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 (2016-08-19)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 160902C00060000 C 09/02/16 60.0 21.55 23.60
CAT 160902C00062500 C 09/02/16 62.5 17.75 22.30
CAT 160902C00065000 C 09/02/16 65.0 16.70 20.00
CAT 160902C00067500 C 09/02/16 67.5 14.05 16.05
CAT 160902C00070000 C 09/02/16 70.0 10.35 14.90
CAT 160902C00070500 C 09/02/16 70.5 10.55 12.60
CAT 160902C00071000 C 09/02/16 71.0 10.05 12.05
CAT 160902C00071500 C 09/02/16 71.5 9.55 11.55
CAT 160902C00072000 C 09/02/16 72.0 8.55 11.05
CAT 160902C00072500 C 09/02/16 72.5 8.10 10.60
CAT 160902C00073000 C 09/02/16 73.0 8.60 11.05
CAT 160902C00073500 C 09/02/16 73.5 8.10 9.50
CAT 160902C00074000 C 09/02/16 74.0 7.60 9.60
CAT 160902C00074500 C 09/02/16 74.5 7.20 8.40
CAT 160902C00075000 C 09/02/16 75.0 7.55 7.95
CAT 160902C00075500 C 09/02/16 75.5 7.10 7.45
CAT 160902C00076000 C 09/02/16 76.0 6.60 6.95
CAT 160902C00076500 C 09/02/16 76.5 6.10 6.40
CAT 160902C00077000 C 09/02/16 77.0 5.60 5.85
CAT 160902C00077500 C 09/02/16 77.5 5.10 5.50
CAT 160902C00078000 C 09/02/16 78.0 4.60 4.90
CAT 160902C00078500 C 09/02/16 78.5 4.15 4.40
CAT 160902C00079000 C 09/02/16 79.0 3.65 4.00
CAT 160902C00079500 C 09/02/16 79.5 3.20 3.45
CAT 160902C00080000 C 09/02/16 80.0 2.75 3.05
CAT 160902C00080500 C 09/02/16 80.5 2.39 2.59
CAT 160902C00081000 C 09/02/16 81.0 1.98 2.16
CAT 160902C00081500 C 09/02/16 81.5 1.59 1.75
CAT 160902C00082000 C 09/02/16 82.0 1.28 1.40
CAT 160902C00082500 C 09/02/16 82.5 0.98 1.08
CAT 160902C00083000 C 09/02/16 83.0 0.73 0.79
CAT 160902C00083500 C 09/02/16 83.5 0.53 0.61
CAT 160902C00084000 C 09/02/16 84.0 0.36 0.45
CAT 160902C00084500 C 09/02/16 84.5 0.24 0.33
CAT 160902C00085000 C 09/02/16 85.0 0.16 0.25
CAT 160902C00085500 C 09/02/16 85.5 0.11 0.18
CAT 160902C00086000 C 09/02/16 86.0 0.07 0.16
CAT 160902C00086500 C 09/02/16 86.5 0.04 0.10
CAT 160902C00087000 C 09/02/16 87.0 0.03 0.13
CAT 160902C00087500 C 09/02/16 87.5 0.02 0.13
CAT 160902C00088000 C 09/02/16 88.0 0.01 0.13
CAT 160902C00088500 C 09/02/16 88.5 0.00 0.13
CAT 160902C00089000 C 09/02/16 89.0 0.00 0.13
CAT 160902C00090000 C 09/02/16 90.0 0.00 0.15
CAT 160902C00091000 C 09/02/16 91.0 0.00 0.15
CAT 160902C00092000 C 09/02/16 92.0 0.00 0.15
CAT 160902C00092500 C 09/02/16 92.5 0.00 0.15
CAT 160902C00093000 C 09/02/16 93.0 0.00 0.15
CAT 160902C00094000 C 09/02/16 94.0 0.00 0.15
CAT 160902C00095000 C 09/02/16 95.0 0.00 0.15
CAT 160902C00096000 C 09/02/16 96.0 0.00 0.15
CAT 160902C00097500 C 09/02/16 97.5 0.00 0.48
CAT 160902C00100000 C 09/02/16 100.0 0.00 0.30
CAT 160902C00105000 C 09/02/16 105.0 0.00 0.45
CAT 160902C00110000 C 09/02/16 110.0 0.00 0.50
CAT 160902P00060000 P 09/02/16 60.0 0.00 0.15
CAT 160902P00062500 P 09/02/16 62.5 0.00 0.15
CAT 160902P00065000 P 09/02/16 65.0 0.00 0.15
CAT 160902P00067500 P 09/02/16 67.5 0.00 0.15
CAT 160902P00070000 P 09/02/16 70.0 0.00 0.13
CAT 160902P00070500 P 09/02/16 70.5 0.00 0.15
CAT 160902P00071000 P 09/02/16 71.0 0.00 0.13
CAT 160902P00071500 P 09/02/16 71.5 0.00 0.13
CAT 160902P00072000 P 09/02/16 72.0 0.00 0.13
CAT 160902P00072500 P 09/02/16 72.5 0.00 0.06
CAT 160902P00073000 P 09/02/16 73.0 0.00 0.08
CAT 160902P00073500 P 09/02/16 73.5 0.00 0.13
CAT 160902P00074000 P 09/02/16 74.0 0.00 0.13
CAT 160902P00074500 P 09/02/16 74.5 0.00 0.13
CAT 160902P00075000 P 09/02/16 75.0 0.00 0.13
CAT 160902P00075500 P 09/02/16 75.5 0.01 0.08
CAT 160902P00076000 P 09/02/16 76.0 0.01 0.09
CAT 160902P00076500 P 09/02/16 76.5 0.02 0.13
CAT 160902P00077000 P 09/02/16 77.0 0.03 0.13
CAT 160902P00077500 P 09/02/16 77.5 0.04 0.11
CAT 160902P00078000 P 09/02/16 78.0 0.06 0.13
CAT 160902P00078500 P 09/02/16 78.5 0.07 0.13
CAT 160902P00079000 P 09/02/16 79.0 0.10 0.13
CAT 160902P00079500 P 09/02/16 79.5 0.13 0.16
CAT 160902P00080000 P 09/02/16 80.0 0.18 0.21
CAT 160902P00080500 P 09/02/16 80.5 0.25 0.28
CAT 160902P00081000 P 09/02/16 81.0 0.34 0.37
CAT 160902P00081500 P 09/02/16 81.5 0.46 0.50
CAT 160902P00082000 P 09/02/16 82.0 0.61 0.66
CAT 160902P00082500 P 09/02/16 82.5 0.80 0.88
CAT 160902P00083000 P 09/02/16 83.0 1.05 1.14
CAT 160902P00083500 P 09/02/16 83.5 1.32 1.46
CAT 160902P00084000 P 09/02/16 84.0 1.63 1.80
CAT 160902P00084500 P 09/02/16 84.5 1.97 2.24
CAT 160902P00085000 P 09/02/16 85.0 2.42 2.68
CAT 160902P00085500 P 09/02/16 85.5 2.85 3.15
CAT 160902P00086000 P 09/02/16 86.0 3.30 3.50
CAT 160902P00086500 P 09/02/16 86.5 3.75 4.00
CAT 160902P00087000 P 09/02/16 87.0 4.25 4.50
CAT 160902P00087500 P 09/02/16 87.5 4.70 5.00
CAT 160902P00088000 P 09/02/16 88.0 5.20 5.50
CAT 160902P00088500 P 09/02/16 88.5 5.70 6.15
CAT 160902P00089000 P 09/02/16 89.0 6.20 6.90
CAT 160902P00090000 P 09/02/16 90.0 7.20 8.50
CAT 160902P00091000 P 09/02/16 91.0 6.45 8.70
CAT 160902P00092000 P 09/02/16 92.0 7.45 9.90
CAT 160902P00092500 P 09/02/16 92.5 7.90 11.05
CAT 160902P00093000 P 09/02/16 93.0 8.45 10.90
CAT 160902P00094000 P 09/02/16 94.0 9.45 12.50
CAT 160902P00095000 P 09/02/16 95.0 10.45 12.90
CAT 160902P00096000 P 09/02/16 96.0 11.50 15.75
CAT 160902P00097500 P 09/02/16 97.5 12.95 17.20
CAT 160902P00100000 P 09/02/16 100.0 15.50 17.90
CAT 160902P00105000 P 09/02/16 105.0 20.40 24.70
CAT 160902P00110000 P 09/02/16 110.0 25.50 28.60
CAT 160909C00060000 C 09/09/16 60.0 21.55 23.65
