 08, 2018 51.5 0.00 0.05
CALM 180608C00052000 C Jun 08, 2018 52.0 0.00 0.05
CALM 180608C00052500 C Jun 08, 2018 52.5 0.00 0.05
CALM 180608C00053000 C Jun 08, 2018 53.0 0.00 0.05
CALM 180608C00053500 C Jun 08, 2018 53.5 0.00 0.05
CALM 180608C00054000 C Jun 08, 2018 54.0 0.00 0.05
CALM 180608C00054500 C Jun 08, 2018 54.5 0.00 0.05
CALM 180608C00055000 C Jun 08, 2018 55.0 0.00 0.05
CALM 180608C00055500 C Jun 08, 2018 55.5 0.00 0.05
CALM 180608C00056000 C Jun 08, 2018 56.0 0.00 0.05
CALM 180608C00056500 C Jun 08, 2018 56.5 0.00 0.05
CALM 180608C00057000 C Jun 08, 2018 57.0 0.00 0.05
CALM 180608C00057500 C Jun 08, 2018 57.5 0.00 0.05
CALM 180608P00040000 P Jun 08, 2018 40.0 0.00 0.05
CALM 180608P00040500 P Jun 08, 2018 40.5 0.00 0.05
CALM 180608P00041000 P Jun 08, 2018 41.0 0.00 0.05
CALM 180608P00041500 P Jun 08, 2018 41.5 0.00 0.10
CALM 180608P00042000 P Jun 08, 2018 42.0 0.00 0.05
CALM 180608P00042500 P Jun 08, 2018 42.5 0.00 0.05
CALM 180608P00043000 P Jun 08, 2018 43.0 0.00 0.10
CALM 180608P00043500 P Jun 08, 2018 43.5 0.00 0.15
CALM 180608P00044000 P Jun 08, 2018 44.0 0.00 0.15
CALM 180608P00044500 P Jun 08, 2018 44.5 0.10 0.20
CALM 180608P00045000 P Jun 08, 2018 45.0 0.15 0.30
CALM 180608P00045500 P Jun 08, 2018 45.5 0.25 0.45
CALM 180608P00046000 P Jun 08, 2018 46.0 0.40 0.60
CALM 180608P00046500 P Jun 08, 2018 46.5 0.50 0.80
CALM 180608P00047000 P Jun 08, 2018 47.0 0.70 0.95
CALM 180608P00047500 P Jun 08, 2018 47.5 0.95 1.35
CALM 180608P00048000 P Jun 08, 2018 48.0 1.25 1.55
CALM 180608P00048500 P Jun 08, 2018 48.5 1.60 1.90
CALM 180608P00049000 P Jun 08, 2018 49.0 2.00 2.35
CALM 180608P00049500 P Jun 08, 2018 49.5 0.30 5.00
CALM 180608P00050000 P Jun 08, 2018 50.0 0.75 4.90
CALM 180608P00050500 P Jun 08, 2018 50.5 1.45 5.50
CALM 180608P00051000 P Jun 08, 2018 51.0 1.70 6.20
CALM 180608P00051500 P Jun 08, 2018 51.5 2.15 6.80
CALM 180608P00052000 P Jun 08, 2018 52.0 2.70 7.30
CALM 180608P00052500 P Jun 08, 2018 52.5 3.10 7.80
CALM 180608P00053000 P Jun 08, 2018 53.0 3.70 7.90
CALM 180608P00053500 P Jun 08, 2018 53.5 4.10 8.90
CALM 180608P00054000 P Jun 08, 2018 54.0 4.70 9.20
CALM 180608P00054500 P Jun 08, 2018 54.5 5.20 10.00
CALM 180608P00055000 P Jun 08, 2018 55.0 5.70 10.40
CALM 180608P00055500 P Jun 08, 2018 55.5 6.20 11.00
CALM 180608P00056000 P Jun 08, 2018 56.0 6.70 11.40
CALM 180608P00056500 P Jun 08, 2018 56.5 7.20 12.00
CALM 180608P00057000 P Jun 08, 2018 57.0 7.70 12.40
CALM 180608P00057500 P Jun 08, 2018 57.5 9.50 11.70
CALM 180615C00030000 C Jun 15, 2018 30.0 16.30 18.10
CALM 180615C00032500 C Jun 15, 2018 32.5 12.10 16.70
CALM 180615C00035000 C Jun 15, 2018 35.0 9.70 14.20
CALM 180615C00037500 C Jun 15, 2018 37.5 7.10 11.80
CALM 180615C00039000 C Jun 15, 2018 39.0 5.90 10.30
