Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-17)Premium Content

Caterpillar Inc (CAT)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 170224C00070000 C 02/24/17 70.0 27.35 29.70
CAT 170224C00075000 C 02/24/17 75.0 21.25 24.85
CAT 170224C00077500 C 02/24/17 77.5 19.40 22.55
CAT 170224C00080000 C 02/24/17 80.0 17.75 19.65
CAT 170224C00081000 C 02/24/17 81.0 16.05 18.80
CAT 170224C00082000 C 02/24/17 82.0 15.10 18.15
CAT 170224C00083000 C 02/24/17 83.0 14.10 17.05
CAT 170224C00084000 C 02/24/17 84.0 13.50 15.85
CAT 170224C00085000 C 02/24/17 85.0 12.75 14.50
CAT 170224C00085500 C 02/24/17 85.5 11.90 14.40
CAT 170224C00086000 C 02/24/17 86.0 11.65 13.85
CAT 170224C00086500 C 02/24/17 86.5 11.15 13.60
CAT 170224C00087000 C 02/24/17 87.0 10.70 12.95
CAT 170224C00087500 C 02/24/17 87.5 10.15 12.35
CAT 170224C00088000 C 02/24/17 88.0 9.70 11.95
CAT 170224C00088500 C 02/24/17 88.5 8.65 11.35
CAT 170224C00089000 C 02/24/17 89.0 8.75 10.20
CAT 170224C00089500 C 02/24/17 89.5 7.75 9.90
CAT 170224C00090000 C 02/24/17 90.0 7.80 9.25
CAT 170224C00090500 C 02/24/17 90.5 7.40 8.85
CAT 170224C00091000 C 02/24/17 91.0 6.85 8.30
CAT 170224C00091500 C 02/24/17 91.5 6.20 7.65
CAT 170224C00092000 C 02/24/17 92.0 5.65 6.45
CAT 170224C00092500 C 02/24/17 92.5 5.10 6.75
CAT 170224C00093000 C 02/24/17 93.0 5.05 5.15
CAT 170224C00093500 C 02/24/17 93.5 4.30 5.75
CAT 170224C00094000 C 02/24/17 94.0 4.05 4.15
CAT 170224C00094500 C 02/24/17 94.5 3.55 3.65
CAT 170224C00095000 C 02/24/17 95.0 3.05 3.20
CAT 170224C00095500 C 02/24/17 95.5 2.61 2.70
CAT 170224C00096000 C 02/24/17 96.0 2.17 2.24
CAT 170224C00096500 C 02/24/17 96.5 1.74 1.79
CAT 170224C00097000 C 02/24/17 97.0 1.31 1.39
CAT 170224C00097500 C 02/24/17 97.5 0.99 1.04
CAT 170224C00098000 C 02/24/17 98.0 0.70 0.74
CAT 170224C00098500 C 02/24/17 98.5 0.46 0.50
CAT 170224C00099000 C 02/24/17 99.0 0.30 0.33
CAT 170224C00099500 C 02/24/17 99.5 0.18 0.21
CAT 170224C00100000 C 02/24/17 100.0 0.11 0.14
CAT 170224C00101000 C 02/24/17 101.0 0.03 0.06
CAT 170224C00102000 C 02/24/17 102.0 0.01 0.04
CAT 170224C00103000 C 02/24/17 103.0 0.00 0.03
CAT 170224C00104000 C 02/24/17 104.0 0.00 0.01
CAT 170224C00105000 C 02/24/17 105.0 0.00 0.01
CAT 170224C00106000 C 02/24/17 106.0 0.00 0.01
CAT 170224C00107000 C 02/24/17 107.0 0.00 0.47
CAT 170224C00108000 C 02/24/17 108.0 0.00 0.48
CAT 170224C00109000 C 02/24/17 109.0 0.00 0.48
CAT 170224C00110000 C 02/24/17 110.0 0.00 0.33
CAT 170224C00111000 C 02/24/17 111.0 0.00 0.47
CAT 170224C00112000 C 02/24/17 112.0 0.00 0.47
CAT 170224C00113000 C 02/24/17 113.0 0.00 0.47
CAT 170224C00115000 C 02/24/17 115.0 0.00 0.47
CAT 170224C00120000 C 02/24/17 120.0 0.00 0.31
CAT 170224C00125000 C 02/24/17 125.0 0.00 0.45
CAT 170224C00130000 C 02/24/17 130.0 0.00 0.48
CAT 170224C00135000 C 02/24/17 135.0 0.00 0.46
CAT 170224C00140000 C 02/24/17 140.0 0.00 0.48
CAT 170224P00070000 P 02/24/17 70.0 0.00 0.49
CAT 170224P00075000 P 02/24/17 75.0 0.00 0.48
CAT 170224P00077500 P 02/24/17 77.5 0.00 0.48
CAT 170224P00080000 P 02/24/17 80.0 0.00 0.01
CAT 170224P00081000 P 02/24/17 81.0 0.00 0.49
CAT 170224P00082000 P 02/24/17 82.0 0.00 0.48
CAT 170224P00083000 P 02/24/17 83.0 0.00 0.48
CAT 170224P00084000 P 02/24/17 84.0 0.00 0.18
CAT 170224P00085000 P 02/24/17 85.0 0.00 0.01
CAT 170224P00085500 P 02/24/17 85.5 0.00 0.46
CAT 170224P00086000 P 02/24/17 86.0 0.00 0.48
CAT 170224P00086500 P 02/24/17 86.5 0.00 0.47
CAT 170224P00087000 P 02/24/17 87.0 0.00 0.02
CAT 170224P00087500 P 02/24/17 87.5 0.00 0.02
CAT 170224P00088000 P 02/24/17 88.0 0.00 0.09
CAT 170224P00088500 P 02/24/17 88.5 0.00 0.10
CAT 170224P00089000 P 02/24/17 89.0 0.00 0.11
CAT 170224P00089500 P 02/24/17 89.5 0.00 0.48
CAT 170224P00090000 P 02/24/17 90.0 0.00 0.02
CAT 170224P00090500 P 02/24/17 90.5 0.00 0.03
CAT 170224P00091000 P 02/24/17 91.0 0.00 0.46
CAT 170224P00091500 P 02/24/17 91.5 0.00 0.46
CAT 170224P00092000 P 02/24/17 92.0 0.00 0.06
CAT 170224P00092500 P 02/24/17 92.5 0.00 0.46
CAT 170224P00093000 P 02/24/17 93.0 0.00 0.04
CAT 170224P00093500 P 02/24/17 93.5 0.00 0.25
CAT 170224P00094000 P 02/24/17 94.0 0.00 0.04
CAT 170224P00094500 P 02/24/17 94.5 0.00 0.27
CAT 170224P00095000 P 02/24/17 95.0 0.04 0.06
CAT 170224P00095500 P 02/24/17 95.5 0.06 0.10
CAT 170224P00096000 P 02/24/17 96.0 0.10 0.14
CAT 170224P00096500 P 02/24/17 96.5 0.17 0.21
CAT 170224P00097000 P 02/24/17 97.0 0.27 0.31
CAT 170224P00097500 P 02/24/17 97.5 0.42 0.47
CAT 170224P00098000 P 02/24/17 98.0 0.63 0.68
CAT 170224P00098500 P 02/24/17 98.5 0.90 0.96
CAT 170224P00099000 P 02/24/17 99.0 1.22 1.29
CAT 170224P00099500 P 02/24/17 99.5 1.60 1.67
CAT 170224P00100000 P 02/24/17 100.0 2.01 2.12
CAT 170224P00101000 P 02/24/17 101.0 2.92 3.05
CAT 170224P00102000 P 02/24/17 102.0 3.90 4.00
CAT 170224P00103000 P 02/24/17 103.0 4.85 5.00
CAT 170224P00104000 P 02/24/17 104.0 4.70 7.15
CAT 170224P00105000 P 02/24/17 105.0 5.65 7.20
CAT 170224P00106000 P 02/24/17 106.0 6.25 8.95
CAT 170224P00107000 P 02/24/17 107.0 7.55 10.20
CAT 170224P00108000 P 02/24/17 108.0 8.55 11.60
CAT 170224P00109000 P 02/24/17 109.0 9.55 12.20
CAT 170224P00110000 P 02/24/17 110.0 10.40 12.35