CAT 160909C00062500 C 09/09/16 62.5 17.90 22.35
CAT 160909C00065000 C 09/09/16 65.0 15.35 18.05
CAT 160909C00067500 C 09/09/16 67.5 13.15 17.50
CAT 160909C00070000 C 09/09/16 70.0 11.15 13.65
CAT 160909C00070500 C 09/09/16 70.5 10.90 12.55
CAT 160909C00071000 C 09/09/16 71.0 10.60 12.05
CAT 160909C00071500 C 09/09/16 71.5 10.10 11.55
CAT 160909C00072000 C 09/09/16 72.0 9.55 12.65
CAT 160909C00072500 C 09/09/16 72.5 9.05 10.70
CAT 160909C00073000 C 09/09/16 73.0 8.50 10.15
CAT 160909C00073500 C 09/09/16 73.5 7.95 9.65
CAT 160909C00074000 C 09/09/16 74.0 7.55 9.75
CAT 160909C00074500 C 09/09/16 74.5 6.95 10.60
CAT 160909C00075000 C 09/09/16 75.0 7.60 7.90
CAT 160909C00075500 C 09/09/16 75.5 7.15 7.50
CAT 160909C00076000 C 09/09/16 76.0 6.65 6.90
CAT 160909C00076500 C 09/09/16 76.5 6.15 6.40
CAT 160909C00077000 C 09/09/16 77.0 5.70 5.95
CAT 160909C00077500 C 09/09/16 77.5 5.15 5.50
CAT 160909C00078000 C 09/09/16 78.0 4.70 5.00
CAT 160909C00078500 C 09/09/16 78.5 4.25 4.65
CAT 160909C00079000 C 09/09/16 79.0 3.85 4.10
CAT 160909C00079500 C 09/09/16 79.5 3.50 3.65
CAT 160909C00080000 C 09/09/16 80.0 3.10 3.25
CAT 160909C00080500 C 09/09/16 80.5 2.65 2.87
CAT 160909C00081000 C 09/09/16 81.0 2.29 2.47
CAT 160909C00081500 C 09/09/16 81.5 1.96 2.07
CAT 160909C00082000 C 09/09/16 82.0 1.65 1.75
CAT 160909C00082500 C 09/09/16 82.5 1.36 1.45
CAT 160909C00083000 C 09/09/16 83.0 1.10 1.20
CAT 160909C00083500 C 09/09/16 83.5 0.88 0.95
CAT 160909C00084000 C 09/09/16 84.0 0.68 0.74
CAT 160909C00084500 C 09/09/16 84.5 0.52 0.60
CAT 160909C00085000 C 09/09/16 85.0 0.39 0.46
CAT 160909C00085500 C 09/09/16 85.5 0.29 0.36
CAT 160909C00086000 C 09/09/16 86.0 0.21 0.27
CAT 160909C00086500 C 09/09/16 86.5 0.16 0.23
CAT 160909C00087000 C 09/09/16 87.0 0.11 0.19
CAT 160909C00087500 C 09/09/16 87.5 0.08 0.17
CAT 160909C00088000 C 09/09/16 88.0 0.05 0.15
CAT 160909C00088500 C 09/09/16 88.5 0.01 0.12
CAT 160909C00089000 C 09/09/16 89.0 0.00 0.46
CAT 160909C00089500 C 09/09/16 89.5 0.00 0.34
CAT 160909C00090000 C 09/09/16 90.0 0.00 0.12
CAT 160909C00090500 C 09/09/16 90.5 0.00 0.13
CAT 160909C00091000 C 09/09/16 91.0 0.00 0.09
CAT 160909C00091500 C 09/09/16 91.5 0.00 0.50
CAT 160909C00092000 C 09/09/16 92.0 0.00 0.50
CAT 160909C00092500 C 09/09/16 92.5 0.00 0.15
CAT 160909C00093000 C 09/09/16 93.0 0.00 0.15
CAT 160909C00094000 C 09/09/16 94.0 0.00 0.15
CAT 160909C00095000 C 09/09/16 95.0 0.00 0.15
CAT 160909C00096000 C 09/09/16 96.0 0.00 0.15
CAT 160909C00097500 C 09/09/16 97.5 0.00 0.15
CAT 160909C00100000 C 09/09/16 100.0 0.00 0.30
CAT 160909C00105000 C 09/09/16 105.0 0.00 0.15
CAT 160909C00110000 C 09/09/16 110.0 0.00 0.50
CAT 160909P00060000 P 09/09/16 60.0 0.00 0.15
CAT 160909P00062500 P 09/09/16 62.5 0.00 0.32
CAT 160909P00065000 P 09/09/16 65.0 0.00 0.15
CAT 160909P00067500 P 09/09/16 67.5 0.00 0.16
CAT 160909P00070000 P 09/09/16 70.0 0.00 0.16
CAT 160909P00070500 P 09/09/16 70.5 0.00 0.17
CAT 160909P00071000 P 09/09/16 71.0 0.00 0.17
CAT 160909P00071500 P 09/09/16 71.5 0.00 0.17
CAT 160909P00072000 P 09/09/16 72.0 0.00 0.18
CAT 160909P00072500 P 09/09/16 72.5 0.01 0.13
CAT 160909P00073000 P 09/09/16 73.0 0.01 0.13
CAT 160909P00073500 P 09/09/16 73.5 0.01 0.13
CAT 160909P00074000 P 09/09/16 74.0 0.01 0.13
CAT 160909P00074500 P 09/09/16 74.5 0.01 0.21
CAT 160909P00075000 P 09/09/16 75.0 0.02 0.16
CAT 160909P00075500 P 09/09/16 75.5 0.05 0.18
CAT 160909P00076000 P 09/09/16 76.0 0.08 0.13
CAT 160909P00076500 P 09/09/16 76.5 0.10 0.14
CAT 160909P00077000 P 09/09/16 77.0 0.13 0.17
CAT 160909P00077500 P 09/09/16 77.5 0.16 0.20
CAT 160909P00078000 P 09/09/16 78.0 0.19 0.24
CAT 160909P00078500 P 09/09/16 78.5 0.24 0.28
CAT 160909P00079000 P 09/09/16 79.0 0.30 0.33
CAT 160909P00079500 P 09/09/16 79.5 0.36 0.41
CAT 160909P00080000 P 09/09/16 80.0 0.46 0.49
CAT 160909P00080500 P 09/09/16 80.5 0.55 0.60
CAT 160909P00081000 P 09/09/16 81.0 0.67 0.73
CAT 160909P00081500 P 09/09/16 81.5 0.82 0.88
CAT 160909P00082000 P 09/09/16 82.0 0.99 1.06
CAT 160909P00082500 P 09/09/16 82.5 1.19 1.26
CAT 160909P00083000 P 09/09/16 83.0 1.43 1.51
CAT 160909P00083500 P 09/09/16 83.5 1.68 1.80
CAT 160909P00084000 P 09/09/16 84.0 1.99 2.11
CAT 160909P00084500 P 09/09/16 84.5 2.33 2.48
CAT 160909P00085000 P 09/09/16 85.0 2.67 2.88
CAT 160909P00085500 P 09/09/16 85.5 3.00 3.30
CAT 160909P00086000 P 09/09/16 86.0 3.50 3.70
CAT 160909P00086500 P 09/09/16 86.5 3.85 4.10
CAT 160909P00087000 P 09/09/16 87.0 4.30 4.65
CAT 160909P00087500 P 09/09/16 87.5 4.80 5.15
CAT 160909P00088000 P 09/09/16 88.0 5.25 5.65
CAT 160909P00088500 P 09/09/16 88.5 5.75 6.15
CAT 160909P00089000 P 09/09/16 89.0 6.25 6.65
CAT 160909P00089500 P 09/09/16 89.5 6.70 7.15
CAT 160909P00090000 P 09/09/16 90.0 7.20 7.65
CAT 160909P00090500 P 09/09/16 90.5 6.45 10.20
CAT 160909P00091000 P 09/09/16 91.0 7.50 8.75
CAT 160909P00091500 P 09/09/16 91.5 6.95 11.20
CAT 160909P00092000 P 09/09/16 92.0 7.50 11.80
CAT 160909P00092500 P 09/09/16 92.5 8.00 12.20
CAT 160909P00093000 P 09/09/16 93.0 8.50 12.80
CAT 160909P00094000 P 09/09/16 94.0 9.55 13.80
CAT 160909P00095000 P 09/09/16 95.0 10.50 14.80
CAT 160909P00096000 P 09/09/16 96.0 11.50 15.80
CAT 160909P00097500 P 09/09/16 97.5 12.90 15.65
CAT 160909P00100000 P 09/09/16 100.0 15.45 19.80
