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 (2015-11-20)Premium Content

Caterpillar Inc (CAT)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 160212C00040000 C 02/12/16 40.0 22.10 24.80
CAT 160212C00042500 C 02/12/16 42.5 19.65 23.40
CAT 160212C00045000 C 02/12/16 45.0 16.95 19.95
CAT 160212C00047500 C 02/12/16 47.5 14.70 18.05
CAT 160212C00049500 C 02/12/16 49.5 12.65 16.45
CAT 160212C00050000 C 02/12/16 50.0 12.00 15.95
CAT 160212C00050500 C 02/12/16 50.5 11.60 14.30
CAT 160212C00051000 C 02/12/16 51.0 11.15 15.00
CAT 160212C00051500 C 02/12/16 51.5 10.60 14.50
CAT 160212C00052000 C 02/12/16 52.0 9.95 14.00
CAT 160212C00052500 C 02/12/16 52.5 9.60 12.80
CAT 160212C00053000 C 02/12/16 53.0 9.00 11.80
CAT 160212C00053500 C 02/12/16 53.5 8.80 11.30
CAT 160212C00054000 C 02/12/16 54.0 8.40 10.80
CAT 160212C00054500 C 02/12/16 54.5 8.35 10.20
CAT 160212C00055000 C 02/12/16 55.0 8.05 9.65
CAT 160212C00055500 C 02/12/16 55.5 7.50 9.25
CAT 160212C00056000 C 02/12/16 56.0 6.95 8.70
CAT 160212C00056500 C 02/12/16 56.5 6.55 8.20
CAT 160212C00057000 C 02/12/16 57.0 6.05 7.65
CAT 160212C00057500 C 02/12/16 57.5 5.60 7.25
CAT 160212C00058000 C 02/12/16 58.0 5.15 6.75
CAT 160212C00058500 C 02/12/16 58.5 4.65 6.25
CAT 160212C00059000 C 02/12/16 59.0 4.20 5.75
CAT 160212C00059500 C 02/12/16 59.5 3.75 5.20
CAT 160212C00060000 C 02/12/16 60.0 3.75 4.60
CAT 160212C00060500 C 02/12/16 60.5 3.20 4.15
CAT 160212C00061000 C 02/12/16 61.0 2.52 3.70
CAT 160212C00061500 C 02/12/16 61.5 2.23 3.05
CAT 160212C00062000 C 02/12/16 62.0 2.22 2.71
CAT 160212C00062500 C 02/12/16 62.5 1.94 2.07
CAT 160212C00063000 C 02/12/16 63.0 1.62 1.71
CAT 160212C00063500 C 02/12/16 63.5 1.30 1.42
CAT 160212C00064000 C 02/12/16 64.0 1.02 1.16
CAT 160212C00064500 C 02/12/16 64.5 0.78 0.87
CAT 160212C00065000 C 02/12/16 65.0 0.57 0.67
CAT 160212C00065500 C 02/12/16 65.5 0.41 0.49
CAT 160212C00066000 C 02/12/16 66.0 0.29 0.35
CAT 160212C00066500 C 02/12/16 66.5 0.18 0.24
CAT 160212C00067000 C 02/12/16 67.0 0.12 0.16
CAT 160212C00067500 C 02/12/16 67.5 0.07 0.13
CAT 160212C00068000 C 02/12/16 68.0 0.06 0.11
CAT 160212C00068500 C 02/12/16 68.5 0.02 0.08
CAT 160212C00069000 C 02/12/16 69.0 0.00 0.05
CAT 160212C00069500 C 02/12/16 69.5 0.01 0.04
CAT 160212C00070000 C 02/12/16 70.0 0.00 0.03
CAT 160212C00070500 C 02/12/16 70.5 0.00 0.03
CAT 160212C00071000 C 02/12/16 71.0 0.00 0.10
CAT 160212C00071500 C 02/12/16 71.5 0.00 0.10
CAT 160212C00072000 C 02/12/16 72.0 0.00 0.04
CAT 160212C00072500 C 02/12/16 72.5 0.00 0.04
CAT 160212C00073000 C 02/12/16 73.0 0.00 0.11
CAT 160212C00073500 C 02/12/16 73.5 0.00 0.05
CAT 160212C00074000 C 02/12/16 74.0 0.00 0.04
CAT 160212C00074500 C 02/12/16 74.5 0.00 0.05
CAT 160212C00075000 C 02/12/16 75.0 0.00 0.05
CAT 160212C00075500 C 02/12/16 75.5 0.00 0.05
CAT 160212C00076000 C 02/12/16 76.0 0.00 0.11
CAT 160212C00076500 C 02/12/16 76.5 0.00 0.21
CAT 160212C00077000 C 02/12/16 77.0 0.00 0.21
CAT 160212C00080000 C 02/12/16 80.0 0.00 0.10
CAT 160212C00082500 C 02/12/16 82.5 0.00 0.21
CAT 160212C00085000 C 02/12/16 85.0 0.00 0.21
CAT 160212P00040000 P 02/12/16 40.0 0.00 0.15
CAT 160212P00042500 P 02/12/16 42.5 0.00 0.21
CAT 160212P00045000 P 02/12/16 45.0 0.00 0.09
CAT 160212P00047500 P 02/12/16 47.5 0.00 0.09
CAT 160212P00049500 P 02/12/16 49.5 0.00 0.21
CAT 160212P00050000 P 02/12/16 50.0 0.00 0.08
CAT 160212P00050500 P 02/12/16 50.5 0.00 0.03
CAT 160212P00051000 P 02/12/16 51.0 0.00 0.05
CAT 160212P00051500 P 02/12/16 51.5 0.00 0.05
CAT 160212P00052000 P 02/12/16 52.0 0.00 0.06
CAT 160212P00052500 P 02/12/16 52.5 0.00 0.03
CAT 160212P00053000 P 02/12/16 53.0 0.00 0.03
CAT 160212P00053500 P 02/12/16 53.5 0.00 0.03
CAT 160212P00054000 P 02/12/16 54.0 0.00 0.03
CAT 160212P00054500 P 02/12/16 54.5 0.01 0.03
CAT 160212P00055000 P 02/12/16 55.0 0.01 0.04
CAT 160212P00055500 P 02/12/16 55.5 0.01 0.04
CAT 160212P00056000 P 02/12/16 56.0 0.02 0.05
CAT 160212P00056500 P 02/12/16 56.5 0.03 0.13
CAT 160212P00057000 P 02/12/16 57.0 0.03 0.06
CAT 160212P00057500 P 02/12/16 57.5 0.04 0.08
CAT 160212P00058000 P 02/12/16 58.0 0.04 0.10
CAT 160212P00058500 P 02/12/16 58.5 0.06 0.11
CAT 160212P00059000 P 02/12/16 59.0 0.08 0.11
CAT 160212P00059500 P 02/12/16 59.5 0.11 0.17
CAT 160212P00060000 P 02/12/16 60.0 0.14 0.17
CAT 160212P00060500 P 02/12/16 60.5 0.18 0.24
CAT 160212P00061000 P 02/12/16 61.0 0.24 0.31
CAT 160212P00061500 P 02/12/16 61.5 0.32 0.41
CAT 160212P00062000 P 02/12/16 62.0 0.41 0.54
CAT 160212P00062500 P 02/12/16 62.5 0.52 0.67
CAT 160212P00063000 P 02/12/16 63.0 0.67 0.85
CAT 160212P00063500 P 02/12/16 63.5 0.88 1.00
CAT 160212P00064000 P 02/12/16 64.0 1.09 1.22
CAT 160212P00064500 P 02/12/16 64.5 1.34 1.47
CAT 160212P00065000 P 02/12/16 65.0 1.64 1.78
CAT 160212P00065500 P 02/12/16 65.5 1.97 2.12
CAT 160212P00066000 P 02/12/16 66.0 2.20 2.52
CAT 160212P00066500 P 02/12/16 66.5 2.45 3.60
CAT 160212P00067000 P 02/12/16 67.0 2.97 4.05
CAT 160212P00067500 P 02/12/16 67.5 3.15 3.95
CAT 160212P00068000 P 02/12/16 68.0 3.50 4.65
CAT 160212P00068500 P 02/12/16 68.5 4.00 5.55
CAT 160212P00069000 P 02/12/16 69.0 4.35 6.00
CAT 160212P00069500 P 02/12/16 69.5 4.85 6.55
CAT 160212P00070000 P 02/12/16 70.0 5.40 7.00
CAT 160212P00070500 P 02/12/16 70.5 5.80 7.65
CAT 160212P00071000 P 02/12/16 71.0 6.40 8.25
CAT 160212P00071500 P 02/12/16 71.5 6.15 9.35
CAT 160212P00072000 P 02/12/16 72.0 6.70 9.85
CAT 160212P00072500 P 02/12/16 72.5 7.10 10.55
CAT 160212P00073000 P 02/12/16 73.0 7.10 11.00
CAT 160212P00073500 P 02/12/16 73.5 7.70 11.00
CAT 160212P00074000 P 02/12/16 74.0 7.95 11.60
CAT 160212P00074500 P 02/12/16 74.5 8.65 12.00
CAT 160212P00075000 P 02/12/16 75.0 9.10 12.95