CALM 180615C00040000 C Jun 15, 2018 40.0 4.60 9.40
CALM 180615C00040500 C Jun 15, 2018 40.5 5.20 8.60
CALM 180615C00041000 C Jun 15, 2018 41.0 3.90 8.30
CALM 180615C00041500 C Jun 15, 2018 41.5 3.60 7.70
CALM 180615C00042000 C Jun 15, 2018 42.0 3.20 7.30
CALM 180615C00042500 C Jun 15, 2018 42.5 2.35 6.90
CALM 180615C00043000 C Jun 15, 2018 43.0 2.05 6.30
CALM 180615C00043500 C Jun 15, 2018 43.5 1.55 5.90
CALM 180615C00044000 C Jun 15, 2018 44.0 2.90 3.80
CALM 180615C00044500 C Jun 15, 2018 44.5 2.70 2.95
CALM 180615C00045000 C Jun 15, 2018 45.0 2.30 2.65
CALM 180615C00045500 C Jun 15, 2018 45.5 1.90 2.20
CALM 180615C00046000 C Jun 15, 2018 46.0 1.55 1.85
CALM 180615C00046500 C Jun 15, 2018 46.5 1.20 1.50
CALM 180615C00047000 C Jun 15, 2018 47.0 0.90 1.15
CALM 180615C00047500 C Jun 15, 2018 47.5 0.70 0.90
CALM 180615C00048000 C Jun 15, 2018 48.0 0.50 0.70
CALM 180615C00048500 C Jun 15, 2018 48.5 0.35 0.50
CALM 180615C00049000 C Jun 15, 2018 49.0 0.20 0.35
CALM 180615C00049500 C Jun 15, 2018 49.5 0.15 0.35
CALM 180615C00050000 C Jun 15, 2018 50.0 0.05 0.20
CALM 180615C00050500 C Jun 15, 2018 50.5 0.00 0.10
CALM 180615C00051000 C Jun 15, 2018 51.0 0.00 0.10
CALM 180615C00051500 C Jun 15, 2018 51.5 0.00 0.05
CALM 180615C00052000 C Jun 15, 2018 52.0 0.00 0.05
CALM 180615C00052500 C Jun 15, 2018 52.5 0.00 0.10
CALM 180615C00053000 C Jun 15, 2018 53.0 0.00 0.05
CALM 180615C00053500 C Jun 15, 2018 53.5 0.00 0.05
CALM 180615C00054000 C Jun 15, 2018 54.0 0.00 0.05
CALM 180615C00055000 C Jun 15, 2018 55.0 0.00 0.05
CALM 180615C00056000 C Jun 15, 2018 56.0 0.00 0.05
CALM 180615C00057500 C Jun 15, 2018 57.5 0.00 0.05
CALM 180615C00060000 C Jun 15, 2018 60.0 0.00 0.05
CALM 180615C00065000 C Jun 15, 2018 65.0 0.00 0.05
CALM 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
CALM 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
CALM 180615P00032500 P Jun 15, 2018 32.5 0.00 0.05
CALM 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
CALM 180615P00037500 P Jun 15, 2018 37.5 0.00 0.05
CALM 180615P00039000 P Jun 15, 2018 39.0 0.00 0.10
CALM 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
CALM 180615P00040500 P Jun 15, 2018 40.5 0.00 0.10
CALM 180615P00041000 P Jun 15, 2018 41.0 0.00 0.05
CALM 180615P00041500 P Jun 15, 2018 41.5 0.00 0.10
CALM 180615P00042000 P Jun 15, 2018 42.0 0.00 0.10
CALM 180615P00042500 P Jun 15, 2018 42.5 0.00 0.10
CALM 180615P00043000 P Jun 15, 2018 43.0 0.00 0.15
CALM 180615P00043500 P Jun 15, 2018 43.5 0.10 0.20
CALM 180615P00044000 P Jun 15, 2018 44.0 0.15 0.25
CALM 180615P00044500 P Jun 15, 2018 44.5 0.20 0.45
CALM 180615P00045000 P Jun 15, 2018 45.0 0.30 0.40
CALM 180615P00045500 P Jun 15, 2018 45.5 0.40 0.55
CALM 180615P00046000 P Jun 15, 2018 46.0 0.55 0.80
CALM 180615P00046500 P Jun 15, 2018 46.5 0.70 1.05