CAT 160909P00105000 P 09/09/16 105.0 20.45 22.70
CAT 160909P00110000 P 09/09/16 110.0 25.50 28.85
CAT 160916C00042500 C 09/16/16 42.5 39.05 41.30
CAT 160916C00045000 C 09/16/16 45.0 35.30 39.95
CAT 160916C00047500 C 09/16/16 47.5 34.10 36.10
CAT 160916C00050000 C 09/16/16 50.0 31.75 33.80
CAT 160916C00052500 C 09/16/16 52.5 28.10 32.10
CAT 160916C00055000 C 09/16/16 55.0 26.75 28.65
CAT 160916C00057500 C 09/16/16 57.5 23.10 27.10
CAT 160916C00060000 C 09/16/16 60.0 21.55 24.10
CAT 160916C00062000 C 09/16/16 62.0 18.50 22.75
CAT 160916C00062500 C 09/16/16 62.5 19.00 20.65
CAT 160916C00063000 C 09/16/16 63.0 17.40 21.85
CAT 160916C00063500 C 09/16/16 63.5 16.90 19.50
CAT 160916C00064000 C 09/16/16 64.0 16.55 20.95
CAT 160916C00064500 C 09/16/16 64.5 16.60 20.55
CAT 160916C00065000 C 09/16/16 65.0 16.80 18.50
CAT 160916C00065500 C 09/16/16 65.5 16.10 17.50
CAT 160916C00066000 C 09/16/16 66.0 15.30 17.65
CAT 160916C00066500 C 09/16/16 66.5 14.85 16.45
CAT 160916C00067000 C 09/16/16 67.0 14.45 17.10
CAT 160916C00067500 C 09/16/16 67.5 14.30 15.60
CAT 160916C00068000 C 09/16/16 68.0 13.55 15.00
CAT 160916C00068500 C 09/16/16 68.5 12.95 14.85
CAT 160916C00069000 C 09/16/16 69.0 12.60 14.35
CAT 160916C00069500 C 09/16/16 69.5 12.15 14.15
CAT 160916C00070000 C 09/16/16 70.0 12.30 13.05
CAT 160916C00070500 C 09/16/16 70.5 11.10 13.00
CAT 160916C00071000 C 09/16/16 71.0 10.65 12.55
CAT 160916C00071500 C 09/16/16 71.5 10.10 11.85
CAT 160916C00072000 C 09/16/16 72.0 9.60 11.65
CAT 160916C00072500 C 09/16/16 72.5 9.75 10.55
CAT 160916C00073000 C 09/16/16 73.0 9.30 10.40
CAT 160916C00073500 C 09/16/16 73.5 8.15 9.90
CAT 160916C00074000 C 09/16/16 74.0 7.65 9.40
CAT 160916C00074500 C 09/16/16 74.5 7.15 9.35
CAT 160916C00075000 C 09/16/16 75.0 7.45 8.00
CAT 160916C00075500 C 09/16/16 75.5 6.90 7.75
CAT 160916C00076000 C 09/16/16 76.0 6.55 7.25
CAT 160916C00076500 C 09/16/16 76.5 6.05 6.70
CAT 160916C00077000 C 09/16/16 77.0 5.65 6.15
CAT 160916C00077500 C 09/16/16 77.5 5.30 5.65
CAT 160916C00078000 C 09/16/16 78.0 4.85 5.30
CAT 160916C00078500 C 09/16/16 78.5 4.60 4.70
CAT 160916C00079000 C 09/16/16 79.0 4.15 4.30
CAT 160916C00079500 C 09/16/16 79.5 3.75 3.90
CAT 160916C00080000 C 09/16/16 80.0 3.30 3.50
CAT 160916C00080500 C 09/16/16 80.5 2.99 3.10
CAT 160916C00081000 C 09/16/16 81.0 2.63 2.72
CAT 160916C00081500 C 09/16/16 81.5 2.30 2.37
CAT 160916C00082000 C 09/16/16 82.0 1.98 2.05
CAT 160916C00082500 C 09/16/16 82.5 1.69 1.76
CAT 160916C00083000 C 09/16/16 83.0 1.42 1.48
CAT 160916C00083500 C 09/16/16 83.5 1.18 1.26
CAT 160916C00084000 C 09/16/16 84.0 0.96 1.04
CAT 160916C00084500 C 09/16/16 84.5 0.79 0.86
CAT 160916C00085000 C 09/16/16 85.0 0.62 0.68
CAT 160916C00085500 C 09/16/16 85.5 0.49 0.55
CAT 160916C00086000 C 09/16/16 86.0 0.39 0.45
CAT 160916C00086500 C 09/16/16 86.5 0.30 0.40
CAT 160916C00087000 C 09/16/16 87.0 0.23 0.27
CAT 160916C00087500 C 09/16/16 87.5 0.17 0.22
CAT 160916C00088000 C 09/16/16 88.0 0.14 0.18
CAT 160916C00088500 C 09/16/16 88.5 0.10 0.17
CAT 160916C00089000 C 09/16/16 89.0 0.07 0.12
CAT 160916C00090000 C 09/16/16 90.0 0.04 0.08
CAT 160916C00091000 C 09/16/16 91.0 0.02 0.06
CAT 160916C00092000 C 09/16/16 92.0 0.00 0.06
CAT 160916C00092500 C 09/16/16 92.5 0.00 0.08
CAT 160916C00093000 C 09/16/16 93.0 0.00 0.08
CAT 160916C00094000 C 09/16/16 94.0 0.00 0.13
CAT 160916C00095000 C 09/16/16 95.0 0.00 0.07
CAT 160916C00100000 C 09/16/16 100.0 0.00 0.06
CAT 160916C00105000 C 09/16/16 105.0 0.00 0.13
CAT 160916C00110000 C 09/16/16 110.0 0.00 0.13
CAT 160916C00115000 C 09/16/16 115.0 0.00 0.13
CAT 160916C00120000 C 09/16/16 120.0 0.00 0.13
CAT 160916P00042500 P 09/16/16 42.5 0.00 0.01
CAT 160916P00045000 P 09/16/16 45.0 0.00 0.01
CAT 160916P00047500 P 09/16/16 47.5 0.00 0.12
CAT 160916P00050000 P 09/16/16 50.0 0.00 0.03
CAT 160916P00052500 P 09/16/16 52.5 0.00 0.12
CAT 160916P00055000 P 09/16/16 55.0 0.00 0.05
CAT 160916P00057500 P 09/16/16 57.5 0.00 0.12
CAT 160916P00060000 P 09/16/16 60.0 0.00 0.05
CAT 160916P00062000 P 09/16/16 62.0 0.00 0.06
CAT 160916P00062500 P 09/16/16 62.5 0.00 0.02
CAT 160916P00063000 P 09/16/16 63.0 0.00 0.12
CAT 160916P00063500 P 09/16/16 63.5 0.00 0.12
CAT 160916P00064000 P 09/16/16 64.0 0.00 0.12
CAT 160916P00064500 P 09/16/16 64.5 0.00 0.12
CAT 160916P00065000 P 09/16/16 65.0 0.01 0.12
CAT 160916P00065500 P 09/16/16 65.5 0.00 0.07
CAT 160916P00066000 P 09/16/16 66.0 0.00 0.07
CAT 160916P00066500 P 09/16/16 66.5 0.00 0.07
CAT 160916P00067000 P 09/16/16 67.0 0.00 0.12
CAT 160916P00067500 P 09/16/16 67.5 0.02 0.08
CAT 160916P00068000 P 09/16/16 68.0 0.02 0.06
CAT 160916P00068500 P 09/16/16 68.5 0.02 0.06
CAT 160916P00069000 P 09/16/16 69.0 0.02 0.07
CAT 160916P00069500 P 09/16/16 69.5 0.03 0.07
CAT 160916P00070000 P 09/16/16 70.0 0.03 0.08
CAT 160916P00070500 P 09/16/16 70.5 0.04 0.08
CAT 160916P00071000 P 09/16/16 71.0 0.04 0.09
CAT 160916P00071500 P 09/16/16 71.5 0.05 0.08
CAT 160916P00072000 P 09/16/16 72.0 0.06 0.09
CAT 160916P00072500 P 09/16/16 72.5 0.07 0.13
CAT 160916P00073000 P 09/16/16 73.0 0.08 0.14
CAT 160916P00073500 P 09/16/16 73.5 0.09 0.15
CAT 160916P00074000 P 09/16/16 74.0 0.11 0.16
CAT 160916P00074500 P 09/16/16 74.5 0.12 0.18
CAT 160916P00075000 P 09/16/16 75.0 0.15 0.18
