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 (2016-11-18)Premium Content

Caterpillar Inc (CAT)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 170127C00070000 C 01/27/17 70.0 22.95 25.40
CAT 170127C00072500 C 01/27/17 72.5 20.00 23.70
CAT 170127C00075000 C 01/27/17 75.0 17.50 21.20
CAT 170127C00077500 C 01/27/17 77.5 15.00 18.70
CAT 170127C00080000 C 01/27/17 80.0 13.50 14.95
CAT 170127C00081000 C 01/27/17 81.0 11.20 15.05
CAT 170127C00082000 C 01/27/17 82.0 10.15 14.15
CAT 170127C00082500 C 01/27/17 82.5 9.65 13.75
CAT 170127C00083000 C 01/27/17 83.0 9.15 13.10
CAT 170127C00084000 C 01/27/17 84.0 8.15 12.00
CAT 170127C00085000 C 01/27/17 85.0 7.75 10.65
CAT 170127C00085500 C 01/27/17 85.5 6.65 10.80
CAT 170127C00086000 C 01/27/17 86.0 7.55 9.45
CAT 170127C00086500 C 01/27/17 86.5 5.70 9.75
CAT 170127C00087000 C 01/27/17 87.0 5.40 9.30
CAT 170127C00087500 C 01/27/17 87.5 4.80 8.80
CAT 170127C00088000 C 01/27/17 88.0 4.25 7.80
CAT 170127C00088500 C 01/27/17 88.5 3.75 7.95
CAT 170127C00089000 C 01/27/17 89.0 5.60 5.70
CAT 170127C00089500 C 01/27/17 89.5 5.10 5.25
CAT 170127C00090000 C 01/27/17 90.0 4.70 4.80
CAT 170127C00090500 C 01/27/17 90.5 4.25 4.35
CAT 170127C00091000 C 01/27/17 91.0 3.80 3.95
CAT 170127C00091500 C 01/27/17 91.5 3.40 3.55
CAT 170127C00092000 C 01/27/17 92.0 3.00 3.15
CAT 170127C00092500 C 01/27/17 92.5 2.73 2.78
CAT 170127C00093000 C 01/27/17 93.0 2.39 2.44
CAT 170127C00093500 C 01/27/17 93.5 2.07 2.12
CAT 170127C00094000 C 01/27/17 94.0 1.78 1.82
CAT 170127C00094500 C 01/27/17 94.5 1.51 1.55
CAT 170127C00095000 C 01/27/17 95.0 1.26 1.30
CAT 170127C00095500 C 01/27/17 95.5 1.04 1.08
CAT 170127C00096000 C 01/27/17 96.0 0.85 0.89
CAT 170127C00096500 C 01/27/17 96.5 0.69 0.71
CAT 170127C00097000 C 01/27/17 97.0 0.55 0.58
CAT 170127C00097500 C 01/27/17 97.5 0.43 0.46
CAT 170127C00098000 C 01/27/17 98.0 0.33 0.35
CAT 170127C00098500 C 01/27/17 98.5 0.25 0.28
CAT 170127C00099000 C 01/27/17 99.0 0.19 0.21
CAT 170127C00099500 C 01/27/17 99.5 0.14 0.17
CAT 170127C00100000 C 01/27/17 100.0 0.10 0.13
CAT 170127C00101000 C 01/27/17 101.0 0.05 0.08
CAT 170127C00102000 C 01/27/17 102.0 0.03 0.05
CAT 170127C00103000 C 01/27/17 103.0 0.01 0.03
CAT 170127C00104000 C 01/27/17 104.0 0.00 0.12
CAT 170127C00105000 C 01/27/17 105.0 0.00 0.12
CAT 170127C00106000 C 01/27/17 106.0 0.00 0.49
CAT 170127C00107000 C 01/27/17 107.0 0.00 0.12