CAT 170224P00111000 P 02/24/17 111.0 11.30 13.90
CAT 170224P00112000 P 02/24/17 112.0 12.30 14.65
CAT 170224P00113000 P 02/24/17 113.0 13.25 15.95
CAT 170224P00115000 P 02/24/17 115.0 15.25 17.85
CAT 170224P00120000 P 02/24/17 120.0 20.25 23.35
CAT 170224P00125000 P 02/24/17 125.0 25.20 28.20
CAT 170224P00130000 P 02/24/17 130.0 30.20 33.75
CAT 170224P00135000 P 02/24/17 135.0 34.65 39.00
CAT 170224P00140000 P 02/24/17 140.0 39.85 43.65
CAT 170303C00075000 C 03/03/17 75.0 22.75 24.80
CAT 170303C00080000 C 03/03/17 80.0 18.00 18.15
CAT 170303C00085000 C 03/03/17 85.0 12.80 14.60
CAT 170303C00085500 C 03/03/17 85.5 12.25 14.55
CAT 170303C00086000 C 03/03/17 86.0 11.70 14.05
CAT 170303C00086500 C 03/03/17 86.5 11.20 13.05
CAT 170303C00087000 C 03/03/17 87.0 10.25 12.75
CAT 170303C00087500 C 03/03/17 87.5 10.20 12.25
CAT 170303C00088000 C 03/03/17 88.0 10.05 10.20
CAT 170303C00088500 C 03/03/17 88.5 9.45 10.85
CAT 170303C00089000 C 03/03/17 89.0 8.85 10.45
CAT 170303C00089500 C 03/03/17 89.5 8.35 9.95
CAT 170303C00090000 C 03/03/17 90.0 7.90 9.35
CAT 170303C00090500 C 03/03/17 90.5 7.35 8.75
CAT 170303C00091000 C 03/03/17 91.0 6.75 8.35
CAT 170303C00091500 C 03/03/17 91.5 6.35 7.85
CAT 170303C00092000 C 03/03/17 92.0 5.85 6.90
CAT 170303C00092500 C 03/03/17 92.5 5.50 6.25
CAT 170303C00093000 C 03/03/17 93.0 4.85 6.35
CAT 170303C00093500 C 03/03/17 93.5 4.70 4.80
CAT 170303C00094000 C 03/03/17 94.0 3.90 5.45
CAT 170303C00094500 C 03/03/17 94.5 3.60 4.85
CAT 170303C00095000 C 03/03/17 95.0 3.35 3.45
CAT 170303C00095500 C 03/03/17 95.5 2.91 3.00
CAT 170303C00096000 C 03/03/17 96.0 2.50 3.05
CAT 170303C00096500 C 03/03/17 96.5 2.17 2.22
CAT 170303C00097000 C 03/03/17 97.0 1.83 1.87
CAT 170303C00097500 C 03/03/17 97.5 1.51 1.55
CAT 170303C00098000 C 03/03/17 98.0 1.23 1.27
CAT 170303C00098500 C 03/03/17 98.5 0.99 1.03
CAT 170303C00099000 C 03/03/17 99.0 0.78 0.82
CAT 170303C00099500 C 03/03/17 99.5 0.60 0.65
CAT 170303C00100000 C 03/03/17 100.0 0.46 0.51
CAT 170303C00101000 C 03/03/17 101.0 0.27 0.30
CAT 170303C00102000 C 03/03/17 102.0 0.15 0.19
CAT 170303C00103000 C 03/03/17 103.0 0.08 0.14
CAT 170303C00104000 C 03/03/17 104.0 0.04 0.09
CAT 170303C00105000 C 03/03/17 105.0 0.02 0.09
CAT 170303C00106000 C 03/03/17 106.0 0.00 0.47
CAT 170303C00107000 C 03/03/17 107.0 0.00 0.48
CAT 170303C00108000 C 03/03/17 108.0 0.00 0.48
CAT 170303C00109000 C 03/03/17 109.0 0.00 0.47
CAT 170303C00110000 C 03/03/17 110.0 0.00 0.34
CAT 170303C00111000 C 03/03/17 111.0 0.00 0.49
CAT 170303P00075000 P 03/03/17 75.0 0.00 0.28
CAT 170303P00080000 P 03/03/17 80.0 0.00 0.02
CAT 170303P00085000 P 03/03/17 85.0 0.00 0.07
CAT 170303P00085500 P 03/03/17 85.5 0.00 0.16
CAT 170303P00086000 P 03/03/17 86.0 0.00 0.11
CAT 170303P00086500 P 03/03/17 86.5 0.00 0.16
CAT 170303P00087000 P 03/03/17 87.0 0.00 0.06
CAT 170303P00087500 P 03/03/17 87.5 0.00 0.23
CAT 170303P00088000 P 03/03/17 88.0 0.01 0.11
CAT 170303P00088500 P 03/03/17 88.5 0.00 0.33
CAT 170303P00089000 P 03/03/17 89.0 0.02 0.05
CAT 170303P00089500 P 03/03/17 89.5 0.00 0.35
CAT 170303P00090000 P 03/03/17 90.0 0.03 0.09
CAT 170303P00090500 P 03/03/17 90.5 0.02 0.35
CAT 170303P00091000 P 03/03/17 91.0 0.02 0.13
CAT 170303P00091500 P 03/03/17 91.5 0.04 0.22
CAT 170303P00092000 P 03/03/17 92.0 0.06 0.11
CAT 170303P00092500 P 03/03/17 92.5 0.08 0.13
CAT 170303P00093000 P 03/03/17 93.0 0.10 0.14
CAT 170303P00093500 P 03/03/17 93.5 0.13 0.18
CAT 170303P00094000 P 03/03/17 94.0 0.17 0.21
CAT 170303P00094500 P 03/03/17 94.5 0.22 0.26
CAT 170303P00095000 P 03/03/17 95.0 0.28 0.32
CAT 170303P00095500 P 03/03/17 95.5 0.36 0.40
CAT 170303P00096000 P 03/03/17 96.0 0.46 0.50
CAT 170303P00096500 P 03/03/17 96.5 0.59 0.63
CAT 170303P00097000 P 03/03/17 97.0 0.74 0.79
CAT 170303P00097500 P 03/03/17 97.5 0.93 0.98
CAT 170303P00098000 P 03/03/17 98.0 1.15 1.19
CAT 170303P00098500 P 03/03/17 98.5 1.40 1.46
CAT 170303P00099000 P 03/03/17 99.0 1.69 1.75
CAT 170303P00099500 P 03/03/17 99.5 2.01 2.09
CAT 170303P00100000 P 03/03/17 100.0 2.37 2.45
CAT 170303P00101000 P 03/03/17 101.0 3.00 3.40
CAT 170303P00102000 P 03/03/17 102.0 4.00 4.15
CAT 170303P00103000 P 03/03/17 103.0 4.00 5.40
CAT 170303P00104000 P 03/03/17 104.0 4.80 7.10
CAT 170303P00105000 P 03/03/17 105.0 5.65 7.30
CAT 170303P00106000 P 03/03/17 106.0 6.65 8.75
CAT 170303P00107000 P 03/03/17 107.0 7.65 10.05
CAT 170303P00108000 P 03/03/17 108.0 8.60 10.90
CAT 170303P00109000 P 03/03/17 109.0 9.65 12.35
CAT 170303P00110000 P 03/03/17 110.0 10.35 13.25
CAT 170303P00111000 P 03/03/17 111.0 11.30 13.50
CAT 170310C00080000 C 03/10/17 80.0 17.60 19.45
CAT 170310C00085000 C 03/10/17 85.0 12.10 14.80
CAT 170310C00085500 C 03/10/17 85.5 11.80 14.25
CAT 170310C00086000 C 03/10/17 86.0 11.35 13.80
CAT 170310C00086500 C 03/10/17 86.5 11.25 13.25
CAT 170310C00087000 C 03/10/17 87.0 10.60 12.75
CAT 170310C00087500 C 03/10/17 87.5 10.35 12.20
CAT 170310C00088000 C 03/10/17 88.0 9.35 11.80
CAT 170310C00088500 C 03/10/17 88.5 8.70 11.35
CAT 170310C00089000 C 03/10/17 89.0 8.85 10.50
CAT 170310C00089500 C 03/10/17 89.5 8.05 10.00
CAT 170310C00090000 C 03/10/17 90.0 8.00 8.55