CAT 160212P00075500 P 02/12/16 75.5 10.15 13.25
CAT 160212P00076000 P 02/12/16 76.0 10.05 14.05
CAT 160212P00076500 P 02/12/16 76.5 10.60 14.55
CAT 160212P00077000 P 02/12/16 77.0 11.05 15.05
CAT 160212P00080000 P 02/12/16 80.0 14.05 17.85
CAT 160212P00082500 P 02/12/16 82.5 16.35 20.35
CAT 160212P00085000 P 02/12/16 85.0 19.70 22.85
CAT 160219C00035000 C 02/19/16 35.0 27.00 30.50
CAT 160219C00037500 C 02/19/16 37.5 24.45 28.45
CAT 160219C00040000 C 02/19/16 40.0 21.95 25.25
CAT 160219C00042500 C 02/19/16 42.5 19.50 22.70
CAT 160219C00045000 C 02/19/16 45.0 17.85 20.35
CAT 160219C00047500 C 02/19/16 47.5 15.40 17.40
CAT 160219C00050000 C 02/19/16 50.0 12.85 14.95
CAT 160219C00051000 C 02/19/16 51.0 11.90 13.95
CAT 160219C00051500 C 02/19/16 51.5 11.30 13.40
CAT 160219C00052000 C 02/19/16 52.0 10.65 13.05
CAT 160219C00052500 C 02/19/16 52.5 10.25 12.60
CAT 160219C00053000 C 02/19/16 53.0 9.90 11.95
CAT 160219C00053500 C 02/19/16 53.5 8.70 11.70
CAT 160219C00054000 C 02/19/16 54.0 8.95 10.95
CAT 160219C00054500 C 02/19/16 54.5 8.70 10.25
CAT 160219C00055000 C 02/19/16 55.0 8.15 9.75
CAT 160219C00055500 C 02/19/16 55.5 7.75 9.20
CAT 160219C00056000 C 02/19/16 56.0 7.25 8.70
CAT 160219C00056500 C 02/19/16 56.5 6.80 8.25
CAT 160219C00057000 C 02/19/16 57.0 6.35 7.75
CAT 160219C00057500 C 02/19/16 57.5 6.45 7.25
CAT 160219C00058000 C 02/19/16 58.0 6.05 6.75
CAT 160219C00058500 C 02/19/16 58.5 5.00 6.25
CAT 160219C00059000 C 02/19/16 59.0 5.15 5.80
CAT 160219C00059500 C 02/19/16 59.5 4.75 5.35
CAT 160219C00060000 C 02/19/16 60.0 4.35 4.75
CAT 160219C00060500 C 02/19/16 60.5 3.90 4.40
CAT 160219C00061000 C 02/19/16 61.0 3.50 3.70
CAT 160219C00061500 C 02/19/16 61.5 3.20 3.35
CAT 160219C00062000 C 02/19/16 62.0 2.83 3.05
CAT 160219C00062500 C 02/19/16 62.5 2.52 2.61
CAT 160219C00063000 C 02/19/16 63.0 2.19 2.28
CAT 160219C00063500 C 02/19/16 63.5 1.88 1.98
CAT 160219C00064000 C 02/19/16 64.0 1.61 1.70
CAT 160219C00064500 C 02/19/16 64.5 1.36 1.43
CAT 160219C00065000 C 02/19/16 65.0 1.13 1.22
CAT 160219C00065500 C 02/19/16 65.5 0.93 1.00
CAT 160219C00066000 C 02/19/16 66.0 0.76 0.82
CAT 160219C00066500 C 02/19/16 66.5 0.60 0.64
CAT 160219C00067000 C 02/19/16 67.0 0.47 0.51
CAT 160219C00067500 C 02/19/16 67.5 0.36 0.39
CAT 160219C00068000 C 02/19/16 68.0 0.28 0.31
CAT 160219C00068500 C 02/19/16 68.5 0.20 0.23
CAT 160219C00069000 C 02/19/16 69.0 0.15 0.18
CAT 160219C00069500 C 02/19/16 69.5 0.11 0.13
CAT 160219C00070000 C 02/19/16 70.0 0.07 0.10
CAT 160219C00070500 C 02/19/16 70.5 0.05 0.08
CAT 160219C00071000 C 02/19/16 71.0 0.03 0.06
CAT 160219C00071500 C 02/19/16 71.5 0.02 0.05
CAT 160219C00072000 C 02/19/16 72.0 0.01 0.04
CAT 160219C00072500 C 02/19/16 72.5 0.01 0.04
CAT 160219C00073000 C 02/19/16 73.0 0.00 0.03
CAT 160219C00073500 C 02/19/16 73.5 0.00 0.05
CAT 160219C00074000 C 02/19/16 74.0 0.00 0.05
CAT 160219C00074500 C 02/19/16 74.5 0.00 0.05
CAT 160219C00075000 C 02/19/16 75.0 0.00 0.05
CAT 160219C00075500 C 02/19/16 75.5 0.00 0.05
CAT 160219C00076000 C 02/19/16 76.0 0.00 0.05
CAT 160219C00076500 C 02/19/16 76.5 0.00 0.09
CAT 160219C00077000 C 02/19/16 77.0 0.00 0.09
CAT 160219C00077500 C 02/19/16 77.5 0.01 0.09
CAT 160219C00078000 C 02/19/16 78.0 0.00 0.09
CAT 160219C00078500 C 02/19/16 78.5 0.00 0.09
CAT 160219C00079000 C 02/19/16 79.0 0.00 0.09
CAT 160219C00079500 C 02/19/16 79.5 0.00 0.09
CAT 160219C00080000 C 02/19/16 80.0 0.00 0.05
CAT 160219C00081000 C 02/19/16 81.0 0.00 0.08
CAT 160219C00082000 C 02/19/16 82.0 0.00 0.08
CAT 160219C00082500 C 02/19/16 82.5 0.01 0.05
CAT 160219C00085000 C 02/19/16 85.0 0.00 0.01
CAT 160219C00087500 C 02/19/16 87.5 0.00 0.02
CAT 160219C00090000 C 02/19/16 90.0 0.00 0.05
CAT 160219C00092500 C 02/19/16 92.5 0.00 0.07
CAT 160219C00095000 C 02/19/16 95.0 0.00 0.07
CAT 160219C00097500 C 02/19/16 97.5 0.00 0.07
CAT 160219C00100000 C 02/19/16 100.0 0.00 0.07
CAT 160219C00105000 C 02/19/16 105.0 0.00 0.07
CAT 160219C00110000 C 02/19/16 110.0 0.00 0.07
CAT 160219C00115000 C 02/19/16 115.0 0.00 0.07
CAT 160219C00120000 C 02/19/16 120.0 0.00 0.07
CAT 160219C00125000 C 02/19/16 125.0 0.00 0.07
CAT 160219C00130000 C 02/19/16 130.0 0.00 0.07
CAT 160219P00035000 P 02/19/16 35.0 0.00 0.01
CAT 160219P00037500 P 02/19/16 37.5 0.00 0.08
CAT 160219P00040000 P 02/19/16 40.0 0.00 0.07
CAT 160219P00042500 P 02/19/16 42.5 0.00 0.08
CAT 160219P00045000 P 02/19/16 45.0 0.00 0.04
CAT 160219P00047500 P 02/19/16 47.5 0.02 0.04
CAT 160219P00050000 P 02/19/16 50.0 0.04 0.06
CAT 160219P00051000 P 02/19/16 51.0 0.05 0.07
CAT 160219P00051500 P 02/19/16 51.5 0.06 0.08
CAT 160219P00052000 P 02/19/16 52.0 0.07 0.09
CAT 160219P00052500 P 02/19/16 52.5 0.07 0.10
CAT 160219P00053000 P 02/19/16 53.0 0.08 0.10
CAT 160219P00053500 P 02/19/16 53.5 0.09 0.11
CAT 160219P00054000 P 02/19/16 54.0 0.10 0.12
CAT 160219P00054500 P 02/19/16 54.5 0.11 0.13
CAT 160219P00055000 P 02/19/16 55.0 0.13 0.15
CAT 160219P00055500 P 02/19/16 55.5 0.13 0.16
CAT 160219P00056000 P 02/19/16 56.0 0.15 0.18
CAT 160219P00056500 P 02/19/16 56.5 0.16 0.20
CAT 160219P00057000 P 02/19/16 57.0 0.19 0.23
CAT 160219P00057500 P 02/19/16 57.5 0.22 0.26
CAT 160219P00058000 P 02/19/16 58.0 0.25 0.30
CAT 160219P00058500 P 02/19/16 58.5 0.30 0.34
CAT 160219P00059000 P 02/19/16 59.0 0.36 0.39
CAT 160219P00059500 P 02/19/16 59.5 0.42 0.47
CAT 160219P00060000 P 02/19/16 60.0 0.49 0.54
CAT 160219P00060500 P 02/19/16 60.5 0.58 0.64
CAT 160219P00061000 P 02/19/16 61.0 0.68 0.75
CAT 160219P00061500 P 02/19/16 61.5 0.80 0.88
CAT 160219P00062000 P 02/19/16 62.0 0.93 1.01
CAT 160219P00062500 P 02/19/16 62.5 1.09 1.18
CAT 160219P00063000 P 02/19/16 63.0 1.27 1.34
CAT 160219P00063500 P 02/19/16 63.5 1.46 1.57