CALM 180615P00047000 P Jun 15, 2018 47.0 0.95 1.25
CALM 180615P00047500 P Jun 15, 2018 47.5 1.20 1.45
CALM 180615P00048000 P Jun 15, 2018 48.0 1.45 1.85
CALM 180615P00048500 P Jun 15, 2018 48.5 1.75 2.15
CALM 180615P00049000 P Jun 15, 2018 49.0 2.15 2.40
CALM 180615P00049500 P Jun 15, 2018 49.5 2.55 2.85
CALM 180615P00050000 P Jun 15, 2018 50.0 2.05 5.10
CALM 180615P00050500 P Jun 15, 2018 50.5 1.35 5.80
CALM 180615P00051000 P Jun 15, 2018 51.0 1.75 6.30
CALM 180615P00051500 P Jun 15, 2018 51.5 2.70 6.70
CALM 180615P00052000 P Jun 15, 2018 52.0 2.70 7.20
CALM 180615P00052500 P Jun 15, 2018 52.5 4.30 6.20
CALM 180615P00053000 P Jun 15, 2018 53.0 4.10 8.30
CALM 180615P00053500 P Jun 15, 2018 53.5 4.10 9.00
CALM 180615P00054000 P Jun 15, 2018 54.0 4.70 9.40
CALM 180615P00055000 P Jun 15, 2018 55.0 5.90 10.20
CALM 180615P00056000 P Jun 15, 2018 56.0 6.80 11.40
CALM 180615P00057500 P Jun 15, 2018 57.5 8.20 12.70
CALM 180615P00060000 P Jun 15, 2018 60.0 10.70 15.30
CALM 180615P00065000 P Jun 15, 2018 65.0 15.70 20.40
CALM 180615P00070000 P Jun 15, 2018 70.0 22.10 23.70
CALM 180622C00040000 C Jun 22, 2018 40.0 6.50 8.20
CALM 180622C00040500 C Jun 22, 2018 40.5 4.20 8.80
CALM 180622C00041000 C Jun 22, 2018 41.0 3.90 8.30
CALM 180622C00041500 C Jun 22, 2018 41.5 3.40 7.90
CALM 180622C00042000 C Jun 22, 2018 42.0 2.90 7.40
CALM 180622C00042500 C Jun 22, 2018 42.5 2.55 7.00
CALM 180622C00043000 C Jun 22, 2018 43.0 3.00 5.30
CALM 180622C00043500 C Jun 22, 2018 43.5 3.60 4.00
CALM 180622C00044000 C Jun 22, 2018 44.0 2.75 3.50
CALM 180622C00044500 C Jun 22, 2018 44.5 2.80 3.10
CALM 180622C00045000 C Jun 22, 2018 45.0 2.40 2.75
CALM 180622C00045500 C Jun 22, 2018 45.5 2.00 2.45
CALM 180622C00046000 C Jun 22, 2018 46.0 1.70 2.05
CALM 180622C00046500 C Jun 22, 2018 46.5 1.40 1.65
CALM 180622C00047000 C Jun 22, 2018 47.0 1.05 1.50
CALM 180622C00047500 C Jun 22, 2018 47.5 0.85 1.15
CALM 180622C00048000 C Jun 22, 2018 48.0 0.65 1.00
CALM 180622C00048500 C Jun 22, 2018 48.5 0.50 0.75
CALM 180622C00049000 C Jun 22, 2018 49.0 0.35 0.60
CALM 180622C00049500 C Jun 22, 2018 49.5 0.25 0.45
CALM 180622C00050000 C Jun 22, 2018 50.0 0.15 0.45
CALM 180622C00050500 C Jun 22, 2018 50.5 0.05 0.25
CALM 180622C00051000 C Jun 22, 2018 51.0 0.05 0.20
CALM 180622C00051500 C Jun 22, 2018 51.5 0.00 0.15
CALM 180622C00052000 C Jun 22, 2018 52.0 0.00 0.10
CALM 180622C00052500 C Jun 22, 2018 52.5 0.00 0.05
CALM 180622C00053000 C Jun 22, 2018 53.0 0.00 0.05
CALM 180622C00053500 C Jun 22, 2018 53.5 0.00 0.05
CALM 180622C00054000 C Jun 22, 2018 54.0 0.00 0.10
CALM 180622C00055000 C Jun 22, 2018 55.0 0.00 0.05
CALM 180622P00040000 P Jun 22, 2018 40.0 0.00 0.10
CALM 180622P00040500 P Jun 22, 2018 40.5 0.00 0.10
CALM 180622P00041000 P Jun 22, 2018 41.0 0.00 0.10