CAT 160916P00075500 P 09/16/16 75.5 0.17 0.21
CAT 160916P00076000 P 09/16/16 76.0 0.19 0.24
CAT 160916P00076500 P 09/16/16 76.5 0.23 0.27
CAT 160916P00077000 P 09/16/16 77.0 0.26 0.31
CAT 160916P00077500 P 09/16/16 77.5 0.31 0.36
CAT 160916P00078000 P 09/16/16 78.0 0.37 0.41
CAT 160916P00078500 P 09/16/16 78.5 0.44 0.48
CAT 160916P00079000 P 09/16/16 79.0 0.52 0.56
CAT 160916P00079500 P 09/16/16 79.5 0.61 0.65
CAT 160916P00080000 P 09/16/16 80.0 0.71 0.75
CAT 160916P00080500 P 09/16/16 80.5 0.83 0.88
CAT 160916P00081000 P 09/16/16 81.0 0.97 1.03
CAT 160916P00081500 P 09/16/16 81.5 1.13 1.18
CAT 160916P00082000 P 09/16/16 82.0 1.29 1.37
CAT 160916P00082500 P 09/16/16 82.5 1.51 1.58
CAT 160916P00083000 P 09/16/16 83.0 1.72 1.81
CAT 160916P00083500 P 09/16/16 83.5 2.00 2.08
CAT 160916P00084000 P 09/16/16 84.0 2.20 2.39
CAT 160916P00084500 P 09/16/16 84.5 2.58 2.72
CAT 160916P00085000 P 09/16/16 85.0 2.94 3.05
CAT 160916P00085500 P 09/16/16 85.5 3.30 3.45
CAT 160916P00086000 P 09/16/16 86.0 3.65 3.85
CAT 160916P00086500 P 09/16/16 86.5 4.05 4.20
CAT 160916P00087000 P 09/16/16 87.0 4.50 4.60
CAT 160916P00087500 P 09/16/16 87.5 4.85 5.15
CAT 160916P00088000 P 09/16/16 88.0 5.25 5.90
CAT 160916P00088500 P 09/16/16 88.5 5.60 6.35
CAT 160916P00089000 P 09/16/16 89.0 6.05 6.95
CAT 160916P00090000 P 09/16/16 90.0 7.20 7.80
CAT 160916P00091000 P 09/16/16 91.0 7.10 9.25
CAT 160916P00092000 P 09/16/16 92.0 7.55 10.45
CAT 160916P00092500 P 09/16/16 92.5 8.05 10.95
CAT 160916P00093000 P 09/16/16 93.0 8.55 11.55
CAT 160916P00094000 P 09/16/16 94.0 9.50 12.20
CAT 160916P00095000 P 09/16/16 95.0 10.50 14.65
CAT 160916P00100000 P 09/16/16 100.0 16.85 17.85
CAT 160916P00105000 P 09/16/16 105.0 20.40 22.90
CAT 160916P00110000 P 09/16/16 110.0 25.40 29.65
CAT 160916P00115000 P 09/16/16 115.0 30.50 33.80
CAT 160916P00120000 P 09/16/16 120.0 35.40 38.15
CAT 160923C00060000 C 09/23/16 60.0 21.80 23.55
CAT 160923C00062500 C 09/23/16 62.5 17.90 22.40
CAT 160923C00065000 C 09/23/16 65.0 16.80 18.85
CAT 160923C00067500 C 09/23/16 67.5 14.35 15.95
CAT 160923C00070000 C 09/23/16 70.0 11.85 13.05
CAT 160923C00072000 C 09/23/16 72.0 9.55 11.15
CAT 160923C00072500 C 09/23/16 72.5 9.20 12.00
CAT 160923C00073000 C 09/23/16 73.0 8.70 10.15
CAT 160923C00073500 C 09/23/16 73.5 8.20 9.65
CAT 160923C00074000 C 09/23/16 74.0 8.45 9.05
CAT 160923C00074500 C 09/23/16 74.5 7.25 8.85
CAT 160923C00075000 C 09/23/16 75.0 7.55 8.30
CAT 160923C00075500 C 09/23/16 75.5 7.40 7.65
CAT 160923C00076000 C 09/23/16 76.0 6.95 7.20
CAT 160923C00076500 C 09/23/16 76.5 6.50 6.70
CAT 160923C00077000 C 09/23/16 77.0 6.05 6.25
CAT 160923C00077500 C 09/23/16 77.5 5.60 5.80
CAT 160923C00078000 C 09/23/16 78.0 5.15 5.40
CAT 160923C00078500 C 09/23/16 78.5 4.75 5.00
CAT 160923C00079000 C 09/23/16 79.0 4.35 4.55
CAT 160923C00079500 C 09/23/16 79.5 3.95 4.15
CAT 160923C00080000 C 09/23/16 80.0 3.60 3.80
CAT 160923C00080500 C 09/23/16 80.5 3.20 3.40
CAT 160923C00081000 C 09/23/16 81.0 2.93 3.05
CAT 160923C00081500 C 09/23/16 81.5 2.61 2.73
CAT 160923C00082000 C 09/23/16 82.0 2.29 2.42
CAT 160923C00082500 C 09/23/16 82.5 2.01 2.12
CAT 160923C00083000 C 09/23/16 83.0 1.75 1.84
CAT 160923C00083500 C 09/23/16 83.5 1.51 1.60
CAT 160923C00084000 C 09/23/16 84.0 1.28 1.38
CAT 160923C00084500 C 09/23/16 84.5 1.08 1.17
CAT 160923C00085000 C 09/23/16 85.0 0.90 0.98
CAT 160923C00085500 C 09/23/16 85.5 0.75 0.82
CAT 160923C00086000 C 09/23/16 86.0 0.61 0.69
CAT 160923C00086500 C 09/23/16 86.5 0.50 0.58
CAT 160923C00087000 C 09/23/16 87.0 0.39 0.49
CAT 160923C00087500 C 09/23/16 87.5 0.31 0.40
CAT 160923C00088000 C 09/23/16 88.0 0.25 0.34
CAT 160923C00088500 C 09/23/16 88.5 0.21 0.28
CAT 160923C00089000 C 09/23/16 89.0 0.17 0.25
CAT 160923C00089500 C 09/23/16 89.5 0.13 0.24
CAT 160923C00090000 C 09/23/16 90.0 0.10 0.23
CAT 160923C00092500 C 09/23/16 92.5 0.00 0.19
CAT 160923C00095000 C 09/23/16 95.0 0.00 0.16
CAT 160923C00097500 C 09/23/16 97.5 0.00 0.15
CAT 160923C00100000 C 09/23/16 100.0 0.00 0.15
CAT 160923C00105000 C 09/23/16 105.0 0.00 0.15
CAT 160923C00110000 C 09/23/16 110.0 0.00 0.15
CAT 160923P00060000 P 09/23/16 60.0 0.00 0.16
CAT 160923P00062500 P 09/23/16 62.5 0.00 0.16
CAT 160923P00065000 P 09/23/16 65.0 0.00 0.18
CAT 160923P00067500 P 09/23/16 67.5 0.00 0.20
CAT 160923P00070000 P 09/23/16 70.0 0.03 0.23
CAT 160923P00072000 P 09/23/16 72.0 0.09 0.27
CAT 160923P00072500 P 09/23/16 72.5 0.11 0.28
CAT 160923P00073000 P 09/23/16 73.0 0.15 0.26
CAT 160923P00073500 P 09/23/16 73.5 0.18 0.26
CAT 160923P00074000 P 09/23/16 74.0 0.20 0.28
CAT 160923P00074500 P 09/23/16 74.5 0.23 0.32
CAT 160923P00075000 P 09/23/16 75.0 0.27 0.34
CAT 160923P00075500 P 09/23/16 75.5 0.31 0.36
CAT 160923P00076000 P 09/23/16 76.0 0.35 0.39
CAT 160923P00076500 P 09/23/16 76.5 0.39 0.45
CAT 160923P00077000 P 09/23/16 77.0 0.45 0.51
CAT 160923P00077500 P 09/23/16 77.5 0.51 0.58
CAT 160923P00078000 P 09/23/16 78.0 0.58 0.64
CAT 160923P00078500 P 09/23/16 78.5 0.67 0.74
CAT 160923P00079000 P 09/23/16 79.0 0.76 0.81
CAT 160923P00079500 P 09/23/16 79.5 0.87 0.92
CAT 160923P00080000 P 09/23/16 80.0 0.99 1.04
CAT 160923P00080500 P 09/23/16 80.5 1.12 1.19
CAT 160923P00081000 P 09/23/16 81.0 1.28 1.34
CAT 160923P00081500 P 09/23/16 81.5 1.44 1.51
CAT 160923P00082000 P 09/23/16 82.0 1.63 1.70