CAT 160219P00064000 P 02/19/16 64.0 1.72 1.76
CAT 160219P00064500 P 02/19/16 64.5 1.93 2.03
CAT 160219P00065000 P 02/19/16 65.0 2.20 2.31
CAT 160219P00065500 P 02/19/16 65.5 2.50 2.61
CAT 160219P00066000 P 02/19/16 66.0 2.80 2.93
CAT 160219P00066500 P 02/19/16 66.5 3.15 3.30
CAT 160219P00067000 P 02/19/16 67.0 3.50 3.65
CAT 160219P00067500 P 02/19/16 67.5 3.85 4.10
CAT 160219P00068000 P 02/19/16 68.0 4.20 4.50
CAT 160219P00068500 P 02/19/16 68.5 4.55 5.60
CAT 160219P00069000 P 02/19/16 69.0 4.70 6.05
CAT 160219P00069500 P 02/19/16 69.5 5.10 6.55
CAT 160219P00070000 P 02/19/16 70.0 5.65 6.75
CAT 160219P00070500 P 02/19/16 70.5 6.05 7.50
CAT 160219P00071000 P 02/19/16 71.0 6.50 8.10
CAT 160219P00071500 P 02/19/16 71.5 6.95 8.70
CAT 160219P00072000 P 02/19/16 72.0 7.40 9.10
CAT 160219P00072500 P 02/19/16 72.5 8.00 9.45
CAT 160219P00073000 P 02/19/16 73.0 8.15 10.05
CAT 160219P00073500 P 02/19/16 73.5 8.35 11.40
CAT 160219P00074000 P 02/19/16 74.0 8.10 11.80
CAT 160219P00074500 P 02/19/16 74.5 8.60 11.90
CAT 160219P00075000 P 02/19/16 75.0 10.20 11.45
CAT 160219P00075500 P 02/19/16 75.5 10.40 12.90
CAT 160219P00076000 P 02/19/16 76.0 10.35 13.95
CAT 160219P00076500 P 02/19/16 76.5 11.40 14.55
CAT 160219P00077000 P 02/19/16 77.0 12.35 14.10
CAT 160219P00077500 P 02/19/16 77.5 12.55 14.80
CAT 160219P00078000 P 02/19/16 78.0 12.05 15.90
CAT 160219P00078500 P 02/19/16 78.5 13.50 16.55
CAT 160219P00079000 P 02/19/16 79.0 13.10 16.90
CAT 160219P00079500 P 02/19/16 79.5 13.55 17.50
CAT 160219P00080000 P 02/19/16 80.0 15.20 17.20
CAT 160219P00081000 P 02/19/16 81.0 15.10 17.75
CAT 160219P00082000 P 02/19/16 82.0 16.85 19.95
CAT 160219P00082500 P 02/19/16 82.5 17.25 19.85
CAT 160219P00085000 P 02/19/16 85.0 20.00 22.30
CAT 160219P00087500 P 02/19/16 87.5 22.50 24.70
CAT 160219P00090000 P 02/19/16 90.0 25.30 27.75
CAT 160219P00092500 P 02/19/16 92.5 27.20 30.15
CAT 160219P00095000 P 02/19/16 95.0 30.15 31.35
CAT 160219P00097500 P 02/19/16 97.5 31.55 34.25
CAT 160219P00100000 P 02/19/16 100.0 34.25 37.80
CAT 160219P00105000 P 02/19/16 105.0 39.05 42.85
CAT 160219P00110000 P 02/19/16 110.0 44.05 46.75
CAT 160219P00115000 P 02/19/16 115.0 49.05 52.85
CAT 160219P00120000 P 02/19/16 120.0 53.90 57.75
CAT 160219P00125000 P 02/19/16 125.0 59.05 62.30
CAT 160219P00130000 P 02/19/16 130.0 64.05 66.40
CAT 160226C00040000 C 02/26/16 40.0 22.25 25.20
CAT 160226C00045000 C 02/26/16 45.0 17.45 20.35
CAT 160226C00049500 C 02/26/16 49.5 12.75 16.15
CAT 160226C00050000 C 02/26/16 50.0 12.10 15.65
CAT 160226C00050500 C 02/26/16 50.5 11.65 15.15
CAT 160226C00051000 C 02/26/16 51.0 11.50 14.70
CAT 160226C00051500 C 02/26/16 51.5 10.70 14.15
CAT 160226C00052000 C 02/26/16 52.0 10.15 13.80
CAT 160226C00052500 C 02/26/16 52.5 9.70 13.35
CAT 160226C00053000 C 02/26/16 53.0 9.35 12.70
CAT 160226C00053500 C 02/26/16 53.5 9.60 12.05
CAT 160226C00054000 C 02/26/16 54.0 9.00 11.60
CAT 160226C00054500 C 02/26/16 54.5 8.65 10.55
CAT 160226C00055000 C 02/26/16 55.0 8.25 10.00
CAT 160226C00055500 C 02/26/16 55.5 7.70 9.60
CAT 160226C00056000 C 02/26/16 56.0 7.35 9.10
CAT 160226C00056500 C 02/26/16 56.5 6.95 8.50
CAT 160226C00057000 C 02/26/16 57.0 6.55 8.00
CAT 160226C00057500 C 02/26/16 57.5 6.10 7.55
CAT 160226C00058000 C 02/26/16 58.0 6.00 7.05
CAT 160226C00058500 C 02/26/16 58.5 5.75 6.60
CAT 160226C00059000 C 02/26/16 59.0 5.30 6.15
CAT 160226C00059500 C 02/26/16 59.5 5.00 5.70
CAT 160226C00060000 C 02/26/16 60.0 4.60 5.20
CAT 160226C00060500 C 02/26/16 60.5 3.80 4.55
CAT 160226C00061000 C 02/26/16 61.0 3.45 4.15
CAT 160226C00061500 C 02/26/16 61.5 3.15 3.80
CAT 160226C00062000 C 02/26/16 62.0 3.15 3.50
CAT 160226C00062500 C 02/26/16 62.5 2.84 3.30
CAT 160226C00063000 C 02/26/16 63.0 2.55 2.74
CAT 160226C00063500 C 02/26/16 63.5 2.26 2.50
CAT 160226C00064000 C 02/26/16 64.0 2.01 2.22
CAT 160226C00064500 C 02/26/16 64.5 1.76 1.95
CAT 160226C00065000 C 02/26/16 65.0 1.49 1.67
CAT 160226C00065500 C 02/26/16 65.5 1.28 1.44
CAT 160226C00066000 C 02/26/16 66.0 1.09 1.23
CAT 160226C00066500 C 02/26/16 66.5 0.94 1.02
CAT 160226C00067000 C 02/26/16 67.0 0.76 0.89
CAT 160226C00067500 C 02/26/16 67.5 0.65 0.76
CAT 160226C00068000 C 02/26/16 68.0 0.53 0.61
CAT 160226C00068500 C 02/26/16 68.5 0.43 0.51
CAT 160226C00069000 C 02/26/16 69.0 0.35 0.42
CAT 160226C00069500 C 02/26/16 69.5 0.28 0.34
CAT 160226C00070000 C 02/26/16 70.0 0.22 0.29
CAT 160226C00070500 C 02/26/16 70.5 0.17 0.23
CAT 160226C00071000 C 02/26/16 71.0 0.13 0.19
CAT 160226C00071500 C 02/26/16 71.5 0.10 0.15
CAT 160226C00072000 C 02/26/16 72.0 0.02 0.16
CAT 160226C00072500 C 02/26/16 72.5 0.04 0.19
CAT 160226C00073000 C 02/26/16 73.0 0.03 0.17
CAT 160226C00073500 C 02/26/16 73.5 0.00 0.18
CAT 160226C00074000 C 02/26/16 74.0 0.00 0.19
CAT 160226C00075000 C 02/26/16 75.0 0.00 0.20
CAT 160226C00076000 C 02/26/16 76.0 0.00 0.22
CAT 160226P00040000 P 02/26/16 40.0 0.00 0.15
CAT 160226P00045000 P 02/26/16 45.0 0.01 0.10
CAT 160226P00049500 P 02/26/16 49.5 0.02 0.26
CAT 160226P00050000 P 02/26/16 50.0 0.02 0.27
CAT 160226P00050500 P 02/26/16 50.5 0.03 0.28
CAT 160226P00051000 P 02/26/16 51.0 0.03 0.29
CAT 160226P00051500 P 02/26/16 51.5 0.05 0.30
CAT 160226P00052000 P 02/26/16 52.0 0.08 0.32
CAT 160226P00052500 P 02/26/16 52.5 0.01 0.33
CAT 160226P00053000 P 02/26/16 53.0 0.03 0.35
CAT 160226P00053500 P 02/26/16 53.5 0.12 0.25
CAT 160226P00054000 P 02/26/16 54.0 0.16 0.23
CAT 160226P00054500 P 02/26/16 54.5 0.19 0.24
CAT 160226P00055000 P 02/26/16 55.0 0.23 0.29
CAT 160226P00055500 P 02/26/16 55.5 0.24 0.33
CAT 160226P00056000 P 02/26/16 56.0 0.27 0.37
CAT 160226P00056500 P 02/26/16 56.5 0.32 0.41
CAT 160226P00057000 P 02/26/16 57.0 0.36 0.45
CAT 160226P00057500 P 02/26/16 57.5 0.40 0.50