CALM 180622P00041500 P Jun 22, 2018 41.5 0.00 0.10
CALM 180622P00042000 P Jun 22, 2018 42.0 0.00 0.20
CALM 180622P00042500 P Jun 22, 2018 42.5 0.05 0.25
CALM 180622P00043000 P Jun 22, 2018 43.0 0.05 0.30
CALM 180622P00043500 P Jun 22, 2018 43.5 0.15 0.35
CALM 180622P00044000 P Jun 22, 2018 44.0 0.20 0.50
CALM 180622P00044500 P Jun 22, 2018 44.5 0.30 0.50
CALM 180622P00045000 P Jun 22, 2018 45.0 0.40 0.65
CALM 180622P00045500 P Jun 22, 2018 45.5 0.55 0.80
CALM 180622P00046000 P Jun 22, 2018 46.0 0.70 1.00
CALM 180622P00046500 P Jun 22, 2018 46.5 0.90 1.20
CALM 180622P00047000 P Jun 22, 2018 47.0 1.05 1.55
CALM 180622P00047500 P Jun 22, 2018 47.5 1.35 1.65
CALM 180622P00048000 P Jun 22, 2018 48.0 1.65 2.10
CALM 180622P00048500 P Jun 22, 2018 48.5 1.95 2.25
CALM 180622P00049000 P Jun 22, 2018 49.0 2.25 2.65
CALM 180622P00049500 P Jun 22, 2018 49.5 2.65 3.10
CALM 180622P00050000 P Jun 22, 2018 50.0 2.40 3.50
CALM 180622P00050500 P Jun 22, 2018 50.5 2.80 4.00
CALM 180622P00051000 P Jun 22, 2018 51.0 1.95 6.40
CALM 180622P00051500 P Jun 22, 2018 51.5 2.30 6.90
CALM 180622P00052000 P Jun 22, 2018 52.0 2.75 7.30
CALM 180622P00052500 P Jun 22, 2018 52.5 3.30 7.90
CALM 180622P00053000 P Jun 22, 2018 53.0 3.70 8.40
CALM 180622P00053500 P Jun 22, 2018 53.5 4.30 8.80
CALM 180622P00054000 P Jun 22, 2018 54.0 4.70 9.30
CALM 180622P00055000 P Jun 22, 2018 55.0 6.90 9.10
CALM 180629C00041000 C Jun 29, 2018 41.0 4.70 7.50
CALM 180629C00041500 C Jun 29, 2018 41.5 3.60 8.00
CALM 180629C00042000 C Jun 29, 2018 42.0 3.20 7.40
CALM 180629C00042500 C Jun 29, 2018 42.5 2.60 7.00
CALM 180629C00043000 C Jun 29, 2018 43.0 3.80 4.50
CALM 180629C00043500 C Jun 29, 2018 43.5 3.60 4.20
CALM 180629C00044000 C Jun 29, 2018 44.0 3.30 3.60
CALM 180629C00044500 C Jun 29, 2018 44.5 2.90 3.40
CALM 180629C00045000 C Jun 29, 2018 45.0 2.55 3.00
CALM 180629C00045500 C Jun 29, 2018 45.5 2.15 2.65
CALM 180629C00046000 C Jun 29, 2018 46.0 1.85 2.20
CALM 180629C00046500 C Jun 29, 2018 46.5 1.55 1.80
CALM 180629C00047000 C Jun 29, 2018 47.0 1.30 1.55
CALM 180629C00047500 C Jun 29, 2018 47.5 1.00 1.40
CALM 180629C00048000 C Jun 29, 2018 48.0 0.80 1.05
CALM 180629C00048500 C Jun 29, 2018 48.5 0.60 0.85
CALM 180629C00049000 C Jun 29, 2018 49.0 0.50 0.75
CALM 180629C00049500 C Jun 29, 2018 49.5 0.35 0.65
CALM 180629C00050000 C Jun 29, 2018 50.0 0.25 0.40
CALM 180629C00050500 C Jun 29, 2018 50.5 0.15 0.30
CALM 180629C00051000 C Jun 29, 2018 51.0 0.10 0.35
CALM 180629C00051500 C Jun 29, 2018 51.5 0.05 0.15
CALM 180629C00052000 C Jun 29, 2018 52.0 0.00 0.15
CALM 180629C00052500 C Jun 29, 2018 52.5 0.00 0.10
CALM 180629C00053000 C Jun 29, 2018 53.0 0.00 0.10
CALM 180629C00053500 C Jun 29, 2018 53.5 0.00 0.10
CALM 180629C00054000 C Jun 29, 2018 54.0 0.00 0.05