CAT 160923P00082500 P 09/23/16 82.5 1.84 1.91
CAT 160923P00083000 P 09/23/16 83.0 2.07 2.15
CAT 160923P00083500 P 09/23/16 83.5 2.31 2.41
CAT 160923P00084000 P 09/23/16 84.0 2.57 2.70
CAT 160923P00084500 P 09/23/16 84.5 2.87 3.05
CAT 160923P00085000 P 09/23/16 85.0 3.15 3.35
CAT 160923P00085500 P 09/23/16 85.5 3.50 3.70
CAT 160923P00086000 P 09/23/16 86.0 3.85 4.05
CAT 160923P00086500 P 09/23/16 86.5 4.25 4.50
CAT 160923P00087000 P 09/23/16 87.0 4.65 4.85
CAT 160923P00087500 P 09/23/16 87.5 5.05 5.25
CAT 160923P00088000 P 09/23/16 88.0 5.50 5.85
CAT 160923P00088500 P 09/23/16 88.5 5.95 6.15
CAT 160923P00089000 P 09/23/16 89.0 6.40 6.65
CAT 160923P00089500 P 09/23/16 89.5 6.80 7.10
CAT 160923P00090000 P 09/23/16 90.0 6.60 9.40
CAT 160923P00092500 P 09/23/16 92.5 8.10 12.20
CAT 160923P00095000 P 09/23/16 95.0 10.40 14.70
CAT 160923P00097500 P 09/23/16 97.5 13.00 17.20
CAT 160923P00100000 P 09/23/16 100.0 15.50 19.80
CAT 160923P00105000 P 09/23/16 105.0 20.55 24.70
CAT 160923P00110000 P 09/23/16 110.0 25.50 28.65
CAT 160930C00065000 C 09/30/16 65.0 16.75 18.35
CAT 160930C00070000 C 09/30/16 70.0 11.75 15.00
CAT 160930C00075000 C 09/30/16 75.0 7.70 8.55
CAT 160930C00075500 C 09/30/16 75.5 7.10 8.05
CAT 160930C00076000 C 09/30/16 76.0 7.00 7.30
CAT 160930C00076500 C 09/30/16 76.5 6.65 6.85
CAT 160930C00077000 C 09/30/16 77.0 6.15 6.45
CAT 160930C00077500 C 09/30/16 77.5 5.80 6.00
CAT 160930C00078000 C 09/30/16 78.0 5.35 5.60
CAT 160930C00078500 C 09/30/16 78.5 4.95 5.20
CAT 160930C00079000 C 09/30/16 79.0 4.55 4.80
CAT 160930C00079500 C 09/30/16 79.5 4.20 4.40
CAT 160930C00080000 C 09/30/16 80.0 3.80 4.05
CAT 160930C00080500 C 09/30/16 80.5 3.45 3.65
CAT 160930C00081000 C 09/30/16 81.0 3.15 3.30
CAT 160930C00081500 C 09/30/16 81.5 2.86 2.98
CAT 160930C00082000 C 09/30/16 82.0 2.55 2.66
CAT 160930C00082500 C 09/30/16 82.5 2.27 2.38
CAT 160930C00083000 C 09/30/16 83.0 2.00 2.11
CAT 160930C00083500 C 09/30/16 83.5 1.75 1.85
CAT 160930C00084000 C 09/30/16 84.0 1.52 1.62
CAT 160930C00084500 C 09/30/16 84.5 1.31 1.40
CAT 160930C00085000 C 09/30/16 85.0 1.13 1.20
CAT 160930C00085500 C 09/30/16 85.5 0.95 1.04
CAT 160930C00086000 C 09/30/16 86.0 0.81 0.88
CAT 160930C00086500 C 09/30/16 86.5 0.67 0.76
CAT 160930C00087000 C 09/30/16 87.0 0.56 0.63
CAT 160930C00087500 C 09/30/16 87.5 0.45 0.52
CAT 160930C00088000 C 09/30/16 88.0 0.37 0.46
CAT 160930C00088500 C 09/30/16 88.5 0.31 0.37
CAT 160930C00089000 C 09/30/16 89.0 0.24 0.32
CAT 160930C00089500 C 09/30/16 89.5 0.19 0.27
CAT 160930C00090000 C 09/30/16 90.0 0.16 0.28
CAT 160930C00095000 C 09/30/16 95.0 0.00 0.17
CAT 160930P00065000 P 09/30/16 65.0 0.00 0.20
CAT 160930P00070000 P 09/30/16 70.0 0.02 0.36
CAT 160930P00075000 P 09/30/16 75.0 0.39 0.43
CAT 160930P00075500 P 09/30/16 75.5 0.43 0.48
CAT 160930P00076000 P 09/30/16 76.0 0.48 0.53
CAT 160930P00076500 P 09/30/16 76.5 0.54 0.61
CAT 160930P00077000 P 09/30/16 77.0 0.61 0.66
CAT 160930P00077500 P 09/30/16 77.5 0.69 0.75
CAT 160930P00078000 P 09/30/16 78.0 0.77 0.82
CAT 160930P00078500 P 09/30/16 78.5 0.87 0.91
CAT 160930P00079000 P 09/30/16 79.0 0.97 1.02
CAT 160930P00079500 P 09/30/16 79.5 1.09 1.14
CAT 160930P00080000 P 09/30/16 80.0 1.22 1.27
CAT 160930P00080500 P 09/30/16 80.5 1.37 1.42
CAT 160930P00081000 P 09/30/16 81.0 1.52 1.61
CAT 160930P00081500 P 09/30/16 81.5 1.70 1.75
CAT 160930P00082000 P 09/30/16 82.0 1.88 1.95
CAT 160930P00082500 P 09/30/16 82.5 2.09 2.16
CAT 160930P00083000 P 09/30/16 83.0 2.31 2.40
CAT 160930P00083500 P 09/30/16 83.5 2.56 2.66
CAT 160930P00084000 P 09/30/16 84.0 2.81 2.94
CAT 160930P00084500 P 09/30/16 84.5 3.10 3.25
CAT 160930P00085000 P 09/30/16 85.0 3.40 3.55
CAT 160930P00085500 P 09/30/16 85.5 3.70 3.90
CAT 160930P00086000 P 09/30/16 86.0 4.05 4.25
CAT 160930P00086500 P 09/30/16 86.5 4.40 4.60
CAT 160930P00087000 P 09/30/16 87.0 4.80 5.00
CAT 160930P00087500 P 09/30/16 87.5 5.20 5.40
CAT 160930P00088000 P 09/30/16 88.0 5.60 5.80
CAT 160930P00088500 P 09/30/16 88.5 6.00 6.25
CAT 160930P00089000 P 09/30/16 89.0 6.45 6.70
CAT 160930P00089500 P 09/30/16 89.5 6.90 7.30
CAT 160930P00090000 P 09/30/16 90.0 7.35 7.75
CAT 160930P00095000 P 09/30/16 95.0 10.55 13.25
CAT 161007C00065000 C 10/07/16 65.0 16.80 19.60
CAT 161007C00070000 C 10/07/16 70.0 11.75 15.30
CAT 161007C00075000 C 10/07/16 75.0 7.65 8.40
CAT 161007C00076000 C 10/07/16 76.0 7.20 7.45
CAT 161007C00076500 C 10/07/16 76.5 6.80 7.05
CAT 161007C00077000 C 10/07/16 77.0 6.30 6.60
CAT 161007C00077500 C 10/07/16 77.5 5.95 6.15
CAT 161007C00078000 C 10/07/16 78.0 5.55 5.75
CAT 161007C00078500 C 10/07/16 78.5 5.15 5.65
CAT 161007C00079000 C 10/07/16 79.0 4.70 5.00
CAT 161007C00079500 C 10/07/16 79.5 4.35 4.60
CAT 161007C00080000 C 10/07/16 80.0 4.00 4.30
CAT 161007C00080500 C 10/07/16 80.5 3.65 3.90
CAT 161007C00081000 C 10/07/16 81.0 3.35 3.55
CAT 161007C00081500 C 10/07/16 81.5 3.00 3.25
CAT 161007C00082000 C 10/07/16 82.0 2.77 2.93
CAT 161007C00082500 C 10/07/16 82.5 2.48 2.65
CAT 161007C00083000 C 10/07/16 83.0 2.21 2.38
CAT 161007C00083500 C 10/07/16 83.5 1.97 2.13
CAT 161007C00084000 C 10/07/16 84.0 1.74 1.87
CAT 161007C00084500 C 10/07/16 84.5 1.52 1.66
CAT 161007C00085000 C 10/07/16 85.0 1.32 1.44
CAT 161007C00085500 C 10/07/16 85.5 1.14 1.26