CAT 160226P00058000 P 02/26/16 58.0 0.47 0.59
CAT 160226P00058500 P 02/26/16 58.5 0.53 0.65
CAT 160226P00059000 P 02/26/16 59.0 0.60 0.74
CAT 160226P00059500 P 02/26/16 59.5 0.69 0.82
CAT 160226P00060000 P 02/26/16 60.0 0.78 0.92
CAT 160226P00060500 P 02/26/16 60.5 0.89 1.02
CAT 160226P00061000 P 02/26/16 61.0 1.01 1.16
CAT 160226P00061500 P 02/26/16 61.5 1.15 1.31
CAT 160226P00062000 P 02/26/16 62.0 1.30 1.46
CAT 160226P00062500 P 02/26/16 62.5 1.48 1.61
CAT 160226P00063000 P 02/26/16 63.0 1.67 1.80
CAT 160226P00063500 P 02/26/16 63.5 1.85 2.01
CAT 160226P00064000 P 02/26/16 64.0 2.08 2.24
CAT 160226P00064500 P 02/26/16 64.5 2.31 2.49
CAT 160226P00065000 P 02/26/16 65.0 2.53 3.15
CAT 160226P00065500 P 02/26/16 65.5 2.57 3.10
CAT 160226P00066000 P 02/26/16 66.0 3.15 3.65
CAT 160226P00066500 P 02/26/16 66.5 3.20 4.15
CAT 160226P00067000 P 02/26/16 67.0 3.80 4.15
CAT 160226P00067500 P 02/26/16 67.5 3.80 4.45
CAT 160226P00068000 P 02/26/16 68.0 4.40 5.45
CAT 160226P00068500 P 02/26/16 68.5 4.90 5.35
CAT 160226P00069000 P 02/26/16 69.0 5.25 6.10
CAT 160226P00069500 P 02/26/16 69.5 5.60 6.75
CAT 160226P00070000 P 02/26/16 70.0 6.00 7.25
CAT 160226P00070500 P 02/26/16 70.5 6.10 7.70
CAT 160226P00071000 P 02/26/16 71.0 6.55 8.25
CAT 160226P00071500 P 02/26/16 71.5 7.00 8.70
CAT 160226P00072000 P 02/26/16 72.0 7.45 9.25
CAT 160226P00072500 P 02/26/16 72.5 7.85 9.15
CAT 160226P00073000 P 02/26/16 73.0 8.40 9.55
CAT 160226P00073500 P 02/26/16 73.5 9.00 10.85
CAT 160226P00074000 P 02/26/16 74.0 8.85 11.90
CAT 160226P00075000 P 02/26/16 75.0 9.50 12.85
CAT 160226P00076000 P 02/26/16 76.0 11.20 13.80
CAT 160304C00040000 C 03/04/16 40.0 22.75 25.35
CAT 160304C00045000 C 03/04/16 45.0 17.15 20.90
CAT 160304C00049000 C 03/04/16 49.0 13.70 16.50
CAT 160304C00049500 C 03/04/16 49.5 12.90 15.95
CAT 160304C00050000 C 03/04/16 50.0 12.40 15.35
CAT 160304C00050500 C 03/04/16 50.5 11.90 15.00
CAT 160304C00051000 C 03/04/16 51.0 11.55 14.55
CAT 160304C00051500 C 03/04/16 51.5 11.60 13.85
CAT 160304C00052000 C 03/04/16 52.0 11.10 13.15
CAT 160304C00052500 C 03/04/16 52.5 10.65 12.40
CAT 160304C00053000 C 03/04/16 53.0 9.95 11.95
CAT 160304C00053500 C 03/04/16 53.5 9.30 11.65
CAT 160304C00054000 C 03/04/16 54.0 8.90 11.20
CAT 160304C00054500 C 03/04/16 54.5 8.85 11.35
CAT 160304C00055000 C 03/04/16 55.0 8.45 10.55
CAT 160304C00055500 C 03/04/16 55.5 7.95 9.60
CAT 160304C00056000 C 03/04/16 56.0 7.55 9.10
CAT 160304C00056500 C 03/04/16 56.5 6.95 8.70
CAT 160304C00057000 C 03/04/16 57.0 6.90 8.15
CAT 160304C00057500 C 03/04/16 57.5 6.65 7.75
CAT 160304C00058000 C 03/04/16 58.0 6.55 7.20
CAT 160304C00058500 C 03/04/16 58.5 6.05 6.70
CAT 160304C00059000 C 03/04/16 59.0 5.65 6.35
CAT 160304C00059500 C 03/04/16 59.5 5.30 5.90
CAT 160304C00060000 C 03/04/16 60.0 4.85 5.55
CAT 160304C00060500 C 03/04/16 60.5 4.50 5.15
CAT 160304C00061000 C 03/04/16 61.0 4.15 4.75
CAT 160304C00061500 C 03/04/16 61.5 3.80 4.35
CAT 160304C00062000 C 03/04/16 62.0 3.50 4.00
CAT 160304C00062500 C 03/04/16 62.5 3.15 3.70
CAT 160304C00063000 C 03/04/16 63.0 2.89 3.35
CAT 160304C00063500 C 03/04/16 63.5 2.61 2.80
CAT 160304C00064000 C 03/04/16 64.0 2.34 2.49
CAT 160304C00064500 C 03/04/16 64.5 2.08 2.24
CAT 160304C00065000 C 03/04/16 65.0 1.84 1.99
CAT 160304C00065500 C 03/04/16 65.5 1.61 1.77
CAT 160304C00066000 C 03/04/16 66.0 1.43 1.56
CAT 160304C00066500 C 03/04/16 66.5 1.21 1.40
CAT 160304C00067000 C 03/04/16 67.0 1.07 1.17
CAT 160304C00067500 C 03/04/16 67.5 0.92 1.03
CAT 160304C00068000 C 03/04/16 68.0 0.79 0.88
CAT 160304C00068500 C 03/04/16 68.5 0.66 0.75
CAT 160304C00069000 C 03/04/16 69.0 0.55 0.63
CAT 160304C00069500 C 03/04/16 69.5 0.46 0.54
CAT 160304C00070000 C 03/04/16 70.0 0.39 0.45
CAT 160304C00070500 C 03/04/16 70.5 0.31 0.39
CAT 160304C00071000 C 03/04/16 71.0 0.25 0.32
CAT 160304C00075000 C 03/04/16 75.0 0.01 0.17
CAT 160304P00040000 P 03/04/16 40.0 0.00 0.15
CAT 160304P00045000 P 03/04/16 45.0 0.04 0.16
CAT 160304P00049000 P 03/04/16 49.0 0.09 0.25
CAT 160304P00049500 P 03/04/16 49.5 0.05 0.31
CAT 160304P00050000 P 03/04/16 50.0 0.06 0.33
CAT 160304P00050500 P 03/04/16 50.5 0.07 0.34
CAT 160304P00051000 P 03/04/16 51.0 0.05 0.37
CAT 160304P00051500 P 03/04/16 51.5 0.06 0.39
CAT 160304P00052000 P 03/04/16 52.0 0.08 0.38
CAT 160304P00052500 P 03/04/16 52.5 0.20 0.26
CAT 160304P00053000 P 03/04/16 53.0 0.22 0.28
CAT 160304P00053500 P 03/04/16 53.5 0.25 0.32
CAT 160304P00054000 P 03/04/16 54.0 0.26 0.35
CAT 160304P00054500 P 03/04/16 54.5 0.30 0.38
CAT 160304P00055000 P 03/04/16 55.0 0.35 0.42
CAT 160304P00055500 P 03/04/16 55.5 0.38 0.47
CAT 160304P00056000 P 03/04/16 56.0 0.43 0.52
CAT 160304P00056500 P 03/04/16 56.5 0.48 0.57
CAT 160304P00057000 P 03/04/16 57.0 0.54 0.64
CAT 160304P00057500 P 03/04/16 57.5 0.60 0.70
CAT 160304P00058000 P 03/04/16 58.0 0.68 0.79
CAT 160304P00058500 P 03/04/16 58.5 0.75 0.85
CAT 160304P00059000 P 03/04/16 59.0 0.84 0.95
CAT 160304P00059500 P 03/04/16 59.5 0.95 1.05
CAT 160304P00060000 P 03/04/16 60.0 1.04 1.17
CAT 160304P00060500 P 03/04/16 60.5 1.17 1.30
CAT 160304P00061000 P 03/04/16 61.0 1.31 1.44
CAT 160304P00061500 P 03/04/16 61.5 1.41 1.58
CAT 160304P00062000 P 03/04/16 62.0 1.59 1.74
CAT 160304P00062500 P 03/04/16 62.5 1.82 1.90
CAT 160304P00063000 P 03/04/16 63.0 2.00 2.12
CAT 160304P00063500 P 03/04/16 63.5 2.21 2.32
CAT 160304P00064000 P 03/04/16 64.0 2.40 2.55
CAT 160304P00064500 P 03/04/16 64.5 2.66 2.80
CAT 160304P00065000 P 03/04/16 65.0 2.91 3.20
CAT 160304P00065500 P 03/04/16 65.5 3.15 3.35
CAT 160304P00066000 P 03/04/16 66.0 3.45 3.65
CAT 160304P00066500 P 03/04/16 66.5 3.45 4.10
CAT 160304P00067000 P 03/04/16 67.0 3.85 4.30