CALM 180629C00054500 C Jun 29, 2018 54.5 0.00 0.10
CALM 180629C00055000 C Jun 29, 2018 55.0 0.00 0.05
CALM 180629P00041000 P Jun 29, 2018 41.0 0.00 0.15
CALM 180629P00041500 P Jun 29, 2018 41.5 0.00 0.15
CALM 180629P00042000 P Jun 29, 2018 42.0 0.10 0.20
CALM 180629P00042500 P Jun 29, 2018 42.5 0.15 0.25
CALM 180629P00043000 P Jun 29, 2018 43.0 0.20 0.35
CALM 180629P00043500 P Jun 29, 2018 43.5 0.25 0.40
CALM 180629P00044000 P Jun 29, 2018 44.0 0.35 0.50
CALM 180629P00044500 P Jun 29, 2018 44.5 0.45 0.65
CALM 180629P00045000 P Jun 29, 2018 45.0 0.55 0.75
CALM 180629P00045500 P Jun 29, 2018 45.5 0.70 0.90
CALM 180629P00046000 P Jun 29, 2018 46.0 0.85 1.10
CALM 180629P00046500 P Jun 29, 2018 46.5 1.10 1.50
CALM 180629P00047000 P Jun 29, 2018 47.0 1.30 1.50
CALM 180629P00047500 P Jun 29, 2018 47.5 1.50 1.85
CALM 180629P00048000 P Jun 29, 2018 48.0 1.75 2.10
CALM 180629P00048500 P Jun 29, 2018 48.5 2.10 2.40
CALM 180629P00049000 P Jun 29, 2018 49.0 2.40 2.80
CALM 180629P00049500 P Jun 29, 2018 49.5 2.75 3.20
CALM 180629P00050000 P Jun 29, 2018 50.0 3.10 3.50
CALM 180629P00050500 P Jun 29, 2018 50.5 3.50 4.10
CALM 180629P00051000 P Jun 29, 2018 51.0 3.90 4.50
CALM 180629P00051500 P Jun 29, 2018 51.5 2.55 6.80
CALM 180629P00052000 P Jun 29, 2018 52.0 2.95 7.30
CALM 180629P00052500 P Jun 29, 2018 52.5 3.40 7.90
CALM 180629P00053000 P Jun 29, 2018 53.0 3.90 8.30
CALM 180629P00053500 P Jun 29, 2018 53.5 4.30 8.70
CALM 180629P00054000 P Jun 29, 2018 54.0 4.90 9.30
CALM 180629P00054500 P Jun 29, 2018 54.5 5.40 9.60
CALM 180629P00055000 P Jun 29, 2018 55.0 7.00 8.90
CALM 180706C00040000 C Jul 06, 2018 40.0 6.60 8.60
CALM 180706C00040500 C Jul 06, 2018 40.5 4.60 8.90
CALM 180706C00041000 C Jul 06, 2018 41.0 4.30 8.30
CALM 180706C00041500 C Jul 06, 2018 41.5 3.40 7.50
CALM 180706C00042000 C Jul 06, 2018 42.0 3.20 7.60
CALM 180706C00042500 C Jul 06, 2018 42.5 4.60 6.70
CALM 180706C00043000 C Jul 06, 2018 43.0 4.10 4.70
CALM 180706C00043500 C Jul 06, 2018 43.5 3.80 4.10
CALM 180706C00044000 C Jul 06, 2018 44.0 2.70 3.90
CALM 180706C00044500 C Jul 06, 2018 44.5 3.00 3.40
CALM 180706C00045000 C Jul 06, 2018 45.0 2.65 3.20
CALM 180706C00045500 C Jul 06, 2018 45.5 2.30 2.70
CALM 180706C00046000 C Jul 06, 2018 46.0 2.00 2.30
CALM 180706C00046500 C Jul 06, 2018 46.5 1.70 2.15
CALM 180706C00047000 C Jul 06, 2018 47.0 1.40 1.65
CALM 180706C00047500 C Jul 06, 2018 47.5 1.15 1.40
CALM 180706C00048000 C Jul 06, 2018 48.0 0.95 1.35
CALM 180706C00048500 C Jul 06, 2018 48.5 0.75 1.20
CALM 180706C00049000 C Jul 06, 2018 49.0 0.60 0.95
CALM 180706C00049500 C Jul 06, 2018 49.5 0.45 0.65
CALM 180706C00050000 C Jul 06, 2018 50.0 0.30 0.50
CALM 180706C00050500 C Jul 06, 2018 50.5 0.25 0.40
CALM 180706C00051000 C Jul 06, 2018 51.0 0.15 0.30
CALM 180706C00051500 C Jul 06, 2018 51.5 0.10 0.25