CAT 161007C00086000 C 10/07/16 86.0 0.98 1.06
CAT 161007C00086500 C 10/07/16 86.5 0.84 0.93
CAT 161007C00087000 C 10/07/16 87.0 0.70 0.80
CAT 161007C00087500 C 10/07/16 87.5 0.60 0.68
CAT 161007C00088000 C 10/07/16 88.0 0.50 0.58
CAT 161007C00088500 C 10/07/16 88.5 0.41 0.50
CAT 161007C00089000 C 10/07/16 89.0 0.33 0.43
CAT 161007C00089500 C 10/07/16 89.5 0.28 0.36
CAT 161007C00090000 C 10/07/16 90.0 0.23 0.33
CAT 161007C00090500 C 10/07/16 90.5 0.19 0.33
CAT 161007C00095000 C 10/07/16 95.0 0.00 0.49
CAT 161007P00065000 P 10/07/16 65.0 0.01 0.15
CAT 161007P00070000 P 10/07/16 70.0 0.06 0.27
CAT 161007P00075000 P 10/07/16 75.0 0.50 0.60
CAT 161007P00076000 P 10/07/16 76.0 0.62 0.72
CAT 161007P00076500 P 10/07/16 76.5 0.68 0.78
CAT 161007P00077000 P 10/07/16 77.0 0.76 0.87
CAT 161007P00077500 P 10/07/16 77.5 0.84 0.94
CAT 161007P00078000 P 10/07/16 78.0 0.94 1.01
CAT 161007P00078500 P 10/07/16 78.5 1.04 1.13
CAT 161007P00079000 P 10/07/16 79.0 1.16 1.27
CAT 161007P00079500 P 10/07/16 79.5 1.27 1.39
CAT 161007P00080000 P 10/07/16 80.0 1.41 1.51
CAT 161007P00080500 P 10/07/16 80.5 1.55 1.69
CAT 161007P00081000 P 10/07/16 81.0 1.72 1.83
CAT 161007P00081500 P 10/07/16 81.5 1.91 2.01
CAT 161007P00082000 P 10/07/16 82.0 2.10 2.21
CAT 161007P00082500 P 10/07/16 82.5 2.29 2.46
CAT 161007P00083000 P 10/07/16 83.0 2.53 2.66
CAT 161007P00083500 P 10/07/16 83.5 2.77 2.89
CAT 161007P00084000 P 10/07/16 84.0 3.00 3.25
CAT 161007P00084500 P 10/07/16 84.5 3.30 3.45
CAT 161007P00085000 P 10/07/16 85.0 3.55 3.75
CAT 161007P00085500 P 10/07/16 85.5 3.90 4.15
CAT 161007P00086000 P 10/07/16 86.0 4.25 4.50
CAT 161007P00086500 P 10/07/16 86.5 4.55 4.80
CAT 161007P00087000 P 10/07/16 87.0 4.90 5.15
CAT 161007P00087500 P 10/07/16 87.5 5.30 5.55
CAT 161007P00088000 P 10/07/16 88.0 5.70 5.95
CAT 161007P00088500 P 10/07/16 88.5 6.10 6.40
CAT 161007P00089000 P 10/07/16 89.0 6.55 6.80
CAT 161007P00089500 P 10/07/16 89.5 6.95 7.25
CAT 161007P00090000 P 10/07/16 90.0 7.40 7.70
CAT 161007P00090500 P 10/07/16 90.5 7.80 9.85
CAT 161007P00095000 P 10/07/16 95.0 10.50 13.30
CAT 161021C00042500 C 10/21/16 42.5 39.20 41.90
CAT 161021C00045000 C 10/21/16 45.0 35.60 39.85
CAT 161021C00050000 C 10/21/16 50.0 30.55 34.60
CAT 161021C00055000 C 10/21/16 55.0 26.65 29.15
CAT 161021C00060000 C 10/21/16 60.0 21.55 24.70
CAT 161021C00065000 C 10/21/16 65.0 16.75 19.70
CAT 161021C00070000 C 10/21/16 70.0 12.45 13.50
CAT 161021C00072500 C 10/21/16 72.5 10.10 11.00
CAT 161021C00075000 C 10/21/16 75.0 8.25 8.65
CAT 161021C00077500 C 10/21/16 77.5 5.95 6.45
CAT 161021C00080000 C 10/21/16 80.0 4.15 4.50
CAT 161021C00082500 C 10/21/16 82.5 2.75 2.99
CAT 161021C00085000 C 10/21/16 85.0 1.60 1.70
CAT 161021C00087500 C 10/21/16 87.5 0.80 0.99
CAT 161021C00090000 C 10/21/16 90.0 0.36 0.43
CAT 161021C00092500 C 10/21/16 92.5 0.15 0.21
CAT 161021C00095000 C 10/21/16 95.0 0.04 0.12
CAT 161021C00100000 C 10/21/16 100.0 0.00 0.34
CAT 161021C00105000 C 10/21/16 105.0 0.00 0.33
CAT 161021C00110000 C 10/21/16 110.0 0.00 0.33
CAT 161021C00115000 C 10/21/16 115.0 0.00 0.32
CAT 161021C00120000 C 10/21/16 120.0 0.00 0.32
CAT 161021C00125000 C 10/21/16 125.0 0.00 0.32
CAT 161021P00042500 P 10/21/16 42.5 0.00 0.13
CAT 161021P00045000 P 10/21/16 45.0 0.00 0.33
CAT 161021P00050000 P 10/21/16 50.0 0.00 0.34
CAT 161021P00055000 P 10/21/16 55.0 0.01 0.10
CAT 161021P00060000 P 10/21/16 60.0 0.04 0.11
CAT 161021P00065000 P 10/21/16 65.0 0.13 0.21
CAT 161021P00070000 P 10/21/16 70.0 0.35 0.41
CAT 161021P00072500 P 10/21/16 72.5 0.55 0.65
CAT 161021P00075000 P 10/21/16 75.0 0.81 0.90
CAT 161021P00077500 P 10/21/16 77.5 1.30 1.42
CAT 161021P00080000 P 10/21/16 80.0 2.02 2.13
CAT 161021P00082500 P 10/21/16 82.5 2.99 3.20
CAT 161021P00085000 P 10/21/16 85.0 4.35 4.55
CAT 161021P00087500 P 10/21/16 87.5 6.20 6.65
CAT 161021P00090000 P 10/21/16 90.0 6.60 9.55
CAT 161021P00092500 P 10/21/16 92.5 8.85 11.30
CAT 161021P00095000 P 10/21/16 95.0 11.25 14.10
CAT 161021P00100000 P 10/21/16 100.0 16.15 19.30
CAT 161021P00105000 P 10/21/16 105.0 21.10 24.20
CAT 161021P00110000 P 10/21/16 110.0 26.20 29.00
CAT 161021P00115000 P 10/21/16 115.0 31.15 35.40
CAT 161021P00120000 P 10/21/16 120.0 36.20 40.40
CAT 161021P00125000 P 10/21/16 125.0 41.05 44.75
CAT 161118C00037500 C 11/18/16 37.5 44.25 46.90
CAT 161118C00040000 C 11/18/16 40.0 40.30 44.85
CAT 161118C00042500 C 11/18/16 42.5 38.10 42.10
CAT 161118C00045000 C 11/18/16 45.0 35.35 39.60
CAT 161118C00047500 C 11/18/16 47.5 33.40 37.25
CAT 161118C00050000 C 11/18/16 50.0 31.60 33.70
CAT 161118C00055000 C 11/18/16 55.0 26.65 29.60
CAT 161118C00060000 C 11/18/16 60.0 21.80 23.50
CAT 161118C00062500 C 11/18/16 62.5 19.20 22.20
CAT 161118C00065000 C 11/18/16 65.0 16.75 18.25
CAT 161118C00067500 C 11/18/16 67.5 15.05 16.20
CAT 161118C00070000 C 11/18/16 70.0 12.75 13.50
CAT 161118C00072500 C 11/18/16 72.5 10.50 11.20
CAT 161118C00075000 C 11/18/16 75.0 8.60 8.85
CAT 161118C00077500 C 11/18/16 77.5 6.65 6.85
CAT 161118C00080000 C 11/18/16 80.0 4.90 5.10
CAT 161118C00082500 C 11/18/16 82.5 3.45 3.60
CAT 161118C00085000 C 11/18/16 85.0 2.29 2.37
CAT 161118C00087500 C 11/18/16 87.5 1.41 1.48
CAT 161118C00090000 C 11/18/16 90.0 0.81 0.85
CAT 161118C00092500 C 11/18/16 92.5 0.45 0.49
CAT 161118C00095000 C 11/18/16 95.0 0.23 0.27