CAT 160304P00067500 P 03/04/16 67.5 4.30 5.30
CAT 160304P00068000 P 03/04/16 68.0 4.60 5.60
CAT 160304P00068500 P 03/04/16 68.5 4.75 5.50
CAT 160304P00069000 P 03/04/16 69.0 5.15 5.90
CAT 160304P00069500 P 03/04/16 69.5 5.70 6.95
CAT 160304P00070000 P 03/04/16 70.0 6.35 7.00
CAT 160304P00070500 P 03/04/16 70.5 6.65 7.85
CAT 160304P00071000 P 03/04/16 71.0 6.95 8.30
CAT 160304P00075000 P 03/04/16 75.0 10.25 12.35
CAT 160311C00050000 C 03/11/16 50.0 13.10 15.05
CAT 160311C00051000 C 03/11/16 51.0 11.65 14.65
CAT 160311C00051500 C 03/11/16 51.5 11.25 14.15
CAT 160311C00052000 C 03/11/16 52.0 10.55 13.70
CAT 160311C00052500 C 03/11/16 52.5 10.50 13.40
CAT 160311C00053000 C 03/11/16 53.0 10.00 13.00
CAT 160311C00053500 C 03/11/16 53.5 9.75 12.15
CAT 160311C00054000 C 03/11/16 54.0 8.60 11.55
CAT 160311C00054500 C 03/11/16 54.5 8.55 11.10
CAT 160311C00055000 C 03/11/16 55.0 8.95 10.10
CAT 160311C00055500 C 03/11/16 55.5 8.15 9.80
CAT 160311C00056000 C 03/11/16 56.0 7.70 9.35
CAT 160311C00056500 C 03/11/16 56.5 7.30 8.85
CAT 160311C00057000 C 03/11/16 57.0 6.85 8.45
CAT 160311C00057500 C 03/11/16 57.5 6.50 8.00
CAT 160311C00058000 C 03/11/16 58.0 6.15 7.55
CAT 160311C00058500 C 03/11/16 58.5 5.75 7.10
CAT 160311C00059000 C 03/11/16 59.0 5.45 6.65
CAT 160311C00059500 C 03/11/16 59.5 5.05 6.25
CAT 160311C00060000 C 03/11/16 60.0 5.15 5.70
CAT 160311C00060500 C 03/11/16 60.5 4.80 5.45
CAT 160311C00061000 C 03/11/16 61.0 4.45 5.10
CAT 160311C00061500 C 03/11/16 61.5 4.10 4.70
CAT 160311C00062000 C 03/11/16 62.0 3.80 4.35
CAT 160311C00062500 C 03/11/16 62.5 3.50 4.00
CAT 160311C00063000 C 03/11/16 63.0 3.15 3.70
CAT 160311C00063500 C 03/11/16 63.5 2.87 3.10
CAT 160311C00064000 C 03/11/16 64.0 2.61 2.82
CAT 160311C00064500 C 03/11/16 64.5 2.37 2.54
CAT 160311C00065000 C 03/11/16 65.0 2.13 2.31
CAT 160311C00065500 C 03/11/16 65.5 1.89 2.07
CAT 160311C00066000 C 03/11/16 66.0 1.69 1.84
CAT 160311C00066500 C 03/11/16 66.5 1.49 1.64
CAT 160311C00067000 C 03/11/16 67.0 1.32 1.47
CAT 160311C00067500 C 03/11/16 67.5 1.16 1.31
CAT 160311C00068000 C 03/11/16 68.0 1.01 1.15
CAT 160311C00068500 C 03/11/16 68.5 0.86 0.98
CAT 160311C00069000 C 03/11/16 69.0 0.74 0.87
CAT 160311C00069500 C 03/11/16 69.5 0.65 0.75
CAT 160311C00070000 C 03/11/16 70.0 0.55 0.64
CAT 160311C00070500 C 03/11/16 70.5 0.47 0.57
CAT 160311C00071000 C 03/11/16 71.0 0.40 0.47
CAT 160311C00075000 C 03/11/16 75.0 0.08 0.14
CAT 160311P00050000 P 03/11/16 50.0 0.18 0.28
CAT 160311P00051000 P 03/11/16 51.0 0.14 0.49
CAT 160311P00051500 P 03/11/16 51.5 0.16 0.50
CAT 160311P00052000 P 03/11/16 52.0 0.20 0.53
CAT 160311P00052500 P 03/11/16 52.5 0.23 0.55
CAT 160311P00053000 P 03/11/16 53.0 0.26 0.59
CAT 160311P00053500 P 03/11/16 53.5 0.30 0.63
CAT 160311P00054000 P 03/11/16 54.0 0.35 0.59
CAT 160311P00054500 P 03/11/16 54.5 0.43 0.56
CAT 160311P00055000 P 03/11/16 55.0 0.44 0.71
CAT 160311P00055500 P 03/11/16 55.5 0.53 0.66
CAT 160311P00056000 P 03/11/16 56.0 0.55 0.88
CAT 160311P00056500 P 03/11/16 56.5 0.63 0.78
CAT 160311P00057000 P 03/11/16 57.0 0.74 0.85
CAT 160311P00057500 P 03/11/16 57.5 0.80 0.94
CAT 160311P00058000 P 03/11/16 58.0 0.89 1.02
CAT 160311P00058500 P 03/11/16 58.5 0.98 1.12
CAT 160311P00059000 P 03/11/16 59.0 1.07 1.22
CAT 160311P00059500 P 03/11/16 59.5 1.19 1.33
CAT 160311P00060000 P 03/11/16 60.0 1.33 1.46
CAT 160311P00060500 P 03/11/16 60.5 1.43 1.58
CAT 160311P00061000 P 03/11/16 61.0 1.56 1.74
CAT 160311P00061500 P 03/11/16 61.5 1.74 1.89
CAT 160311P00062000 P 03/11/16 62.0 1.89 2.04
CAT 160311P00062500 P 03/11/16 62.5 2.08 2.24
CAT 160311P00063000 P 03/11/16 63.0 2.23 2.43
CAT 160311P00063500 P 03/11/16 63.5 2.46 2.63
CAT 160311P00064000 P 03/11/16 64.0 2.69 2.86
CAT 160311P00064500 P 03/11/16 64.5 2.92 3.15
CAT 160311P00065000 P 03/11/16 65.0 3.00 3.45
CAT 160311P00065500 P 03/11/16 65.5 3.25 3.70
CAT 160311P00066000 P 03/11/16 66.0 3.50 3.95
CAT 160311P00066500 P 03/11/16 66.5 3.80 4.30
CAT 160311P00067000 P 03/11/16 67.0 4.05 5.15
CAT 160311P00067500 P 03/11/16 67.5 4.45 4.95
CAT 160311P00068000 P 03/11/16 68.0 4.65 5.95
CAT 160311P00068500 P 03/11/16 68.5 4.95 6.30
CAT 160311P00069000 P 03/11/16 69.0 5.25 6.75
CAT 160311P00069500 P 03/11/16 69.5 5.60 7.15
CAT 160311P00070000 P 03/11/16 70.0 6.10 7.60
CAT 160311P00070500 P 03/11/16 70.5 6.35 8.05
CAT 160311P00071000 P 03/11/16 71.0 6.80 8.50
CAT 160311P00075000 P 03/11/16 75.0 10.35 12.35
CAT 160318C00032500 C 03/18/16 32.5 30.25 32.60
CAT 160318C00035000 C 03/18/16 35.0 27.35 30.95
CAT 160318C00037500 C 03/18/16 37.5 25.10 28.45
CAT 160318C00040000 C 03/18/16 40.0 22.75 25.10
CAT 160318C00042500 C 03/18/16 42.5 19.85 23.15
CAT 160318C00045000 C 03/18/16 45.0 18.10 20.05
CAT 160318C00047500 C 03/18/16 47.5 15.65 17.50
CAT 160318C00050000 C 03/18/16 50.0 13.35 15.00
CAT 160318C00052500 C 03/18/16 52.5 11.05 12.55
CAT 160318C00055000 C 03/18/16 55.0 9.45 10.00
CAT 160318C00057500 C 03/18/16 57.5 7.40 7.85
CAT 160318C00060000 C 03/18/16 60.0 5.45 5.70
CAT 160318C00062500 C 03/18/16 62.5 3.80 4.05
CAT 160318C00065000 C 03/18/16 65.0 2.47 2.59
CAT 160318C00067500 C 03/18/16 67.5 1.45 1.53
CAT 160318C00070000 C 03/18/16 70.0 0.76 0.81
CAT 160318C00072500 C 03/18/16 72.5 0.37 0.41
CAT 160318C00075000 C 03/18/16 75.0 0.16 0.20
CAT 160318C00080000 C 03/18/16 80.0 0.02 0.06
CAT 160318C00085000 C 03/18/16 85.0 0.00 0.04
CAT 160318C00090000 C 03/18/16 90.0 0.00 0.04
CAT 160318P00032500 P 03/18/16 32.5 0.00 0.05
CAT 160318P00035000 P 03/18/16 35.0 0.01 0.07
CAT 160318P00037500 P 03/18/16 37.5 0.03 0.08
CAT 160318P00040000 P 03/18/16 40.0 0.06 0.09
CAT 160318P00042500 P 03/18/16 42.5 0.09 0.12
CAT 160318P00045000 P 03/18/16 45.0 0.13 0.16