CAT 170310C00090500 C 03/10/17 90.5 7.50 8.95
CAT 170310C00091000 C 03/10/17 91.0 7.05 8.45
CAT 170310C00091500 C 03/10/17 91.5 5.95 8.10
CAT 170310C00092000 C 03/10/17 92.0 5.30 7.50
CAT 170310C00092500 C 03/10/17 92.5 5.65 6.20
CAT 170310C00093000 C 03/10/17 93.0 5.10 6.60
CAT 170310C00093500 C 03/10/17 93.5 4.75 6.00
CAT 170310C00094000 C 03/10/17 94.0 4.35 5.25
CAT 170310C00094500 C 03/10/17 94.5 3.90 4.80
CAT 170310C00095000 C 03/10/17 95.0 3.55 3.75
CAT 170310C00095500 C 03/10/17 95.5 3.20 3.35
CAT 170310C00096000 C 03/10/17 96.0 2.86 2.97
CAT 170310C00096500 C 03/10/17 96.5 2.52 2.60
CAT 170310C00097000 C 03/10/17 97.0 2.19 2.28
CAT 170310C00097500 C 03/10/17 97.5 1.89 1.98
CAT 170310C00098000 C 03/10/17 98.0 1.59 1.65
CAT 170310C00098500 C 03/10/17 98.5 1.36 1.45
CAT 170310C00099000 C 03/10/17 99.0 1.14 1.17
CAT 170310C00099500 C 03/10/17 99.5 0.94 1.03
CAT 170310C00100000 C 03/10/17 100.0 0.77 0.82
CAT 170310C00101000 C 03/10/17 101.0 0.52 0.55
CAT 170310C00102000 C 03/10/17 102.0 0.33 0.39
CAT 170310C00103000 C 03/10/17 103.0 0.21 0.27
CAT 170310C00104000 C 03/10/17 104.0 0.14 0.18
CAT 170310C00105000 C 03/10/17 105.0 0.08 0.13
CAT 170310C00106000 C 03/10/17 106.0 0.01 0.22
CAT 170310C00107000 C 03/10/17 107.0 0.00 0.24
CAT 170310C00108000 C 03/10/17 108.0 0.00 0.14
CAT 170310C00109000 C 03/10/17 109.0 0.00 0.48
CAT 170310C00110000 C 03/10/17 110.0 0.00 0.04
CAT 170310C00111000 C 03/10/17 111.0 0.00 0.47
CAT 170310P00080000 P 03/10/17 80.0 0.00 0.07
CAT 170310P00085000 P 03/10/17 85.0 0.00 0.07
CAT 170310P00085500 P 03/10/17 85.5 0.00 0.15
CAT 170310P00086000 P 03/10/17 86.0 0.00 0.15
CAT 170310P00086500 P 03/10/17 86.5 0.01 0.21
CAT 170310P00087000 P 03/10/17 87.0 0.01 0.30
CAT 170310P00087500 P 03/10/17 87.5 0.01 0.16
CAT 170310P00088000 P 03/10/17 88.0 0.02 0.33
CAT 170310P00088500 P 03/10/17 88.5 0.01 0.26
CAT 170310P00089000 P 03/10/17 89.0 0.04 0.19
CAT 170310P00089500 P 03/10/17 89.5 0.06 0.20
CAT 170310P00090000 P 03/10/17 90.0 0.05 0.18
CAT 170310P00090500 P 03/10/17 90.5 0.07 0.30
CAT 170310P00091000 P 03/10/17 91.0 0.11 0.32
CAT 170310P00091500 P 03/10/17 91.5 0.16 0.20
CAT 170310P00092000 P 03/10/17 92.0 0.19 0.22
CAT 170310P00092500 P 03/10/17 92.5 0.22 0.26
CAT 170310P00093000 P 03/10/17 93.0 0.26 0.30
CAT 170310P00093500 P 03/10/17 93.5 0.32 0.35
CAT 170310P00094000 P 03/10/17 94.0 0.38 0.42
CAT 170310P00094500 P 03/10/17 94.5 0.45 0.49
CAT 170310P00095000 P 03/10/17 95.0 0.55 0.59
CAT 170310P00095500 P 03/10/17 95.5 0.65 0.69
CAT 170310P00096000 P 03/10/17 96.0 0.79 0.82
CAT 170310P00096500 P 03/10/17 96.5 0.94 0.97
CAT 170310P00097000 P 03/10/17 97.0 1.09 1.14
CAT 170310P00097500 P 03/10/17 97.5 1.30 1.35
CAT 170310P00098000 P 03/10/17 98.0 1.52 1.58
CAT 170310P00098500 P 03/10/17 98.5 1.77 1.81
CAT 170310P00099000 P 03/10/17 99.0 2.05 2.11
CAT 170310P00099500 P 03/10/17 99.5 2.34 2.41
CAT 170310P00100000 P 03/10/17 100.0 2.68 2.75
CAT 170310P00101000 P 03/10/17 101.0 3.30 3.60
CAT 170310P00102000 P 03/10/17 102.0 4.15 4.60
CAT 170310P00103000 P 03/10/17 103.0 4.55 5.30
CAT 170310P00104000 P 03/10/17 104.0 5.05 6.50
CAT 170310P00105000 P 03/10/17 105.0 5.90 8.00
CAT 170310P00106000 P 03/10/17 106.0 6.70 9.05
CAT 170310P00107000 P 03/10/17 107.0 7.75 10.00
CAT 170310P00108000 P 03/10/17 108.0 8.65 11.50
CAT 170310P00109000 P 03/10/17 109.0 9.60 12.40
CAT 170310P00110000 P 03/10/17 110.0 10.30 12.40
CAT 170310P00111000 P 03/10/17 111.0 11.35 13.35
CAT 170317C00050000 C 03/17/17 50.0 46.70 49.65
CAT 170317C00055000 C 03/17/17 55.0 41.45 44.70
CAT 170317C00060000 C 03/17/17 60.0 36.75 39.70
CAT 170317C00062500 C 03/17/17 62.5 34.25 37.20
CAT 170317C00065000 C 03/17/17 65.0 32.50 34.75
CAT 170317C00067500 C 03/17/17 67.5 29.25 32.25
CAT 170317C00070000 C 03/17/17 70.0 27.80 29.25
CAT 170317C00071000 C 03/17/17 71.0 26.00 28.75
CAT 170317C00071500 C 03/17/17 71.5 25.55 28.20
CAT 170317C00072000 C 03/17/17 72.0 25.15 27.75
CAT 170317C00072500 C 03/17/17 72.5 24.55 27.20
CAT 170317C00073000 C 03/17/17 73.0 24.55 26.75
CAT 170317C00073500 C 03/17/17 73.5 24.05 26.25
CAT 170317C00074000 C 03/17/17 74.0 23.00 25.75
CAT 170317C00074500 C 03/17/17 74.5 23.10 25.25
CAT 170317C00075000 C 03/17/17 75.0 22.55 24.40
CAT 170317C00076000 C 03/17/17 76.0 21.25 23.75
CAT 170317C00077000 C 03/17/17 77.0 19.65 22.75
CAT 170317C00077500 C 03/17/17 77.5 19.30 22.25
CAT 170317C00078000 C 03/17/17 78.0 18.50 21.70
CAT 170317C00078500 C 03/17/17 78.5 18.00 21.20
CAT 170317C00079000 C 03/17/17 79.0 17.55 20.70
CAT 170317C00079500 C 03/17/17 79.5 17.40 19.75
CAT 170317C00080000 C 03/17/17 80.0 17.80 19.25
CAT 170317C00080500 C 03/17/17 80.5 17.25 19.15
CAT 170317C00081000 C 03/17/17 81.0 16.85 18.60
CAT 170317C00081500 C 03/17/17 81.5 16.25 18.15
CAT 170317C00082000 C 03/17/17 82.0 15.90 17.70
CAT 170317C00082500 C 03/17/17 82.5 15.20 16.85
CAT 170317C00083000 C 03/17/17 83.0 14.75 16.60
CAT 170317C00083500 C 03/17/17 83.5 14.35 16.15
CAT 170317C00084000 C 03/17/17 84.0 13.65 15.40
CAT 170317C00084500 C 03/17/17 84.5 13.35 15.15
CAT 170317C00085000 C 03/17/17 85.0 12.95 14.30
CAT 170317C00085500 C 03/17/17 85.5 12.30 14.15
CAT 170317C00086000 C 03/17/17 86.0 11.85 13.60