CAT 161118C00100000 C 11/18/16 100.0 0.05 0.15
CAT 161118C00105000 C 11/18/16 105.0 0.00 0.13
CAT 161118C00110000 C 11/18/16 110.0 0.00 0.13
CAT 161118P00037500 P 11/18/16 37.5 0.00 0.13
CAT 161118P00040000 P 11/18/16 40.0 0.00 0.13
CAT 161118P00042500 P 11/18/16 42.5 0.00 0.13
CAT 161118P00045000 P 11/18/16 45.0 0.01 0.13
CAT 161118P00047500 P 11/18/16 47.5 0.02 0.13
CAT 161118P00050000 P 11/18/16 50.0 0.04 0.10
CAT 161118P00055000 P 11/18/16 55.0 0.11 0.14
CAT 161118P00060000 P 11/18/16 60.0 0.21 0.23
CAT 161118P00062500 P 11/18/16 62.5 0.28 0.31
CAT 161118P00065000 P 11/18/16 65.0 0.38 0.41
CAT 161118P00067500 P 11/18/16 67.5 0.53 0.56
CAT 161118P00070000 P 11/18/16 70.0 0.74 0.77
CAT 161118P00072500 P 11/18/16 72.5 1.04 1.08
CAT 161118P00075000 P 11/18/16 75.0 1.46 1.52
CAT 161118P00077500 P 11/18/16 77.5 2.06 2.13
CAT 161118P00080000 P 11/18/16 80.0 2.87 2.94
CAT 161118P00082500 P 11/18/16 82.5 3.90 4.05
CAT 161118P00085000 P 11/18/16 85.0 5.25 5.40
CAT 161118P00087500 P 11/18/16 87.5 6.85 7.05
CAT 161118P00090000 P 11/18/16 90.0 8.75 9.00
CAT 161118P00092500 P 11/18/16 92.5 10.90 11.15
CAT 161118P00095000 P 11/18/16 95.0 12.00 13.90
CAT 161118P00100000 P 11/18/16 100.0 16.35 19.20
CAT 161118P00105000 P 11/18/16 105.0 21.20 23.95
CAT 161118P00110000 P 11/18/16 110.0 26.20 29.00
CAT 170120C00030000 C 01/20/17 30.0 51.75 54.55
CAT 170120C00032500 C 01/20/17 32.5 48.10 52.45
CAT 170120C00035000 C 01/20/17 35.0 45.90 49.80
CAT 170120C00037500 C 01/20/17 37.5 43.35 47.10
CAT 170120C00040000 C 01/20/17 40.0 41.70 44.50
CAT 170120C00042500 C 01/20/17 42.5 38.40 42.25
CAT 170120C00045000 C 01/20/17 45.0 36.65 39.50
CAT 170120C00047500 C 01/20/17 47.5 34.30 37.05
CAT 170120C00050000 C 01/20/17 50.0 31.80 34.55
CAT 170120C00052500 C 01/20/17 52.5 29.30 32.00
CAT 170120C00055000 C 01/20/17 55.0 27.05 29.55
CAT 170120C00057500 C 01/20/17 57.5 24.40 27.10
CAT 170120C00060000 C 01/20/17 60.0 21.75 24.75
CAT 170120C00062500 C 01/20/17 62.5 19.35 22.35
CAT 170120C00065000 C 01/20/17 65.0 17.00 19.90
CAT 170120C00067500 C 01/20/17 67.5 14.60 17.00
CAT 170120C00070000 C 01/20/17 70.0 13.00 14.00
CAT 170120C00072500 C 01/20/17 72.5 11.35 11.55
CAT 170120C00075000 C 01/20/17 75.0 9.35 9.50
CAT 170120C00077500 C 01/20/17 77.5 7.50 7.65
CAT 170120C00080000 C 01/20/17 80.0 5.80 6.00
CAT 170120C00082500 C 01/20/17 82.5 4.40 4.50
CAT 170120C00085000 C 01/20/17 85.0 3.20 3.30
CAT 170120C00087500 C 01/20/17 87.5 2.24 2.38
CAT 170120C00090000 C 01/20/17 90.0 1.53 1.80
CAT 170120C00092500 C 01/20/17 92.5 0.99 1.09
CAT 170120C00095000 C 01/20/17 95.0 0.63 0.71
CAT 170120C00097500 C 01/20/17 97.5 0.38 0.57
CAT 170120C00100000 C 01/20/17 100.0 0.24 0.36
CAT 170120C00105000 C 01/20/17 105.0 0.07 0.21
CAT 170120C00110000 C 01/20/17 110.0 0.00 0.07
CAT 170120C00115000 C 01/20/17 115.0 0.00 0.06
CAT 170120C00120000 C 01/20/17 120.0 0.00 0.05
CAT 170120C00125000 C 01/20/17 125.0 0.00 0.05
CAT 170120C00130000 C 01/20/17 130.0 0.00 0.05
CAT 170120C00135000 C 01/20/17 135.0 0.00 0.04
CAT 170120C00140000 C 01/20/17 140.0 0.00 0.11
CAT 170120C00145000 C 01/20/17 145.0 0.00 0.11
CAT 170120C00150000 C 01/20/17 150.0 0.00 0.11
CAT 170120C00155000 C 01/20/17 155.0 0.00 0.04
CAT 170120P00030000 P 01/20/17 30.0 0.00 0.29
CAT 170120P00032500 P 01/20/17 32.5 0.00 0.50
CAT 170120P00035000 P 01/20/17 35.0 0.02 0.13
CAT 170120P00037500 P 01/20/17 37.5 0.04 0.33
CAT 170120P00040000 P 01/20/17 40.0 0.06 0.28
CAT 170120P00042500 P 01/20/17 42.5 0.05 0.13
CAT 170120P00045000 P 01/20/17 45.0 0.12 0.18
CAT 170120P00047500 P 01/20/17 47.5 0.10 0.22
CAT 170120P00050000 P 01/20/17 50.0 0.23 0.28
CAT 170120P00052500 P 01/20/17 52.5 0.23 0.35
CAT 170120P00055000 P 01/20/17 55.0 0.37 0.43
CAT 170120P00057500 P 01/20/17 57.5 0.47 0.52
CAT 170120P00060000 P 01/20/17 60.0 0.61 0.66
CAT 170120P00062500 P 01/20/17 62.5 0.77 0.81
CAT 170120P00065000 P 01/20/17 65.0 0.97 1.02
CAT 170120P00067500 P 01/20/17 67.5 1.22 1.38
CAT 170120P00070000 P 01/20/17 70.0 1.53 1.70
CAT 170120P00072500 P 01/20/17 72.5 2.00 2.13
CAT 170120P00075000 P 01/20/17 75.0 2.58 2.68
CAT 170120P00077500 P 01/20/17 77.5 3.30 3.35
CAT 170120P00080000 P 01/20/17 80.0 4.20 4.35
CAT 170120P00082500 P 01/20/17 82.5 5.35 5.45
CAT 170120P00085000 P 01/20/17 85.0 6.70 6.90
CAT 170120P00087500 P 01/20/17 87.5 8.25 8.50
CAT 170120P00090000 P 01/20/17 90.0 10.05 10.30
CAT 170120P00092500 P 01/20/17 92.5 12.00 12.60
CAT 170120P00095000 P 01/20/17 95.0 12.45 14.65
CAT 170120P00097500 P 01/20/17 97.5 14.50 17.75
CAT 170120P00100000 P 01/20/17 100.0 17.00 19.85
CAT 170120P00105000 P 01/20/17 105.0 21.95 24.85
CAT 170120P00110000 P 01/20/17 110.0 26.85 29.80
CAT 170120P00115000 P 01/20/17 115.0 31.75 35.05
CAT 170120P00120000 P 01/20/17 120.0 36.75 40.05
CAT 170120P00125000 P 01/20/17 125.0 42.10 44.70
CAT 170120P00130000 P 01/20/17 130.0 47.10 50.00
CAT 170120P00135000 P 01/20/17 135.0 52.05 54.70
CAT 170120P00140000 P 01/20/17 140.0 57.05 59.70
CAT 170120P00145000 P 01/20/17 145.0 62.05 64.70
CAT 170120P00150000 P 01/20/17 150.0 66.95 70.05
CAT 170120P00155000 P 01/20/17 155.0 71.95 74.90
CAT 170217C00037500 C 02/17/17 37.5 44.05 47.10
CAT 170217C00040000 C 02/17/17 40.0 40.90 44.60
CAT 170217C00042500 C 02/17/17 42.5 38.30 42.25