CAT 160318P00047500 P 03/18/16 47.5 0.20 0.23
CAT 160318P00050000 P 03/18/16 50.0 0.30 0.34
CAT 160318P00052500 P 03/18/16 52.5 0.45 0.52
CAT 160318P00055000 P 03/18/16 55.0 0.69 0.75
CAT 160318P00057500 P 03/18/16 57.5 1.06 1.13
CAT 160318P00060000 P 03/18/16 60.0 1.61 1.69
CAT 160318P00062500 P 03/18/16 62.5 2.43 2.54
CAT 160318P00065000 P 03/18/16 65.0 3.55 3.65
CAT 160318P00067500 P 03/18/16 67.5 5.00 5.15
CAT 160318P00070000 P 03/18/16 70.0 6.80 7.00
CAT 160318P00072500 P 03/18/16 72.5 8.40 9.75
CAT 160318P00075000 P 03/18/16 75.0 10.60 12.45
CAT 160318P00080000 P 03/18/16 80.0 14.90 17.65
CAT 160318P00085000 P 03/18/16 85.0 19.60 23.05
CAT 160318P00090000 P 03/18/16 90.0 25.30 27.40
CAT 160324C00045000 C 03/24/16 45.0 17.60 20.30
CAT 160324C00050000 C 03/24/16 50.0 12.65 15.75
CAT 160324C00051000 C 03/24/16 51.0 11.65 14.60
CAT 160324C00052000 C 03/24/16 52.0 10.85 13.90
CAT 160324C00053000 C 03/24/16 53.0 10.50 12.45
CAT 160324C00054000 C 03/24/16 54.0 9.70 11.55
CAT 160324C00055000 C 03/24/16 55.0 8.70 10.60
CAT 160324C00056000 C 03/24/16 56.0 7.95 9.65
CAT 160324C00056500 C 03/24/16 56.5 7.65 9.25
CAT 160324C00057000 C 03/24/16 57.0 7.25 8.75
CAT 160324C00057500 C 03/24/16 57.5 6.85 8.35
CAT 160324C00058000 C 03/24/16 58.0 6.50 7.90
CAT 160324C00058500 C 03/24/16 58.5 6.25 7.50
CAT 160324C00059000 C 03/24/16 59.0 6.15 7.10
CAT 160324C00059500 C 03/24/16 59.5 5.85 6.65
CAT 160324C00060000 C 03/24/16 60.0 5.60 6.25
CAT 160324C00060500 C 03/24/16 60.5 5.20 5.90
CAT 160324C00061000 C 03/24/16 61.0 4.85 5.50
CAT 160324C00061500 C 03/24/16 61.5 4.60 5.10
CAT 160324C00062000 C 03/24/16 62.0 4.25 4.80
CAT 160324C00062500 C 03/24/16 62.5 3.95 4.50
CAT 160324C00063000 C 03/24/16 63.0 3.65 3.85
CAT 160324C00063500 C 03/24/16 63.5 3.40 3.60
CAT 160324C00064000 C 03/24/16 64.0 3.10 3.30
CAT 160324C00064500 C 03/24/16 64.5 2.85 3.10
CAT 160324C00065000 C 03/24/16 65.0 2.61 2.82
CAT 160324C00065500 C 03/24/16 65.5 2.37 2.57
CAT 160324C00066000 C 03/24/16 66.0 2.14 2.36
CAT 160324C00066500 C 03/24/16 66.5 1.93 2.14
CAT 160324C00067000 C 03/24/16 67.0 1.72 1.97
CAT 160324C00067500 C 03/24/16 67.5 1.55 1.77
CAT 160324C00068000 C 03/24/16 68.0 1.41 1.58
CAT 160324C00068500 C 03/24/16 68.5 1.25 1.45
CAT 160324C00069000 C 03/24/16 69.0 1.10 1.26
CAT 160324C00069500 C 03/24/16 69.5 0.97 1.13
CAT 160324C00070000 C 03/24/16 70.0 0.86 0.98
CAT 160324C00070500 C 03/24/16 70.5 0.76 0.87
CAT 160324C00071000 C 03/24/16 71.0 0.67 0.78
CAT 160324C00075000 C 03/24/16 75.0 0.16 0.37
CAT 160324C00080000 C 03/24/16 80.0 0.02 0.13
CAT 160324P00045000 P 03/24/16 45.0 0.12 0.26
CAT 160324P00050000 P 03/24/16 50.0 0.31 0.52
CAT 160324P00051000 P 03/24/16 51.0 0.32 0.65
CAT 160324P00052000 P 03/24/16 52.0 0.40 0.72
CAT 160324P00053000 P 03/24/16 53.0 0.53 0.67
CAT 160324P00054000 P 03/24/16 54.0 0.65 0.75
CAT 160324P00055000 P 03/24/16 55.0 0.73 0.91
CAT 160324P00056000 P 03/24/16 56.0 0.91 1.03
CAT 160324P00056500 P 03/24/16 56.5 0.99 1.10
CAT 160324P00057000 P 03/24/16 57.0 1.07 1.20
CAT 160324P00057500 P 03/24/16 57.5 1.16 1.30
CAT 160324P00058000 P 03/24/16 58.0 1.26 1.40
CAT 160324P00058500 P 03/24/16 58.5 1.36 1.52
CAT 160324P00059000 P 03/24/16 59.0 1.47 1.60
CAT 160324P00059500 P 03/24/16 59.5 1.60 1.75
CAT 160324P00060000 P 03/24/16 60.0 1.73 1.89
CAT 160324P00060500 P 03/24/16 60.5 1.86 2.03
CAT 160324P00061000 P 03/24/16 61.0 2.02 2.18
CAT 160324P00061500 P 03/24/16 61.5 2.18 2.36
CAT 160324P00062000 P 03/24/16 62.0 2.37 2.53
CAT 160324P00062500 P 03/24/16 62.5 2.54 2.73
CAT 160324P00063000 P 03/24/16 63.0 2.75 2.95
CAT 160324P00063500 P 03/24/16 63.5 2.97 3.10
CAT 160324P00064000 P 03/24/16 64.0 3.15 3.35
CAT 160324P00064500 P 03/24/16 64.5 3.35 3.60
CAT 160324P00065000 P 03/24/16 65.0 3.45 3.90
CAT 160324P00065500 P 03/24/16 65.5 3.65 4.25
CAT 160324P00066000 P 03/24/16 66.0 3.95 4.55
CAT 160324P00066500 P 03/24/16 66.5 4.20 4.80
CAT 160324P00067000 P 03/24/16 67.0 4.55 5.55
CAT 160324P00067500 P 03/24/16 67.5 4.80 5.90
CAT 160324P00068000 P 03/24/16 68.0 5.25 6.30
CAT 160324P00068500 P 03/24/16 68.5 5.40 6.70
CAT 160324P00069000 P 03/24/16 69.0 5.65 7.05
CAT 160324P00069500 P 03/24/16 69.5 6.10 7.45
CAT 160324P00070000 P 03/24/16 70.0 6.80 7.80
CAT 160324P00070500 P 03/24/16 70.5 6.65 8.25
CAT 160324P00071000 P 03/24/16 71.0 7.10 8.70
CAT 160324P00075000 P 03/24/16 75.0 9.95 13.05
CAT 160324P00080000 P 03/24/16 80.0 15.10 17.55
CAT 160415C00035000 C 04/15/16 35.0 27.25 30.10
CAT 160415C00037500 C 04/15/16 37.5 24.95 27.90
CAT 160415C00040000 C 04/15/16 40.0 22.40 25.50
CAT 160415C00042500 C 04/15/16 42.5 20.20 23.05
CAT 160415C00045000 C 04/15/16 45.0 18.00 20.30
CAT 160415C00047500 C 04/15/16 47.5 16.05 18.00
CAT 160415C00050000 C 04/15/16 50.0 13.80 15.60
CAT 160415C00052500 C 04/15/16 52.5 11.55 13.15
CAT 160415C00055000 C 04/15/16 55.0 10.00 10.60
CAT 160415C00057500 C 04/15/16 57.5 8.00 8.55
CAT 160415C00060000 C 04/15/16 60.0 6.15 6.50
CAT 160415C00062500 C 04/15/16 62.5 4.60 4.85
CAT 160415C00065000 C 04/15/16 65.0 3.25 3.40
CAT 160415C00067500 C 04/15/16 67.5 2.18 2.31
CAT 160415C00070000 C 04/15/16 70.0 1.36 1.51
CAT 160415C00072500 C 04/15/16 72.5 0.82 0.94
CAT 160415C00075000 C 04/15/16 75.0 0.43 0.56
CAT 160415C00080000 C 04/15/16 80.0 0.11 0.17
CAT 160415P00035000 P 04/15/16 35.0 0.03 0.14
CAT 160415P00037500 P 04/15/16 37.5 0.07 0.16
CAT 160415P00040000 P 04/15/16 40.0 0.13 0.21
CAT 160415P00042500 P 04/15/16 42.5 0.19 0.28
CAT 160415P00045000 P 04/15/16 45.0 0.28 0.37
CAT 160415P00047500 P 04/15/16 47.5 0.41 0.50
CAT 160415P00050000 P 04/15/16 50.0 0.60 0.68
CAT 160415P00052500 P 04/15/16 52.5 0.85 0.94
CAT 160415P00055000 P 04/15/16 55.0 1.20 1.29
CAT 160415P00057500 P 04/15/16 57.5 1.68 1.82