CAT 170317C00086500 C 03/17/17 86.5 11.35 13.20
CAT 170317C00087000 C 03/17/17 87.0 10.85 12.65
CAT 170317C00087500 C 03/17/17 87.5 10.35 11.75
CAT 170317C00088000 C 03/17/17 88.0 9.85 11.70
CAT 170317C00088500 C 03/17/17 88.5 9.30 11.10
CAT 170317C00089000 C 03/17/17 89.0 9.00 10.50
CAT 170317C00089500 C 03/17/17 89.5 8.50 9.90
CAT 170317C00090000 C 03/17/17 90.0 8.25 8.35
CAT 170317C00090500 C 03/17/17 90.5 7.55 9.00
CAT 170317C00091000 C 03/17/17 91.0 7.00 8.55
CAT 170317C00091500 C 03/17/17 91.5 6.70 8.15
CAT 170317C00092000 C 03/17/17 92.0 6.10 7.65
CAT 170317C00092500 C 03/17/17 92.5 5.95 6.05
CAT 170317C00093000 C 03/17/17 93.0 5.40 6.50
CAT 170317C00093500 C 03/17/17 93.5 5.00 5.80
CAT 170317C00094000 C 03/17/17 94.0 4.50 5.00
CAT 170317C00094500 C 03/17/17 94.5 4.00 4.45
CAT 170317C00095000 C 03/17/17 95.0 3.85 4.00
CAT 170317C00095500 C 03/17/17 95.5 3.50 3.60
CAT 170317C00096000 C 03/17/17 96.0 3.15 3.25
CAT 170317C00096500 C 03/17/17 96.5 2.80 2.88
CAT 170317C00097000 C 03/17/17 97.0 2.50 2.55
CAT 170317C00097500 C 03/17/17 97.5 2.19 2.25
CAT 170317C00098000 C 03/17/17 98.0 1.92 1.98
CAT 170317C00098500 C 03/17/17 98.5 1.67 1.73
CAT 170317C00099000 C 03/17/17 99.0 1.44 1.50
CAT 170317C00099500 C 03/17/17 99.5 1.25 1.30
CAT 170317C00100000 C 03/17/17 100.0 1.06 1.11
CAT 170317C00101000 C 03/17/17 101.0 0.76 0.80
CAT 170317C00102000 C 03/17/17 102.0 0.53 0.57
CAT 170317C00103000 C 03/17/17 103.0 0.37 0.41
CAT 170317C00104000 C 03/17/17 104.0 0.24 0.30
CAT 170317C00105000 C 03/17/17 105.0 0.18 0.23
CAT 170317C00106000 C 03/17/17 106.0 0.12 0.17
CAT 170317C00107000 C 03/17/17 107.0 0.09 0.13
CAT 170317C00108000 C 03/17/17 108.0 0.06 0.11
CAT 170317C00109000 C 03/17/17 109.0 0.03 0.09
CAT 170317C00110000 C 03/17/17 110.0 0.02 0.08
CAT 170317C00111000 C 03/17/17 111.0 0.01 0.09
CAT 170317C00112000 C 03/17/17 112.0 0.00 0.07
CAT 170317C00113000 C 03/17/17 113.0 0.00 0.07
CAT 170317C00115000 C 03/17/17 115.0 0.02 0.03
CAT 170317C00120000 C 03/17/17 120.0 0.01 0.02
CAT 170317C00125000 C 03/17/17 125.0 0.00 0.01
CAT 170317C00130000 C 03/17/17 130.0 0.00 0.04
CAT 170317C00135000 C 03/17/17 135.0 0.00 0.04
CAT 170317C00140000 C 03/17/17 140.0 0.00 0.04
CAT 170317P00050000 P 03/17/17 50.0 0.00 0.05
CAT 170317P00055000 P 03/17/17 55.0 0.00 0.03
CAT 170317P00060000 P 03/17/17 60.0 0.00 0.01
CAT 170317P00062500 P 03/17/17 62.5 0.00 0.04
CAT 170317P00065000 P 03/17/17 65.0 0.00 0.01
CAT 170317P00067500 P 03/17/17 67.5 0.00 0.04
CAT 170317P00070000 P 03/17/17 70.0 0.00 0.02
CAT 170317P00071000 P 03/17/17 71.0 0.00 0.03
CAT 170317P00071500 P 03/17/17 71.5 0.00 0.05
CAT 170317P00072000 P 03/17/17 72.0 0.00 0.05
CAT 170317P00072500 P 03/17/17 72.5 0.00 0.03
CAT 170317P00073000 P 03/17/17 73.0 0.00 0.04
CAT 170317P00073500 P 03/17/17 73.5 0.00 0.06
CAT 170317P00074000 P 03/17/17 74.0 0.00 0.05
CAT 170317P00074500 P 03/17/17 74.5 0.00 0.05
CAT 170317P00075000 P 03/17/17 75.0 0.00 0.04
CAT 170317P00076000 P 03/17/17 76.0 0.00 0.03
CAT 170317P00077000 P 03/17/17 77.0 0.00 0.04
CAT 170317P00077500 P 03/17/17 77.5 0.00 0.05
CAT 170317P00078000 P 03/17/17 78.0 0.00 0.04
CAT 170317P00078500 P 03/17/17 78.5 0.00 0.05
CAT 170317P00079000 P 03/17/17 79.0 0.00 0.05
CAT 170317P00079500 P 03/17/17 79.5 0.00 0.06
CAT 170317P00080000 P 03/17/17 80.0 0.02 0.04
CAT 170317P00080500 P 03/17/17 80.5 0.00 0.07
CAT 170317P00081000 P 03/17/17 81.0 0.00 0.07
CAT 170317P00081500 P 03/17/17 81.5 0.00 0.08
CAT 170317P00082000 P 03/17/17 82.0 0.00 0.08
CAT 170317P00082500 P 03/17/17 82.5 0.00 0.09
CAT 170317P00083000 P 03/17/17 83.0 0.01 0.09
CAT 170317P00083500 P 03/17/17 83.5 0.02 0.09
CAT 170317P00084000 P 03/17/17 84.0 0.03 0.10
CAT 170317P00084500 P 03/17/17 84.5 0.04 0.11
CAT 170317P00085000 P 03/17/17 85.0 0.05 0.07
CAT 170317P00085500 P 03/17/17 85.5 0.05 0.12
CAT 170317P00086000 P 03/17/17 86.0 0.06 0.14
CAT 170317P00086500 P 03/17/17 86.5 0.07 0.13
CAT 170317P00087000 P 03/17/17 87.0 0.08 0.15
CAT 170317P00087500 P 03/17/17 87.5 0.10 0.13
CAT 170317P00088000 P 03/17/17 88.0 0.11 0.16
CAT 170317P00088500 P 03/17/17 88.5 0.12 0.16
CAT 170317P00089000 P 03/17/17 89.0 0.14 0.18
CAT 170317P00089500 P 03/17/17 89.5 0.16 0.20
CAT 170317P00090000 P 03/17/17 90.0 0.18 0.21
CAT 170317P00090500 P 03/17/17 90.5 0.20 0.25
CAT 170317P00091000 P 03/17/17 91.0 0.24 0.28
CAT 170317P00091500 P 03/17/17 91.5 0.27 0.32
CAT 170317P00092000 P 03/17/17 92.0 0.32 0.37
CAT 170317P00092500 P 03/17/17 92.5 0.37 0.41
CAT 170317P00093000 P 03/17/17 93.0 0.43 0.48
CAT 170317P00093500 P 03/17/17 93.5 0.51 0.55
CAT 170317P00094000 P 03/17/17 94.0 0.60 0.64
CAT 170317P00094500 P 03/17/17 94.5 0.69 0.74
CAT 170317P00095000 P 03/17/17 95.0 0.81 0.85
CAT 170317P00095500 P 03/17/17 95.5 0.93 0.97
CAT 170317P00096000 P 03/17/17 96.0 1.06 1.11
CAT 170317P00096500 P 03/17/17 96.5 1.22 1.27
CAT 170317P00097000 P 03/17/17 97.0 1.41 1.46
CAT 170317P00097500 P 03/17/17 97.5 1.61 1.65
CAT 170317P00098000 P 03/17/17 98.0 1.84 1.88
CAT 170317P00098500 P 03/17/17 98.5 2.08 2.13
CAT 170317P00099000 P 03/17/17 99.0 2.35 2.40
CAT 170317P00099500 P 03/17/17 99.5 2.65 2.69