CAT 170217C00045000 C 02/17/17 45.0 36.55 39.55
CAT 170217C00047500 C 02/17/17 47.5 34.20 37.10
CAT 170217C00050000 C 02/17/17 50.0 31.10 34.60
CAT 170217C00055000 C 02/17/17 55.0 26.75 29.70
CAT 170217C00060000 C 02/17/17 60.0 21.90 24.85
CAT 170217C00062500 C 02/17/17 62.5 19.35 22.45
CAT 170217C00065000 C 02/17/17 65.0 17.05 20.05
CAT 170217C00067500 C 02/17/17 67.5 14.70 16.40
CAT 170217C00070000 C 02/17/17 70.0 13.45 14.00
CAT 170217C00072500 C 02/17/17 72.5 11.30 11.85
CAT 170217C00075000 C 02/17/17 75.0 9.35 9.90
CAT 170217C00077500 C 02/17/17 77.5 7.60 8.05
CAT 170217C00080000 C 02/17/17 80.0 6.05 6.45
CAT 170217C00082500 C 02/17/17 82.5 4.80 5.05
CAT 170217C00085000 C 02/17/17 85.0 3.60 4.00
CAT 170217C00087500 C 02/17/17 87.5 2.65 2.80
CAT 170217C00090000 C 02/17/17 90.0 1.88 2.18
CAT 170217C00092500 C 02/17/17 92.5 1.27 1.47
CAT 170217C00095000 C 02/17/17 95.0 0.86 0.96
CAT 170217C00100000 C 02/17/17 100.0 0.35 0.43
CAT 170217C00105000 C 02/17/17 105.0 0.11 0.20
CAT 170217C00110000 C 02/17/17 110.0 0.01 0.10
CAT 170217P00037500 P 02/17/17 37.5 0.10 0.82
CAT 170217P00040000 P 02/17/17 40.0 0.13 0.19
CAT 170217P00042500 P 02/17/17 42.5 0.17 0.23
CAT 170217P00045000 P 02/17/17 45.0 0.21 0.28
CAT 170217P00047500 P 02/17/17 47.5 0.27 0.33
CAT 170217P00050000 P 02/17/17 50.0 0.33 0.40
CAT 170217P00055000 P 02/17/17 55.0 0.51 0.61
CAT 170217P00060000 P 02/17/17 60.0 0.79 0.88
CAT 170217P00062500 P 02/17/17 62.5 0.99 1.08
CAT 170217P00065000 P 02/17/17 65.0 1.24 1.32
CAT 170217P00067500 P 02/17/17 67.5 1.55 1.67
CAT 170217P00070000 P 02/17/17 70.0 1.96 2.09
CAT 170217P00072500 P 02/17/17 72.5 2.46 2.60
CAT 170217P00075000 P 02/17/17 75.0 3.05 3.25
CAT 170217P00077500 P 02/17/17 77.5 3.85 4.05
CAT 170217P00080000 P 02/17/17 80.0 4.80 5.00
CAT 170217P00082500 P 02/17/17 82.5 5.90 6.35
CAT 170217P00085000 P 02/17/17 85.0 7.20 7.70
CAT 170217P00087500 P 02/17/17 87.5 8.75 9.25
CAT 170217P00090000 P 02/17/17 90.0 10.50 11.05
CAT 170217P00092500 P 02/17/17 92.5 12.40 12.95
CAT 170217P00095000 P 02/17/17 95.0 14.45 15.05
CAT 170217P00100000 P 02/17/17 100.0 17.25 20.10
CAT 170217P00105000 P 02/17/17 105.0 21.70 25.15
CAT 170217P00110000 P 02/17/17 110.0 26.90 29.85
CAT 180119C00030000 C 01/19/18 30.0 51.50 54.80
CAT 180119C00032500 C 01/19/18 32.5 47.95 52.50
CAT 180119C00035000 C 01/19/18 35.0 45.30 50.00
CAT 180119C00037500 C 01/19/18 37.5 43.10 47.50
CAT 180119C00040000 C 01/19/18 40.0 41.50 44.80
CAT 180119C00042500 C 01/19/18 42.5 38.90 42.40
CAT 180119C00045000 C 01/19/18 45.0 36.50 39.80
CAT 180119C00047500 C 01/19/18 47.5 33.00 37.50
CAT 180119C00050000 C 01/19/18 50.0 31.50 35.00
CAT 180119C00052500 C 01/19/18 52.5 29.30 32.60
CAT 180119C00055000 C 01/19/18 55.0 26.90 30.20
CAT 180119C00057500 C 01/19/18 57.5 24.70 28.00
CAT 180119C00060000 C 01/19/18 60.0 22.30 24.80
CAT 180119C00062500 C 01/19/18 62.5 20.30 22.30
CAT 180119C00065000 C 01/19/18 65.0 19.05 19.75
CAT 180119C00067500 C 01/19/18 67.5 17.10 17.80
CAT 180119C00070000 C 01/19/18 70.0 15.30 16.00
CAT 180119C00072500 C 01/19/18 72.5 13.40 14.25
CAT 180119C00075000 C 01/19/18 75.0 11.65 12.65
CAT 180119C00077500 C 01/19/18 77.5 10.50 11.15
CAT 180119C00080000 C 01/19/18 80.0 9.30 9.85
CAT 180119C00082500 C 01/19/18 82.5 7.90 8.60
CAT 180119C00085000 C 01/19/18 85.0 7.00 7.35
CAT 180119C00087500 C 01/19/18 87.5 5.90 6.30
CAT 180119C00090000 C 01/19/18 90.0 5.00 5.40
CAT 180119C00092500 C 01/19/18 92.5 3.65 4.60
CAT 180119C00095000 C 01/19/18 95.0 2.92 3.90
CAT 180119C00100000 C 01/19/18 100.0 2.36 2.76
CAT 180119C00105000 C 01/19/18 105.0 1.55 1.89
CAT 180119C00110000 C 01/19/18 110.0 0.50 1.38
CAT 180119C00115000 C 01/19/18 115.0 0.65 0.91
CAT 180119C00120000 C 01/19/18 120.0 0.21 0.55
CAT 180119P00030000 P 01/19/18 30.0 0.45 0.61
CAT 180119P00032500 P 01/19/18 32.5 0.58 0.71
CAT 180119P00035000 P 01/19/18 35.0 0.74 0.80
CAT 180119P00037500 P 01/19/18 37.5 0.79 1.07
CAT 180119P00040000 P 01/19/18 40.0 0.98 1.24
CAT 180119P00042500 P 01/19/18 42.5 1.14 1.35
CAT 180119P00045000 P 01/19/18 45.0 1.35 1.65
CAT 180119P00047500 P 01/19/18 47.5 1.61 1.90
CAT 180119P00050000 P 01/19/18 50.0 1.85 2.05
CAT 180119P00052500 P 01/19/18 52.5 2.18 2.51
CAT 180119P00055000 P 01/19/18 55.0 2.53 2.78
CAT 180119P00057500 P 01/19/18 57.5 2.98 3.35
CAT 180119P00060000 P 01/19/18 60.0 3.40 3.85
CAT 180119P00062500 P 01/19/18 62.5 3.95 4.40
CAT 180119P00065000 P 01/19/18 65.0 4.55 4.90
CAT 180119P00067500 P 01/19/18 67.5 5.25 5.60
CAT 180119P00070000 P 01/19/18 70.0 6.05 6.55
CAT 180119P00072500 P 01/19/18 72.5 6.80 7.50
CAT 180119P00075000 P 01/19/18 75.0 7.35 8.45
CAT 180119P00077500 P 01/19/18 77.5 8.40 9.30
CAT 180119P00080000 P 01/19/18 80.0 9.45 10.70
CAT 180119P00082500 P 01/19/18 82.5 10.70 12.00
CAT 180119P00085000 P 01/19/18 85.0 11.60 13.45
CAT 180119P00087500 P 01/19/18 87.5 14.05 14.60
CAT 180119P00090000 P 01/19/18 90.0 15.65 16.20
CAT 180119P00092500 P 01/19/18 92.5 17.30 18.55
CAT 180119P00095000 P 01/19/18 95.0 19.10 20.10
CAT 180119P00100000 P 01/19/18 100.0 22.95 23.80
CAT 180119P00105000 P 01/19/18 105.0 26.20 28.30
CAT 180119P00110000 P 01/19/18 110.0 29.70 33.00
CAT 180119P00115000 P 01/19/18 115.0 34.10 38.50
CAT 180119P00120000 P 01/19/18 120.0 39.10 43.00

OPRA data is delayed 15 minutes.