CAT 160415P00060000 P 04/15/16 60.0 2.33 2.45
CAT 160415P00062500 P 04/15/16 62.5 3.20 3.35
CAT 160415P00065000 P 04/15/16 65.0 4.30 4.50
CAT 160415P00067500 P 04/15/16 67.5 5.75 5.90
CAT 160415P00070000 P 04/15/16 70.0 7.35 7.60
CAT 160415P00072500 P 04/15/16 72.5 9.05 9.55
CAT 160415P00075000 P 04/15/16 75.0 10.20 12.40
CAT 160415P00080000 P 04/15/16 80.0 15.25 17.35
CAT 160520C00035000 C 05/20/16 35.0 27.50 30.15
CAT 160520C00037500 C 05/20/16 37.5 24.70 28.45
CAT 160520C00040000 C 05/20/16 40.0 22.35 25.25
CAT 160520C00042500 C 05/20/16 42.5 19.95 23.30
CAT 160520C00045000 C 05/20/16 45.0 18.20 20.45
CAT 160520C00047500 C 05/20/16 47.5 15.85 18.00
CAT 160520C00050000 C 05/20/16 50.0 13.95 15.45
CAT 160520C00052500 C 05/20/16 52.5 12.40 13.00
CAT 160520C00055000 C 05/20/16 55.0 10.40 10.90
CAT 160520C00057500 C 05/20/16 57.5 8.50 8.95
CAT 160520C00060000 C 05/20/16 60.0 6.75 7.00
CAT 160520C00062500 C 05/20/16 62.5 5.25 5.40
CAT 160520C00065000 C 05/20/16 65.0 3.90 4.05
CAT 160520C00067500 C 05/20/16 67.5 2.82 2.94
CAT 160520C00070000 C 05/20/16 70.0 1.96 2.08
CAT 160520C00072500 C 05/20/16 72.5 1.32 1.43
CAT 160520C00075000 C 05/20/16 75.0 0.85 0.95
CAT 160520C00077500 C 05/20/16 77.5 0.53 0.61
CAT 160520C00080000 C 05/20/16 80.0 0.32 0.38
CAT 160520C00082500 C 05/20/16 82.5 0.19 0.24
CAT 160520C00085000 C 05/20/16 85.0 0.10 0.14
CAT 160520C00090000 C 05/20/16 90.0 0.02 0.07
CAT 160520C00095000 C 05/20/16 95.0 0.00 0.06
CAT 160520C00100000 C 05/20/16 100.0 0.00 0.05
CAT 160520C00105000 C 05/20/16 105.0 0.00 0.04
CAT 160520C00110000 C 05/20/16 110.0 0.00 0.04
CAT 160520P00035000 P 05/20/16 35.0 0.15 0.22
CAT 160520P00037500 P 05/20/16 37.5 0.22 0.31
CAT 160520P00040000 P 05/20/16 40.0 0.30 0.37
CAT 160520P00042500 P 05/20/16 42.5 0.42 0.50
CAT 160520P00045000 P 05/20/16 45.0 0.59 0.65
CAT 160520P00047500 P 05/20/16 47.5 0.81 0.88
CAT 160520P00050000 P 05/20/16 50.0 1.10 1.17
CAT 160520P00052500 P 05/20/16 52.5 1.49 1.55
CAT 160520P00055000 P 05/20/16 55.0 1.98 2.06
CAT 160520P00057500 P 05/20/16 57.5 2.61 2.70
CAT 160520P00060000 P 05/20/16 60.0 3.35 3.50
CAT 160520P00062500 P 05/20/16 62.5 4.35 4.55
CAT 160520P00065000 P 05/20/16 65.0 5.55 5.75
CAT 160520P00067500 P 05/20/16 67.5 7.00 7.20
CAT 160520P00070000 P 05/20/16 70.0 8.65 8.85
CAT 160520P00072500 P 05/20/16 72.5 10.50 10.75
CAT 160520P00075000 P 05/20/16 75.0 12.10 12.90
CAT 160520P00077500 P 05/20/16 77.5 14.25 15.65
CAT 160520P00080000 P 05/20/16 80.0 16.25 18.10
CAT 160520P00082500 P 05/20/16 82.5 18.50 20.90
CAT 160520P00085000 P 05/20/16 85.0 20.95 23.65
CAT 160520P00090000 P 05/20/16 90.0 25.75 28.65
CAT 160520P00095000 P 05/20/16 95.0 30.40 33.45
CAT 160520P00100000 P 05/20/16 100.0 35.30 38.45
CAT 160520P00105000 P 05/20/16 105.0 39.70 43.60
CAT 160520P00110000 P 05/20/16 110.0 44.75 48.60
CAT 160819C00032500 C 08/19/16 32.5 30.00 33.05
CAT 160819C00035000 C 08/19/16 35.0 27.30 31.15
CAT 160819C00037500 C 08/19/16 37.5 24.90 28.70
CAT 160819C00040000 C 08/19/16 40.0 22.55 25.65
CAT 160819C00042500 C 08/19/16 42.5 20.55 23.30
CAT 160819C00045000 C 08/19/16 45.0 17.95 20.65
CAT 160819C00047500 C 08/19/16 47.5 16.50 18.00
CAT 160819C00050000 C 08/19/16 50.0 15.00 15.65
CAT 160819C00052500 C 08/19/16 52.5 13.00 13.60
CAT 160819C00055000 C 08/19/16 55.0 11.05 11.60
CAT 160819C00057500 C 08/19/16 57.5 9.30 9.85
CAT 160819C00060000 C 08/19/16 60.0 7.70 7.90
CAT 160819C00062500 C 08/19/16 62.5 6.30 6.45
CAT 160819C00065000 C 08/19/16 65.0 5.00 5.15
CAT 160819C00067500 C 08/19/16 67.5 3.90 4.15
CAT 160819C00070000 C 08/19/16 70.0 2.99 3.15
CAT 160819C00072500 C 08/19/16 72.5 2.25 2.44
CAT 160819C00075000 C 08/19/16 75.0 1.63 1.75
CAT 160819C00080000 C 08/19/16 80.0 0.84 0.95
CAT 160819C00085000 C 08/19/16 85.0 0.39 0.52
CAT 160819C00090000 C 08/19/16 90.0 0.13 0.24
CAT 160819C00095000 C 08/19/16 95.0 0.03 0.12
CAT 160819P00032500 P 08/19/16 32.5 0.30 0.42
CAT 160819P00035000 P 08/19/16 35.0 0.41 0.52
CAT 160819P00037500 P 08/19/16 37.5 0.55 0.66
CAT 160819P00040000 P 08/19/16 40.0 0.73 0.84
CAT 160819P00042500 P 08/19/16 42.5 0.96 1.06
CAT 160819P00045000 P 08/19/16 45.0 1.23 1.35
CAT 160819P00047500 P 08/19/16 47.5 1.57 1.89
CAT 160819P00050000 P 08/19/16 50.0 1.97 2.14
CAT 160819P00052500 P 08/19/16 52.5 2.54 2.68
CAT 160819P00055000 P 08/19/16 55.0 3.15 3.35
CAT 160819P00057500 P 08/19/16 57.5 3.95 4.15
CAT 160819P00060000 P 08/19/16 60.0 4.90 5.05
CAT 160819P00062500 P 08/19/16 62.5 6.00 6.15
CAT 160819P00065000 P 08/19/16 65.0 7.25 7.45
CAT 160819P00067500 P 08/19/16 67.5 8.65 8.90
CAT 160819P00070000 P 08/19/16 70.0 10.20 10.50
CAT 160819P00072500 P 08/19/16 72.5 12.05 12.25
CAT 160819P00075000 P 08/19/16 75.0 13.95 14.20
CAT 160819P00080000 P 08/19/16 80.0 17.65 19.05
CAT 160819P00085000 P 08/19/16 85.0 21.95 23.85
CAT 160819P00090000 P 08/19/16 90.0 26.05 29.05
CAT 160819P00095000 P 08/19/16 95.0 31.10 33.95
CAT 170120C00030000 C 01/20/17 30.0 31.95 35.95
CAT 170120C00032500 C 01/20/17 32.5 29.80 34.00
CAT 170120C00035000 C 01/20/17 35.0 27.15 31.60
CAT 170120C00037500 C 01/20/17 37.5 24.50 28.20
CAT 170120C00040000 C 01/20/17 40.0 23.30 25.80
CAT 170120C00042500 C 01/20/17 42.5 20.95 23.20
CAT 170120C00045000 C 01/20/17 45.0 19.00 20.55
CAT 170120C00047500 C 01/20/17 47.5 17.45 18.30
CAT 170120C00050000 C 01/20/17 50.0 15.65 16.20
CAT 170120C00052500 C 01/20/17 52.5 13.70 14.25
CAT 170120C00055000 C 01/20/17 55.0 11.90 12.45
CAT 170120C00057500 C 01/20/17 57.5 10.30 10.60
CAT 170120C00060000 C 01/20/17 60.0 8.90 9.10
CAT 170120C00062500 C 01/20/17 62.5 7.55 7.75
CAT 170120C00065000 C 01/20/17 65.0 6.35 6.55
CAT 170120C00067500 C 01/20/17 67.5 5.30 5.50
CAT 170120C00070000 C 01/20/17 70.0 4.25 4.55