CAT 170317P00100000 P 03/17/17 100.0 2.97 3.05
CAT 170317P00101000 P 03/17/17 101.0 3.65 3.75
CAT 170317P00102000 P 03/17/17 102.0 4.40 4.50
CAT 170317P00103000 P 03/17/17 103.0 5.20 5.60
CAT 170317P00104000 P 03/17/17 104.0 5.45 6.55
CAT 170317P00105000 P 03/17/17 105.0 7.00 7.15
CAT 170317P00106000 P 03/17/17 106.0 6.85 8.40
CAT 170317P00107000 P 03/17/17 107.0 7.75 9.20
CAT 170317P00108000 P 03/17/17 108.0 8.80 10.25
CAT 170317P00109000 P 03/17/17 109.0 9.75 11.30
CAT 170317P00110000 P 03/17/17 110.0 11.85 12.00
CAT 170317P00111000 P 03/17/17 111.0 11.45 13.15
CAT 170317P00112000 P 03/17/17 112.0 12.45 14.30
CAT 170317P00113000 P 03/17/17 113.0 13.30 15.30
CAT 170317P00115000 P 03/17/17 115.0 15.85 17.15
CAT 170317P00120000 P 03/17/17 120.0 20.25 22.20
CAT 170317P00125000 P 03/17/17 125.0 25.25 27.20
CAT 170317P00130000 P 03/17/17 130.0 30.25 32.20
CAT 170317P00135000 P 03/17/17 135.0 35.30 37.15
CAT 170317P00140000 P 03/17/17 140.0 40.75 42.25
CAT 170324C00075000 C 03/24/17 75.0 22.75 24.75
CAT 170324C00080000 C 03/24/17 80.0 17.60 19.80
CAT 170324C00085000 C 03/24/17 85.0 12.95 14.70
CAT 170324C00085500 C 03/24/17 85.5 12.15 14.25
CAT 170324C00086000 C 03/24/17 86.0 11.45 13.90
CAT 170324C00086500 C 03/24/17 86.5 10.95 13.35
CAT 170324C00087000 C 03/24/17 87.0 10.90 12.55
CAT 170324C00087500 C 03/24/17 87.5 10.40 12.35
CAT 170324C00088000 C 03/24/17 88.0 10.00 11.95
CAT 170324C00088500 C 03/24/17 88.5 9.45 11.05
CAT 170324C00089000 C 03/24/17 89.0 8.60 10.65
CAT 170324C00089500 C 03/24/17 89.5 8.60 10.20
CAT 170324C00090000 C 03/24/17 90.0 8.10 9.70
CAT 170324C00090500 C 03/24/17 90.5 7.00 9.30
CAT 170324C00091000 C 03/24/17 91.0 6.95 8.70
CAT 170324C00091500 C 03/24/17 91.5 6.05 8.20
CAT 170324C00092000 C 03/24/17 92.0 6.25 7.70
CAT 170324C00092500 C 03/24/17 92.5 5.80 7.35
CAT 170324C00093000 C 03/24/17 93.0 5.60 6.80
CAT 170324C00093500 C 03/24/17 93.5 5.00 6.50
CAT 170324C00094000 C 03/24/17 94.0 4.65 6.15
CAT 170324C00094500 C 03/24/17 94.5 4.40 5.50
CAT 170324C00095000 C 03/24/17 95.0 4.10 4.25
CAT 170324C00095500 C 03/24/17 95.5 3.75 3.90
CAT 170324C00096000 C 03/24/17 96.0 3.40 3.55
CAT 170324C00096500 C 03/24/17 96.5 3.05 3.30
CAT 170324C00097000 C 03/24/17 97.0 2.78 2.85
CAT 170324C00097500 C 03/24/17 97.5 2.49 2.56
CAT 170324C00098000 C 03/24/17 98.0 2.22 2.27
CAT 170324C00098500 C 03/24/17 98.5 1.96 2.03
CAT 170324C00099000 C 03/24/17 99.0 1.73 1.78
CAT 170324C00099500 C 03/24/17 99.5 1.51 1.56
CAT 170324C00100000 C 03/24/17 100.0 1.33 1.37
CAT 170324C00101000 C 03/24/17 101.0 1.00 1.04
CAT 170324C00102000 C 03/24/17 102.0 0.74 0.77
CAT 170324C00103000 C 03/24/17 103.0 0.54 0.57
CAT 170324C00105000 C 03/24/17 105.0 0.28 0.32
CAT 170324C00110000 C 03/24/17 110.0 0.01 0.28
CAT 170324P00075000 P 03/24/17 75.0 0.00 0.47
CAT 170324P00080000 P 03/24/17 80.0 0.01 0.19
CAT 170324P00085000 P 03/24/17 85.0 0.05 0.34
CAT 170324P00085500 P 03/24/17 85.5 0.04 0.47
CAT 170324P00086000 P 03/24/17 86.0 0.03 0.48
CAT 170324P00086500 P 03/24/17 86.5 0.06 0.44
CAT 170324P00087000 P 03/24/17 87.0 0.05 0.24
CAT 170324P00087500 P 03/24/17 87.5 0.13 0.38
CAT 170324P00088000 P 03/24/17 88.0 0.11 0.41
CAT 170324P00088500 P 03/24/17 88.5 0.11 0.41
CAT 170324P00089000 P 03/24/17 89.0 0.21 0.35
CAT 170324P00089500 P 03/24/17 89.5 0.21 0.32
CAT 170324P00090000 P 03/24/17 90.0 0.28 0.33
CAT 170324P00090500 P 03/24/17 90.5 0.29 0.38
CAT 170324P00091000 P 03/24/17 91.0 0.36 0.40
CAT 170324P00091500 P 03/24/17 91.5 0.41 0.45
CAT 170324P00092000 P 03/24/17 92.0 0.47 0.51
CAT 170324P00092500 P 03/24/17 92.5 0.53 0.58
CAT 170324P00093000 P 03/24/17 93.0 0.61 0.65
CAT 170324P00093500 P 03/24/17 93.5 0.69 0.74
CAT 170324P00094000 P 03/24/17 94.0 0.79 0.83
CAT 170324P00094500 P 03/24/17 94.5 0.90 0.95
CAT 170324P00095000 P 03/24/17 95.0 1.03 1.07
CAT 170324P00095500 P 03/24/17 95.5 1.17 1.22
CAT 170324P00096000 P 03/24/17 96.0 1.29 1.35
CAT 170324P00096500 P 03/24/17 96.5 1.49 1.52
CAT 170324P00097000 P 03/24/17 97.0 1.64 1.72
CAT 170324P00097500 P 03/24/17 97.5 1.85 1.92
CAT 170324P00098000 P 03/24/17 98.0 2.11 2.16
CAT 170324P00098500 P 03/24/17 98.5 2.35 2.41
CAT 170324P00099000 P 03/24/17 99.0 2.61 2.68
CAT 170324P00099500 P 03/24/17 99.5 2.88 2.96
CAT 170324P00100000 P 03/24/17 100.0 3.15 3.30
CAT 170324P00101000 P 03/24/17 101.0 3.70 4.10
CAT 170324P00102000 P 03/24/17 102.0 4.30 4.85
CAT 170324P00103000 P 03/24/17 103.0 5.20 5.65
CAT 170324P00105000 P 03/24/17 105.0 6.95 8.05
CAT 170324P00110000 P 03/24/17 110.0 10.50 12.35
CAT 170331C00075000 C 03/31/17 75.0 22.80 24.75
CAT 170331C00080000 C 03/31/17 80.0 17.50 19.75
CAT 170331C00085000 C 03/31/17 85.0 11.95 14.90
CAT 170331C00085500 C 03/31/17 85.5 11.50 14.40
CAT 170331C00086000 C 03/31/17 86.0 11.25 13.85
CAT 170331C00086500 C 03/31/17 86.5 11.50 13.40
CAT 170331C00087000 C 03/31/17 87.0 10.60 12.95
CAT 170331C00087500 C 03/31/17 87.5 10.30 12.50
CAT 170331C00088000 C 03/31/17 88.0 10.05 12.00
CAT 170331C00088500 C 03/31/17 88.5 8.60 11.60
CAT 170331C00089000 C 03/31/17 89.0 8.95 10.75
CAT 170331C00089500 C 03/31/17 89.5 8.10 10.35
CAT 170331C00090000 C 03/31/17 90.0 8.15 9.75
CAT 170331C00090500 C 03/31/17 90.5 7.55 9.40