CALM 180706C00052000 C Jul 06, 2018 52.0 0.05 0.15
CALM 180706C00052500 C Jul 06, 2018 52.5 0.00 0.10
CALM 180706C00053000 C Jul 06, 2018 53.0 0.00 0.10
CALM 180706C00053500 C Jul 06, 2018 53.5 0.00 0.05
CALM 180706C00054000 C Jul 06, 2018 54.0 0.00 0.05
CALM 180706P00040000 P Jul 06, 2018 40.0 0.00 0.10
CALM 180706P00040500 P Jul 06, 2018 40.5 0.00 0.15
CALM 180706P00041000 P Jul 06, 2018 41.0 0.05 0.50
CALM 180706P00041500 P Jul 06, 2018 41.5 0.10 0.20
CALM 180706P00042000 P Jul 06, 2018 42.0 0.15 0.25
CALM 180706P00042500 P Jul 06, 2018 42.5 0.15 0.40
CALM 180706P00043000 P Jul 06, 2018 43.0 0.20 0.40
CALM 180706P00043500 P Jul 06, 2018 43.5 0.30 0.50
CALM 180706P00044000 P Jul 06, 2018 44.0 0.40 0.80
CALM 180706P00044500 P Jul 06, 2018 44.5 0.50 0.75
CALM 180706P00045000 P Jul 06, 2018 45.0 0.60 0.90
CALM 180706P00045500 P Jul 06, 2018 45.5 0.75 1.05
CALM 180706P00046000 P Jul 06, 2018 46.0 0.90 1.45
CALM 180706P00046500 P Jul 06, 2018 46.5 1.10 1.40
CALM 180706P00047000 P Jul 06, 2018 47.0 1.30 1.70
CALM 180706P00047500 P Jul 06, 2018 47.5 1.60 1.90
CALM 180706P00048000 P Jul 06, 2018 48.0 1.85 2.20
CALM 180706P00048500 P Jul 06, 2018 48.5 2.15 2.50
CALM 180706P00049000 P Jul 06, 2018 49.0 2.50 2.85
CALM 180706P00049500 P Jul 06, 2018 49.5 2.85 3.30
CALM 180706P00050000 P Jul 06, 2018 50.0 3.20 3.60
CALM 180706P00050500 P Jul 06, 2018 50.5 3.60 3.90
CALM 180706P00051000 P Jul 06, 2018 51.0 4.00 4.40
CALM 180706P00051500 P Jul 06, 2018 51.5 2.80 6.60
CALM 180706P00052000 P Jul 06, 2018 52.0 3.10 6.70
CALM 180706P00052500 P Jul 06, 2018 52.5 3.50 7.90
CALM 180706P00053000 P Jul 06, 2018 53.0 3.90 8.10
CALM 180706P00053500 P Jul 06, 2018 53.5 4.60 8.60
CALM 180706P00054000 P Jul 06, 2018 54.0 6.10 7.70
CALM 180720C00035000 C Jul 20, 2018 35.0 10.60 13.70
CALM 180720C00037500 C Jul 20, 2018 37.5 7.50 11.80
CALM 180720C00040000 C Jul 20, 2018 40.0 5.00 9.40
CALM 180720C00042500 C Jul 20, 2018 42.5 4.80 5.20
CALM 180720C00045000 C Jul 20, 2018 45.0 2.90 3.30
CALM 180720C00047500 C Jul 20, 2018 47.5 1.45 1.70
CALM 180720C00050000 C Jul 20, 2018 50.0 0.55 0.80
CALM 180720C00052500 C Jul 20, 2018 52.5 0.10 0.45
CALM 180720C00055000 C Jul 20, 2018 55.0 0.00 0.10
CALM 180720C00057500 C Jul 20, 2018 57.5 0.00 0.10
CALM 180720C00060000 C Jul 20, 2018 60.0 0.00 0.05
CALM 180720P00035000 P Jul 20, 2018 35.0 0.00 0.10
CALM 180720P00037500 P Jul 20, 2018 37.5 0.00 0.05
CALM 180720P00040000 P Jul 20, 2018 40.0 0.05 0.15
CALM 180720P00042500 P Jul 20, 2018 42.5 0.30 0.45
CALM 180720P00045000 P Jul 20, 2018 45.0 0.80 1.05
CALM 180720P00047500 P Jul 20, 2018 47.5 1.85 2.40
CALM 180720P00050000 P Jul 20, 2018 50.0 3.40 3.70
CALM 180720P00052500 P Jul 20, 2018 52.5 3.70 7.70
CALM 180720P00055000 P Jul 20, 2018 55.0 6.20 10.30