CAT 170120C00072500 C 01/20/17 72.5 3.50 3.75
CAT 170120C00075000 C 01/20/17 75.0 2.87 3.10
CAT 170120C00077500 C 01/20/17 77.5 2.31 2.53
CAT 170120C00080000 C 01/20/17 80.0 1.84 2.03
CAT 170120C00082500 C 01/20/17 82.5 1.45 1.63
CAT 170120C00085000 C 01/20/17 85.0 1.16 1.30
CAT 170120C00087500 C 01/20/17 87.5 0.91 1.02
CAT 170120C00090000 C 01/20/17 90.0 0.67 0.83
CAT 170120C00092500 C 01/20/17 92.5 0.52 0.67
CAT 170120C00095000 C 01/20/17 95.0 0.42 0.52
CAT 170120C00097500 C 01/20/17 97.5 0.33 0.41
CAT 170120C00100000 C 01/20/17 100.0 0.25 0.32
CAT 170120C00105000 C 01/20/17 105.0 0.08 0.21
CAT 170120C00110000 C 01/20/17 110.0 0.02 0.14
CAT 170120C00115000 C 01/20/17 115.0 0.00 0.08
CAT 170120C00120000 C 01/20/17 120.0 0.00 0.07
CAT 170120C00125000 C 01/20/17 125.0 0.00 0.07
CAT 170120C00130000 C 01/20/17 130.0 0.00 0.07
CAT 170120C00135000 C 01/20/17 135.0 0.00 0.07
CAT 170120C00140000 C 01/20/17 140.0 0.00 0.07
CAT 170120C00145000 C 01/20/17 145.0 0.00 0.07
CAT 170120C00150000 C 01/20/17 150.0 0.00 0.07
CAT 170120C00155000 C 01/20/17 155.0 0.00 0.06
CAT 170120P00030000 P 01/20/17 30.0 0.66 0.79
CAT 170120P00032500 P 01/20/17 32.5 0.85 0.99
CAT 170120P00035000 P 01/20/17 35.0 1.04 1.20
CAT 170120P00037500 P 01/20/17 37.5 1.29 1.49
CAT 170120P00040000 P 01/20/17 40.0 1.59 1.78
CAT 170120P00042500 P 01/20/17 42.5 1.97 2.14
CAT 170120P00045000 P 01/20/17 45.0 2.39 2.51
CAT 170120P00047500 P 01/20/17 47.5 2.90 3.05
CAT 170120P00050000 P 01/20/17 50.0 3.45 3.65
CAT 170120P00052500 P 01/20/17 52.5 4.20 4.35
CAT 170120P00055000 P 01/20/17 55.0 5.00 5.20
CAT 170120P00057500 P 01/20/17 57.5 5.95 6.15
CAT 170120P00060000 P 01/20/17 60.0 7.00 7.25
CAT 170120P00062500 P 01/20/17 62.5 8.20 8.45
CAT 170120P00065000 P 01/20/17 65.0 9.55 9.75
CAT 170120P00067500 P 01/20/17 67.5 10.90 11.20
CAT 170120P00070000 P 01/20/17 70.0 12.50 12.80
CAT 170120P00072500 P 01/20/17 72.5 14.30 14.55
CAT 170120P00075000 P 01/20/17 75.0 16.15 16.40
CAT 170120P00077500 P 01/20/17 77.5 17.95 18.40
CAT 170120P00080000 P 01/20/17 80.0 19.95 20.35
CAT 170120P00082500 P 01/20/17 82.5 22.05 22.55
CAT 170120P00085000 P 01/20/17 85.0 24.30 24.75
CAT 170120P00087500 P 01/20/17 87.5 26.50 27.00
CAT 170120P00090000 P 01/20/17 90.0 28.75 29.25
CAT 170120P00092500 P 01/20/17 92.5 30.65 32.60
CAT 170120P00095000 P 01/20/17 95.0 32.70 34.65
CAT 170120P00097500 P 01/20/17 97.5 35.20 38.00
CAT 170120P00100000 P 01/20/17 100.0 36.10 40.50
CAT 170120P00105000 P 01/20/17 105.0 40.90 45.50
CAT 170120P00110000 P 01/20/17 110.0 45.80 50.50
CAT 170120P00115000 P 01/20/17 115.0 50.75 55.40
CAT 170120P00120000 P 01/20/17 120.0 55.70 60.40
CAT 170120P00125000 P 01/20/17 125.0 60.65 65.20
CAT 170120P00130000 P 01/20/17 130.0 65.60 70.20
CAT 170120P00135000 P 01/20/17 135.0 70.50 75.00
CAT 170120P00140000 P 01/20/17 140.0 75.50 79.70
CAT 170120P00145000 P 01/20/17 145.0 80.50 84.70
CAT 170120P00150000 P 01/20/17 150.0 85.40 90.00
CAT 170120P00155000 P 01/20/17 155.0 90.35 95.00
CAT 180119C00030000 C 01/19/18 30.0 32.05 36.15
CAT 180119C00032500 C 01/19/18 32.5 29.35 33.90
CAT 180119C00035000 C 01/19/18 35.0 27.00 31.50
CAT 180119C00037500 C 01/19/18 37.5 24.65 29.20
CAT 180119C00040000 C 01/19/18 40.0 23.35 26.00
CAT 180119C00042500 C 01/19/18 42.5 21.25 24.15
CAT 180119C00045000 C 01/19/18 45.0 20.00 21.15
CAT 180119C00047500 C 01/19/18 47.5 18.00 19.25
CAT 180119C00050000 C 01/19/18 50.0 16.30 17.35
CAT 180119C00052500 C 01/19/18 52.5 14.65 15.85
CAT 180119C00055000 C 01/19/18 55.0 13.15 14.25
CAT 180119C00057500 C 01/19/18 57.5 11.65 12.75
CAT 180119C00060000 C 01/19/18 60.0 10.30 11.25
CAT 180119C00062500 C 01/19/18 62.5 9.35 10.25
CAT 180119C00065000 C 01/19/18 65.0 8.25 9.00
CAT 180119C00067500 C 01/19/18 67.5 7.30 8.00
CAT 180119C00070000 C 01/19/18 70.0 6.15 7.05
CAT 180119C00072500 C 01/19/18 72.5 5.65 6.25
CAT 180119C00075000 C 01/19/18 75.0 4.95 5.35
CAT 180119C00077500 C 01/19/18 77.5 4.10 4.70
CAT 180119C00080000 C 01/19/18 80.0 3.35 4.20
CAT 180119C00082500 C 01/19/18 82.5 3.25 3.60
CAT 180119C00085000 C 01/19/18 85.0 2.42 3.10
CAT 180119C00090000 C 01/19/18 90.0 1.89 2.36
CAT 180119C00095000 C 01/19/18 95.0 1.28 1.78
CAT 180119C00100000 C 01/19/18 100.0 0.83 1.42
CAT 180119C00105000 C 01/19/18 105.0 0.56 1.11
CAT 180119C00110000 C 01/19/18 110.0 0.36 0.88
CAT 180119P00030000 P 01/19/18 30.0 1.36 1.76
CAT 180119P00032500 P 01/19/18 32.5 1.70 2.13
CAT 180119P00035000 P 01/19/18 35.0 2.08 2.52
CAT 180119P00037500 P 01/19/18 37.5 2.59 3.05
CAT 180119P00040000 P 01/19/18 40.0 3.20 3.55
CAT 180119P00042500 P 01/19/18 42.5 3.80 4.15
CAT 180119P00045000 P 01/19/18 45.0 4.50 5.00
CAT 180119P00047500 P 01/19/18 47.5 5.25 5.70
CAT 180119P00050000 P 01/19/18 50.0 6.10 6.60
CAT 180119P00052500 P 01/19/18 52.5 6.90 7.75
CAT 180119P00055000 P 01/19/18 55.0 8.15 8.60
CAT 180119P00057500 P 01/19/18 57.5 9.35 10.00
CAT 180119P00060000 P 01/19/18 60.0 10.55 11.20
CAT 180119P00062500 P 01/19/18 62.5 11.75 12.60
CAT 180119P00065000 P 01/19/18 65.0 13.15 14.10
CAT 180119P00067500 P 01/19/18 67.5 14.65 15.70
CAT 180119P00070000 P 01/19/18 70.0 16.20 17.40
CAT 180119P00072500 P 01/19/18 72.5 17.70 19.10
CAT 180119P00075000 P 01/19/18 75.0 19.45 21.00
CAT 180119P00077500 P 01/19/18 77.5 21.25 22.50
CAT 180119P00080000 P 01/19/18 80.0 23.10 24.85
CAT 180119P00082500 P 01/19/18 82.5 25.10 26.95
CAT 180119P00085000 P 01/19/18 85.0 27.15 28.10
CAT 180119P00090000 P 01/19/18 90.0 31.25 33.20
CAT 180119P00095000 P 01/19/18 95.0 35.55 37.45
CAT 180119P00100000 P 01/19/18 100.0 40.05 42.25
CAT 180119P00105000 P 01/19/18 105.0 44.45 47.05
CAT 180119P00110000 P 01/19/18 110.0 48.20 52.20

OPRA data is delayed 15 minutes.