CAT 170331C00091000 C 03/31/17 91.0 7.45 8.85
CAT 170331C00091500 C 03/31/17 91.5 6.90 8.40
CAT 170331C00092000 C 03/31/17 92.0 6.45 8.00
CAT 170331C00092500 C 03/31/17 92.5 6.15 7.55
CAT 170331C00093000 C 03/31/17 93.0 5.60 7.10
CAT 170331C00093500 C 03/31/17 93.5 5.25 6.75
CAT 170331C00094000 C 03/31/17 94.0 5.00 6.30
CAT 170331C00094500 C 03/31/17 94.5 4.70 5.35
CAT 170331C00095000 C 03/31/17 95.0 4.35 4.55
CAT 170331C00095500 C 03/31/17 95.5 4.00 4.15
CAT 170331C00096000 C 03/31/17 96.0 3.65 3.85
CAT 170331C00096500 C 03/31/17 96.5 3.35 3.55
CAT 170331C00097000 C 03/31/17 97.0 3.05 3.25
CAT 170331C00097500 C 03/31/17 97.5 2.75 2.84
CAT 170331C00098000 C 03/31/17 98.0 2.49 2.55
CAT 170331C00098500 C 03/31/17 98.5 2.23 2.29
CAT 170331C00099000 C 03/31/17 99.0 1.99 2.05
CAT 170331C00099500 C 03/31/17 99.5 1.77 1.83
CAT 170331C00100000 C 03/31/17 100.0 1.58 1.63
CAT 170331C00105000 C 03/31/17 105.0 0.39 0.48
CAT 170331C00110000 C 03/31/17 110.0 0.00 0.16
CAT 170331P00075000 P 03/31/17 75.0 0.00 0.13
CAT 170331P00080000 P 03/31/17 80.0 0.04 0.17
CAT 170331P00085000 P 03/31/17 85.0 0.05 0.20
CAT 170331P00085500 P 03/31/17 85.5 0.10 0.46
CAT 170331P00086000 P 03/31/17 86.0 0.06 0.46
CAT 170331P00086500 P 03/31/17 86.5 0.08 0.46
CAT 170331P00087000 P 03/31/17 87.0 0.09 0.33
CAT 170331P00087500 P 03/31/17 87.5 0.18 0.38
CAT 170331P00088000 P 03/31/17 88.0 0.26 0.35
CAT 170331P00088500 P 03/31/17 88.5 0.24 0.35
CAT 170331P00089000 P 03/31/17 89.0 0.31 0.36
CAT 170331P00089500 P 03/31/17 89.5 0.35 0.40
CAT 170331P00090000 P 03/31/17 90.0 0.39 0.44
CAT 170331P00090500 P 03/31/17 90.5 0.44 0.49
CAT 170331P00091000 P 03/31/17 91.0 0.49 0.54
CAT 170331P00091500 P 03/31/17 91.5 0.56 0.60
CAT 170331P00092000 P 03/31/17 92.0 0.63 0.67
CAT 170331P00092500 P 03/31/17 92.5 0.71 0.75
CAT 170331P00093000 P 03/31/17 93.0 0.79 0.84
CAT 170331P00093500 P 03/31/17 93.5 0.88 0.94
CAT 170331P00094000 P 03/31/17 94.0 1.00 1.04
CAT 170331P00094500 P 03/31/17 94.5 1.11 1.17
CAT 170331P00095000 P 03/31/17 95.0 1.26 1.30
CAT 170331P00095500 P 03/31/17 95.5 1.41 1.45
CAT 170331P00096000 P 03/31/17 96.0 1.54 1.61
CAT 170331P00096500 P 03/31/17 96.5 1.74 1.78
CAT 170331P00097000 P 03/31/17 97.0 1.93 1.97
CAT 170331P00097500 P 03/31/17 97.5 2.14 2.18
CAT 170331P00098000 P 03/31/17 98.0 2.36 2.41
CAT 170331P00098500 P 03/31/17 98.5 2.61 2.65
CAT 170331P00099000 P 03/31/17 99.0 2.87 2.93
CAT 170331P00099500 P 03/31/17 99.5 3.05 3.25
CAT 170331P00100000 P 03/31/17 100.0 3.40 3.55
CAT 170331P00105000 P 03/31/17 105.0 6.75 7.50
CAT 170331P00110000 P 03/31/17 110.0 10.45 12.50
CAT 170421C00050000 C 04/21/17 50.0 47.70 49.20
CAT 170421C00055000 C 04/21/17 55.0 42.70 44.75
CAT 170421C00060000 C 04/21/17 60.0 37.80 39.75
CAT 170421C00065000 C 04/21/17 65.0 32.75 34.80
CAT 170421C00070000 C 04/21/17 70.0 27.80 29.70
CAT 170421C00075000 C 04/21/17 75.0 22.85 24.40
CAT 170421C00080000 C 04/21/17 80.0 18.00 19.40
CAT 170421C00085000 C 04/21/17 85.0 13.25 14.00
CAT 170421C00087500 C 04/21/17 87.5 10.85 12.20
CAT 170421C00090000 C 04/21/17 90.0 8.70 9.30
CAT 170421C00092500 C 04/21/17 92.5 6.55 7.10
CAT 170421C00095000 C 04/21/17 95.0 4.75 5.05
CAT 170421C00097500 C 04/21/17 97.5 3.35 3.50
CAT 170421C00100000 C 04/21/17 100.0 2.15 2.28
CAT 170421C00105000 C 04/21/17 105.0 0.74 0.82
CAT 170421C00110000 C 04/21/17 110.0 0.23 0.27
CAT 170421C00115000 C 04/21/17 115.0 0.06 0.15
CAT 170421C00120000 C 04/21/17 120.0 0.00 0.08
CAT 170421C00125000 C 04/21/17 125.0 0.00 0.06
CAT 170421C00130000 C 04/21/17 130.0 0.00 0.05
CAT 170421C00135000 C 04/21/17 135.0 0.00 0.05
CAT 170421C00140000 C 04/21/17 140.0 0.00 0.04
CAT 170421C00145000 C 04/21/17 145.0 0.00 0.03
CAT 170421P00050000 P 04/21/17 50.0 0.00 0.03
CAT 170421P00055000 P 04/21/17 55.0 0.00 0.05
CAT 170421P00060000 P 04/21/17 60.0 0.00 0.04
CAT 170421P00065000 P 04/21/17 65.0 0.00 0.05
CAT 170421P00070000 P 04/21/17 70.0 0.00 0.07
CAT 170421P00075000 P 04/21/17 75.0 0.05 0.12
CAT 170421P00080000 P 04/21/17 80.0 0.16 0.21
CAT 170421P00085000 P 04/21/17 85.0 0.35 0.42
CAT 170421P00087500 P 04/21/17 87.5 0.54 0.61
CAT 170421P00090000 P 04/21/17 90.0 0.85 0.95
CAT 170421P00092500 P 04/21/17 92.5 1.35 1.45
CAT 170421P00095000 P 04/21/17 95.0 2.05 2.20
CAT 170421P00097500 P 04/21/17 97.5 3.05 3.30
CAT 170421P00100000 P 04/21/17 100.0 4.45 4.70
CAT 170421P00105000 P 04/21/17 105.0 7.90 8.45
CAT 170421P00110000 P 04/21/17 110.0 11.65 13.05
CAT 170421P00115000 P 04/21/17 115.0 16.15 18.00
CAT 170421P00120000 P 04/21/17 120.0 20.90 22.90
CAT 170421P00125000 P 04/21/17 125.0 25.90 27.85
CAT 170421P00130000 P 04/21/17 130.0 30.85 32.95
CAT 170421P00135000 P 04/21/17 135.0 35.85 37.95
CAT 170421P00140000 P 04/21/17 140.0 40.85 42.90
CAT 170421P00145000 P 04/21/17 145.0 45.90 47.85
CAT 170519C00042500 C 05/19/17 42.5 55.25 56.85
CAT 170519C00045000 C 05/19/17 45.0 52.50 54.90
CAT 170519C00047500 C 05/19/17 47.5 50.20 52.30
CAT 170519C00050000 C 05/19/17 50.0 47.75 49.35
CAT 170519C00055000 C 05/19/17 55.0 42.75 44.45
CAT 170519C00060000 C 05/19/17 60.0 37.80 39.35
CAT 170519C00065000 C 05/19/17 65.0 32.80 34.45