CALM 180720P00057500 P Jul 20, 2018 57.5 8.50 12.90
CALM 180720P00060000 P Jul 20, 2018 60.0 11.30 14.50
CALM 180817C00025000 C Aug 17, 2018 25.0 21.30 23.50
CALM 180817C00027500 C Aug 17, 2018 27.5 17.40 21.80
CALM 180817C00030000 C Aug 17, 2018 30.0 15.00 19.40
CALM 180817C00032500 C Aug 17, 2018 32.5 12.40 16.70
CALM 180817C00035000 C Aug 17, 2018 35.0 11.20 13.80
CALM 180817C00037500 C Aug 17, 2018 37.5 8.30 11.40
CALM 180817C00040000 C Aug 17, 2018 40.0 6.80 8.20
CALM 180817C00042500 C Aug 17, 2018 42.5 5.30 5.70
CALM 180817C00045000 C Aug 17, 2018 45.0 3.50 3.90
CALM 180817C00047500 C Aug 17, 2018 47.5 2.05 2.45
CALM 180817C00050000 C Aug 17, 2018 50.0 1.00 1.55
CALM 180817C00052500 C Aug 17, 2018 52.5 0.50 0.65
CALM 180817C00055000 C Aug 17, 2018 55.0 0.15 0.30
CALM 180817C00057500 C Aug 17, 2018 57.5 0.05 0.15
CALM 180817C00060000 C Aug 17, 2018 60.0 0.00 0.05
CALM 180817C00065000 C Aug 17, 2018 65.0 0.00 0.05
CALM 180817P00025000 P Aug 17, 2018 25.0 0.00 0.05
CALM 180817P00027500 P Aug 17, 2018 27.5 0.00 0.05
CALM 180817P00030000 P Aug 17, 2018 30.0 0.00 0.10
CALM 180817P00032500 P Aug 17, 2018 32.5 0.00 0.15
CALM 180817P00035000 P Aug 17, 2018 35.0 0.00 0.10
CALM 180817P00037500 P Aug 17, 2018 37.5 0.10 0.20
CALM 180817P00040000 P Aug 17, 2018 40.0 0.30 0.45
CALM 180817P00042500 P Aug 17, 2018 42.5 0.70 0.90
CALM 180817P00045000 P Aug 17, 2018 45.0 1.35 1.65
CALM 180817P00047500 P Aug 17, 2018 47.5 2.40 2.75
CALM 180817P00050000 P Aug 17, 2018 50.0 3.90 4.30
CALM 180817P00052500 P Aug 17, 2018 52.5 5.80 6.40
CALM 180817P00055000 P Aug 17, 2018 55.0 6.20 10.40
CALM 180817P00057500 P Aug 17, 2018 57.5 8.50 12.90
CALM 180817P00060000 P Aug 17, 2018 60.0 10.90 15.40
CALM 180817P00065000 P Aug 17, 2018 65.0 16.80 18.70
CALM 181116C00025000 C Nov 16, 2018 25.0 20.70 23.90
CALM 181116C00027500 C Nov 16, 2018 27.5 17.50 22.00
CALM 181116C00030000 C Nov 16, 2018 30.0 14.90 19.40
CALM 181116C00032500 C Nov 16, 2018 32.5 12.70 16.90
CALM 181116C00035000 C Nov 16, 2018 35.0 11.00 14.50
CALM 181116C00037500 C Nov 16, 2018 37.5 9.10 10.60
CALM 181116C00040000 C Nov 16, 2018 40.0 8.00 8.60
CALM 181116C00042500 C Nov 16, 2018 42.5 6.20 6.70
CALM 181116C00045000 C Nov 16, 2018 45.0 4.50 5.20
CALM 181116C00047500 C Nov 16, 2018 47.5 3.20 3.50
CALM 181116C00050000 C Nov 16, 2018 50.0 2.15 2.65
CALM 181116C00052500 C Nov 16, 2018 52.5 1.30 1.75
CALM 181116C00055000 C Nov 16, 2018 55.0 0.75 1.25
CALM 181116C00057500 C Nov 16, 2018 57.5 0.40 0.75
CALM 181116C00060000 C Nov 16, 2018 60.0 0.20 0.40
CALM 181116C00065000 C Nov 16, 2018 65.0 0.00 0.15
CALM 181116P00025000 P Nov 16, 2018 25.0 0.00 0.10
CALM 181116P00027500 P Nov 16, 2018 27.5 0.00 0.10
CALM 181116P00030000 P Nov 16, 2018 30.0 0.00 0.15