CAT 170519C00070000 C 05/19/17 70.0 28.05 28.35
CAT 170519C00072500 C 05/19/17 72.5 25.35 27.15
CAT 170519C00075000 C 05/19/17 75.0 22.85 24.45
CAT 170519C00077500 C 05/19/17 77.5 20.40 22.00
CAT 170519C00080000 C 05/19/17 80.0 18.25 18.50
CAT 170519C00082500 C 05/19/17 82.5 15.90 16.10
CAT 170519C00085000 C 05/19/17 85.0 13.60 13.80
CAT 170519C00087500 C 05/19/17 87.5 11.35 12.70
CAT 170519C00090000 C 05/19/17 90.0 9.35 9.50
CAT 170519C00092500 C 05/19/17 92.5 7.45 7.60
CAT 170519C00095000 C 05/19/17 95.0 5.80 5.90
CAT 170519C00097500 C 05/19/17 97.5 4.35 4.45
CAT 170519C00100000 C 05/19/17 100.0 3.15 3.25
CAT 170519C00105000 C 05/19/17 105.0 1.48 1.54
CAT 170519C00110000 C 05/19/17 110.0 0.62 0.68
CAT 170519C00115000 C 05/19/17 115.0 0.26 0.31
CAT 170519C00120000 C 05/19/17 120.0 0.09 0.14
CAT 170519P00042500 P 05/19/17 42.5 0.00 0.02
CAT 170519P00045000 P 05/19/17 45.0 0.00 0.03
CAT 170519P00047500 P 05/19/17 47.5 0.00 0.04
CAT 170519P00050000 P 05/19/17 50.0 0.00 0.02
CAT 170519P00055000 P 05/19/17 55.0 0.00 0.04
CAT 170519P00060000 P 05/19/17 60.0 0.01 0.06
CAT 170519P00065000 P 05/19/17 65.0 0.05 0.08
CAT 170519P00070000 P 05/19/17 70.0 0.08 0.18
CAT 170519P00072500 P 05/19/17 72.5 0.14 0.24
CAT 170519P00075000 P 05/19/17 75.0 0.21 0.29
CAT 170519P00077500 P 05/19/17 77.5 0.30 0.35
CAT 170519P00080000 P 05/19/17 80.0 0.44 0.47
CAT 170519P00082500 P 05/19/17 82.5 0.60 0.66
CAT 170519P00085000 P 05/19/17 85.0 0.87 0.91
CAT 170519P00087500 P 05/19/17 87.5 1.23 1.28
CAT 170519P00090000 P 05/19/17 90.0 1.73 1.78
CAT 170519P00092500 P 05/19/17 92.5 2.38 2.44
CAT 170519P00095000 P 05/19/17 95.0 3.25 3.35
CAT 170519P00097500 P 05/19/17 97.5 4.35 4.45
CAT 170519P00100000 P 05/19/17 100.0 5.60 5.75
CAT 170519P00105000 P 05/19/17 105.0 8.95 9.15
CAT 170519P00110000 P 05/19/17 110.0 12.00 13.45
CAT 170519P00115000 P 05/19/17 115.0 16.40 18.05
CAT 170519P00120000 P 05/19/17 120.0 21.45 23.30
CAT 170818C00050000 C 08/18/17 50.0 47.70 49.40
CAT 170818C00055000 C 08/18/17 55.0 42.75 44.35
CAT 170818C00060000 C 08/18/17 60.0 37.80 39.35
CAT 170818C00065000 C 08/18/17 65.0 32.80 34.50
CAT 170818C00070000 C 08/18/17 70.0 27.95 29.60
CAT 170818C00075000 C 08/18/17 75.0 23.05 23.75
CAT 170818C00080000 C 08/18/17 80.0 18.65 20.10
CAT 170818C00085000 C 08/18/17 85.0 14.30 15.15
CAT 170818C00087500 C 08/18/17 87.5 12.40 13.15
CAT 170818C00090000 C 08/18/17 90.0 10.45 11.05
CAT 170818C00092500 C 08/18/17 92.5 8.85 9.15
CAT 170818C00095000 C 08/18/17 95.0 7.35 7.60
CAT 170818C00097500 C 08/18/17 97.5 6.00 6.20
CAT 170818C00100000 C 08/18/17 100.0 4.85 5.05
CAT 170818C00105000 C 08/18/17 105.0 2.95 3.15
CAT 170818C00110000 C 08/18/17 110.0 1.64 1.87
CAT 170818C00115000 C 08/18/17 115.0 0.90 1.07
CAT 170818C00120000 C 08/18/17 120.0 0.52 0.61
CAT 170818C00125000 C 08/18/17 125.0 0.28 0.35
CAT 170818C00130000 C 08/18/17 130.0 0.15 0.21
CAT 170818C00135000 C 08/18/17 135.0 0.06 0.13
CAT 170818C00140000 C 08/18/17 140.0 0.02 0.09
CAT 170818P00050000 P 08/18/17 50.0 0.06 0.12
CAT 170818P00055000 P 08/18/17 55.0 0.11 0.19
CAT 170818P00060000 P 08/18/17 60.0 0.21 0.30
CAT 170818P00065000 P 08/18/17 65.0 0.34 0.39
CAT 170818P00070000 P 08/18/17 70.0 0.55 0.63
CAT 170818P00075000 P 08/18/17 75.0 0.87 0.98
CAT 170818P00080000 P 08/18/17 80.0 1.41 1.53
CAT 170818P00085000 P 08/18/17 85.0 2.23 2.40
CAT 170818P00087500 P 08/18/17 87.5 2.83 3.05
CAT 170818P00090000 P 08/18/17 90.0 3.50 3.75
CAT 170818P00092500 P 08/18/17 92.5 4.35 4.60
CAT 170818P00095000 P 08/18/17 95.0 5.35 5.60
CAT 170818P00097500 P 08/18/17 97.5 6.50 6.75
CAT 170818P00100000 P 08/18/17 100.0 7.85 8.10
CAT 170818P00105000 P 08/18/17 105.0 11.00 11.35
CAT 170818P00110000 P 08/18/17 110.0 14.55 15.15
CAT 170818P00115000 P 08/18/17 115.0 17.75 19.50
CAT 170818P00120000 P 08/18/17 120.0 22.10 24.10
CAT 170818P00125000 P 08/18/17 125.0 26.75 28.90
CAT 170818P00130000 P 08/18/17 130.0 31.60 33.65
CAT 170818P00135000 P 08/18/17 135.0 36.45 38.75
CAT 170818P00140000 P 08/18/17 140.0 41.50 43.45
CAT 180119C00030000 C 01/19/18 30.0 67.70 70.35
CAT 180119C00032500 C 01/19/18 32.5 64.45 68.00
CAT 180119C00035000 C 01/19/18 35.0 61.95 65.40
CAT 180119C00037500 C 01/19/18 37.5 59.25 63.00
CAT 180119C00040000 C 01/19/18 40.0 57.70 59.45
CAT 180119C00042500 C 01/19/18 42.5 54.45 58.00
CAT 180119C00045000 C 01/19/18 45.0 51.75 55.55
CAT 180119C00047500 C 01/19/18 47.5 49.50 53.00
CAT 180119C00050000 C 01/19/18 50.0 47.70 49.55
CAT 180119C00052500 C 01/19/18 52.5 44.35 47.95
CAT 180119C00055000 C 01/19/18 55.0 42.80 44.45
CAT 180119C00057500 C 01/19/18 57.5 39.85 42.10
CAT 180119C00060000 C 01/19/18 60.0 37.75 39.65
CAT 180119C00062500 C 01/19/18 62.5 34.85 37.15
CAT 180119C00065000 C 01/19/18 65.0 32.85 34.90
CAT 180119C00067500 C 01/19/18 67.5 30.55 32.45
CAT 180119C00070000 C 01/19/18 70.0 28.35 29.05
CAT 180119C00072500 C 01/19/18 72.5 25.80 27.95
CAT 180119C00075000 C 01/19/18 75.0 23.80 24.50
CAT 180119C00077500 C 01/19/18 77.5 21.55 23.65
CAT 180119C00080000 C 01/19/18 80.0 19.75 20.50
CAT 180119C00082500 C 01/19/18 82.5 17.85 18.20
CAT 180119C00085000 C 01/19/18 85.0 16.00 16.30
CAT 180119C00087500 C 01/19/18 87.5 14.30 14.90
CAT 180119C00090000 C 01/19/18 90.0 12.60 12.85
CAT 180119C00092500 C 01/19/18 92.5 11.10 11.45
CAT 180119C00095000 C 01/19/18 95.0 9.70 9.95
CAT 180119C00097500 C 01/19/18 97.5 8.40 8.70
CAT 180119C00100000 C 01/19/18 100.0 7.35 7.50
CAT 180119C00105000 C 01/19/18 105.0 5.25 5.50
CAT 180119C00110000 C 01/19/18 110.0 3.70 3.95
CAT 180119C00115000 C 01/19/18 115.0 2.54 2.75
CAT 180119C00120000 C 01/19/18 120.0 1.75 1.96
CAT 180119C00125000 C 01/19/18 125.0 1.18 1.34
CAT 180119C00130000 C 01/19/18 130.0 0.78 0.94
CAT 180119C00135000 C 01/19/18 135.0 0.45 0.66
CAT 180119C00140000 C 01/19/18 140.0 0.30 0.46
CAT 180119P00030000 P 01/19/18 30.0 0.05 0.19
CAT 180119P00032500 P 01/19/18 32.5 0.06 0.24
CAT 180119P00035000 P 01/19/18 35.0 0.10 0.28
CAT 180119P00037500 P 01/19/18 37.5 0.15 0.38
CAT 180119P00040000 P 01/19/18 40.0 0.21 0.45
CAT 180119P00042500 P 01/19/18 42.5 0.27 0.54
CAT 180119P00045000 P 01/19/18 45.0 0.34 0.63
CAT 180119P00047500 P 01/19/18 47.5 0.42 0.56
CAT 180119P00050000 P 01/19/18 50.0 0.50 0.59
CAT 180119P00052500 P 01/19/18 52.5 0.60 0.87
CAT 180119P00055000 P 01/19/18 55.0 0.71 0.81
CAT 180119P00057500 P 01/19/18 57.5 0.84 1.11
CAT 180119P00060000 P 01/19/18 60.0 0.98 1.01
CAT 180119P00062500 P 01/19/18 62.5 1.10 1.43
CAT 180119P00065000 P 01/19/18 65.0 1.35 1.51
CAT 180119P00067500 P 01/19/18 67.5 1.59 1.73
CAT 180119P00070000 P 01/19/18 70.0 1.91 1.97
CAT 180119P00072500 P 01/19/18 72.5 2.23 2.39
CAT 180119P00075000 P 01/19/18 75.0 2.60 2.70
CAT 180119P00077500 P 01/19/18 77.5 3.05 3.25
CAT 180119P00080000 P 01/19/18 80.0 3.60 3.75
CAT 180119P00082500 P 01/19/18 82.5 4.25 4.35
CAT 180119P00085000 P 01/19/18 85.0 4.95 5.10
CAT 180119P00087500 P 01/19/18 87.5 5.60 5.85
CAT 180119P00090000 P 01/19/18 90.0 6.50 6.75
CAT 180119P00092500 P 01/19/18 92.5 7.60 7.75
CAT 180119P00095000 P 01/19/18 95.0 8.60 8.85
CAT 180119P00097500 P 01/19/18 97.5 9.85 10.10
CAT 180119P00100000 P 01/19/18 100.0 11.20 11.45
CAT 180119P00105000 P 01/19/18 105.0 14.25 14.50
CAT 180119P00110000 P 01/19/18 110.0 17.70 18.00
CAT 180119P00115000 P 01/19/18 115.0 21.55 21.85
CAT 180119P00120000 P 01/19/18 120.0 24.85 26.25
CAT 180119P00125000 P 01/19/18 125.0 28.10 30.70
CAT 180119P00130000 P 01/19/18 130.0 32.50 35.65
CAT 180119P00135000 P 01/19/18 135.0 37.30 39.90
CAT 180119P00140000 P 01/19/18 140.0 42.15 44.65
CAT 190118C00042500 C 01/18/19 42.5 54.80 57.20
CAT 190118C00045000 C 01/18/19 45.0 51.55 55.50
CAT 190118C00047500 C 01/18/19 47.5 49.10 53.00
CAT 190118C00050000 C 01/18/19 50.0 46.60 50.60
CAT 190118C00055000 C 01/18/19 55.0 42.05 44.75
CAT 190118C00060000 C 01/18/19 60.0 37.95 40.00
CAT 190118C00065000 C 01/18/19 65.0 33.00 35.50
CAT 190118C00070000 C 01/18/19 70.0 29.30 30.15
CAT 190118C00072500 C 01/18/19 72.5 27.35 28.65
CAT 190118C00075000 C 01/18/19 75.0 25.45 26.85
CAT 190118C00077500 C 01/18/19 77.5 23.55 25.00
CAT 190118C00080000 C 01/18/19 80.0 21.85 23.20
CAT 190118C00082500 C 01/18/19 82.5 20.30 21.55
CAT 190118C00085000 C 01/18/19 85.0 18.65 19.85
CAT 190118C00087500 C 01/18/19 87.5 17.05 18.50
CAT 190118C00090000 C 01/18/19 90.0 15.65 17.10
CAT 190118C00092500 C 01/18/19 92.5 14.45 15.60
CAT 190118C00095000 C 01/18/19 95.0 13.20 13.75
CAT 190118C00097500 C 01/18/19 97.5 12.00 12.65
CAT 190118C00100000 C 01/18/19 100.0 10.75 11.55
CAT 190118C00105000 C 01/18/19 105.0 8.85 9.55
CAT 190118C00110000 C 01/18/19 110.0 7.25 7.80
CAT 190118C00115000 C 01/18/19 115.0 5.75 6.35
CAT 190118C00120000 C 01/18/19 120.0 4.45 5.15
CAT 190118C00125000 C 01/18/19 125.0 3.70 4.15
CAT 190118C00130000 C 01/18/19 130.0 2.85 3.40
CAT 190118C00135000 C 01/18/19 135.0 2.24 2.71
CAT 190118C00140000 C 01/18/19 140.0 1.79 2.10
CAT 190118C00145000 C 01/18/19 145.0 1.23 2.02
CAT 190118P00042500 P 01/18/19 42.5 1.00 1.15
CAT 190118P00045000 P 01/18/19 45.0 1.02 1.43
CAT 190118P00047500 P 01/18/19 47.5 1.21 1.88
CAT 190118P00050000 P 01/18/19 50.0 1.65 1.99
CAT 190118P00055000 P 01/18/19 55.0 1.94 2.41
CAT 190118P00060000 P 01/18/19 60.0 2.59 3.10
CAT 190118P00065000 P 01/18/19 65.0 3.65 4.00
CAT 190118P00070000 P 01/18/19 70.0 4.70 5.05
CAT 190118P00072500 P 01/18/19 72.5 5.30 5.65
CAT 190118P00075000 P 01/18/19 75.0 5.95 6.35
CAT 190118P00077500 P 01/18/19 77.5 6.70 7.10
CAT 190118P00080000 P 01/18/19 80.0 7.50 7.70
CAT 190118P00082500 P 01/18/19 82.5 8.35 8.60
CAT 190118P00085000 P 01/18/19 85.0 9.20 9.55
CAT 190118P00087500 P 01/18/19 87.5 10.20 10.60
CAT 190118P00090000 P 01/18/19 90.0 11.25 11.70
CAT 190118P00092500 P 01/18/19 92.5 12.45 12.90
CAT 190118P00095000 P 01/18/19 95.0 13.65 14.15
CAT 190118P00097500 P 01/18/19 97.5 14.40 15.70
CAT 190118P00100000 P 01/18/19 100.0 15.70 17.10
CAT 190118P00105000 P 01/18/19 105.0 18.50 20.00
CAT 190118P00110000 P 01/18/19 110.0 21.60 23.20
CAT 190118P00115000 P 01/18/19 115.0 25.05 26.65
CAT 190118P00120000 P 01/18/19 120.0 28.65 30.35
CAT 190118P00125000 P 01/18/19 125.0 32.50 34.20
CAT 190118P00130000 P 01/18/19 130.0 36.55 38.40
CAT 190118P00135000 P 01/18/19 135.0 40.70 42.50
CAT 190118P00140000 P 01/18/19 140.0 44.35 47.35
CAT 190118P00145000 P 01/18/19 145.0 49.00 51.75

OPRA data is delayed 15 minutes.