CALM 181116P00032500 P Nov 16, 2018 32.5 0.10 0.20
CALM 181116P00035000 P Nov 16, 2018 35.0 0.20 0.40
CALM 181116P00037500 P Nov 16, 2018 37.5 0.50 0.70
CALM 181116P00040000 P Nov 16, 2018 40.0 0.90 1.15
CALM 181116P00042500 P Nov 16, 2018 42.5 1.50 1.80
CALM 181116P00045000 P Nov 16, 2018 45.0 2.25 2.75
CALM 181116P00047500 P Nov 16, 2018 47.5 3.30 3.90
CALM 181116P00050000 P Nov 16, 2018 50.0 4.70 5.30
CALM 181116P00052500 P Nov 16, 2018 52.5 6.40 6.90
CALM 181116P00055000 P Nov 16, 2018 55.0 8.40 8.80
CALM 181116P00057500 P Nov 16, 2018 57.5 9.70 11.40
CALM 181116P00060000 P Nov 16, 2018 60.0 11.60 15.30
CALM 181116P00065000 P Nov 16, 2018 65.0 17.10 19.40
CALM 190118C00017500 C Jan 18, 2019 17.5 28.10 31.40
CALM 190118C00020000 C Jan 18, 2019 20.0 24.90 29.40
CALM 190118C00022500 C Jan 18, 2019 22.5 22.50 27.00
CALM 190118C00025000 C Jan 18, 2019 25.0 20.10 24.50
CALM 190118C00027500 C Jan 18, 2019 27.5 18.00 22.00
CALM 190118C00030000 C Jan 18, 2019 30.0 16.40 18.10
CALM 190118C00032500 C Jan 18, 2019 32.5 13.00 15.70
CALM 190118C00035000 C Jan 18, 2019 35.0 10.80 14.90
CALM 190118C00037500 C Jan 18, 2019 37.5 10.30 11.30
CALM 190118C00040000 C Jan 18, 2019 40.0 8.30 9.10
CALM 190118C00042500 C Jan 18, 2019 42.5 6.80 7.30
CALM 190118C00045000 C Jan 18, 2019 45.0 5.20 5.50
CALM 190118C00047500 C Jan 18, 2019 47.5 3.90 4.20
CALM 190118C00050000 C Jan 18, 2019 50.0 2.70 3.10
CALM 190118C00052500 C Jan 18, 2019 52.5 1.90 2.50
CALM 190118C00055000 C Jan 18, 2019 55.0 1.20 1.45
CALM 190118C00057500 C Jan 18, 2019 57.5 0.75 0.95
CALM 190118C00060000 C Jan 18, 2019 60.0 0.45 0.60
CALM 190118C00065000 C Jan 18, 2019 65.0 0.10 0.25
CALM 190118C00070000 C Jan 18, 2019 70.0 0.00 0.15
CALM 190118P00017500 P Jan 18, 2019 17.5 0.00 0.05
CALM 190118P00020000 P Jan 18, 2019 20.0 0.00 0.05
CALM 190118P00022500 P Jan 18, 2019 22.5 0.00 0.10
CALM 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
CALM 190118P00027500 P Jan 18, 2019 27.5 0.00 0.20
CALM 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
CALM 190118P00032500 P Jan 18, 2019 32.5 0.15 0.30
CALM 190118P00035000 P Jan 18, 2019 35.0 0.40 0.55
CALM 190118P00037500 P Jan 18, 2019 37.5 0.70 0.90
CALM 190118P00040000 P Jan 18, 2019 40.0 1.20 1.45
CALM 190118P00042500 P Jan 18, 2019 42.5 1.95 2.30
CALM 190118P00045000 P Jan 18, 2019 45.0 2.85 3.10
CALM 190118P00047500 P Jan 18, 2019 47.5 4.00 4.30
CALM 190118P00050000 P Jan 18, 2019 50.0 5.20 5.70
CALM 190118P00052500 P Jan 18, 2019 52.5 6.90 7.30
CALM 190118P00055000 P Jan 18, 2019 55.0 8.70 9.20
CALM 190118P00057500 P Jan 18, 2019 57.5 10.70 11.50
CALM 190118P00060000 P Jan 18, 2019 60.0 11.00 15.50
CALM 190118P00065000 P Jan 18, 2019 65.0 15.50 20.10
CALM 190118P00070000 P Jan 18, 2019 70.0 21.60 24.00
OPRA data is delayed 15 minutes.