CAT 170127C00108000 C 01/27/17 108.0 0.00 0.48
CAT 170127C00109000 C 01/27/17 109.0 0.00 0.47
CAT 170127C00110000 C 01/27/17 110.0 0.00 0.02
CAT 170127C00115000 C 01/27/17 115.0 0.00 0.13
CAT 170127C00120000 C 01/27/17 120.0 0.00 0.49
CAT 170127C00125000 C 01/27/17 125.0 0.00 0.49
CAT 170127C00130000 C 01/27/17 130.0 0.00 0.48
CAT 170127P00070000 P 01/27/17 70.0 0.00 0.02
CAT 170127P00072500 P 01/27/17 72.5 0.00 0.10
CAT 170127P00075000 P 01/27/17 75.0 0.00 0.13
CAT 170127P00077500 P 01/27/17 77.5 0.00 0.11
CAT 170127P00080000 P 01/27/17 80.0 0.01 0.13
CAT 170127P00081000 P 01/27/17 81.0 0.00 0.12
CAT 170127P00082000 P 01/27/17 82.0 0.00 0.03
CAT 170127P00082500 P 01/27/17 82.5 0.00 0.03
CAT 170127P00083000 P 01/27/17 83.0 0.01 0.03
CAT 170127P00084000 P 01/27/17 84.0 0.01 0.03
CAT 170127P00085000 P 01/27/17 85.0 0.02 0.05
CAT 170127P00085500 P 01/27/17 85.5 0.03 0.05
CAT 170127P00086000 P 01/27/17 86.0 0.05 0.06
CAT 170127P00086500 P 01/27/17 86.5 0.05 0.08
CAT 170127P00087000 P 01/27/17 87.0 0.07 0.13
CAT 170127P00087500 P 01/27/17 87.5 0.09 0.11
CAT 170127P00088000 P 01/27/17 88.0 0.11 0.13
CAT 170127P00088500 P 01/27/17 88.5 0.13 0.16
CAT 170127P00089000 P 01/27/17 89.0 0.17 0.20
CAT 170127P00089500 P 01/27/17 89.5 0.22 0.24
CAT 170127P00090000 P 01/27/17 90.0 0.27 0.30
CAT 170127P00090500 P 01/27/17 90.5 0.34 0.38
CAT 170127P00091000 P 01/27/17 91.0 0.42 0.46
CAT 170127P00091500 P 01/27/17 91.5 0.51 0.56
CAT 170127P00092000 P 01/27/17 92.0 0.64 0.67
CAT 170127P00092500 P 01/27/17 92.5 0.78 0.82
CAT 170127P00093000 P 01/27/17 93.0 0.94 0.98
CAT 170127P00093500 P 01/27/17 93.5 1.12 1.16
CAT 170127P00094000 P 01/27/17 94.0 1.32 1.37
CAT 170127P00094500 P 01/27/17 94.5 1.55 1.60
CAT 170127P00095000 P 01/27/17 95.0 1.80 1.85
CAT 170127P00095500 P 01/27/17 95.5 2.08 2.13
CAT 170127P00096000 P 01/27/17 96.0 2.38 2.43
CAT 170127P00096500 P 01/27/17 96.5 2.72 2.77
CAT 170127P00097000 P 01/27/17 97.0 3.05 3.15
CAT 170127P00097500 P 01/27/17 97.5 3.45 3.55
CAT 170127P00098000 P 01/27/17 98.0 3.85 3.95
CAT 170127P00098500 P 01/27/17 98.5 4.25 4.35
CAT 170127P00099000 P 01/27/17 99.0 4.70 4.80
CAT 170127P00099500 P 01/27/17 99.5 3.35 7.45
CAT 170127P00100000 P 01/27/17 100.0 5.50 6.15
CAT 170127P00101000 P 01/27/17 101.0 5.00 8.35
CAT 170127P00102000 P 01/27/17 102.0 6.85 9.10
CAT 170127P00103000 P 01/27/17 103.0 7.35 10.80
CAT 170127P00104000 P 01/27/17 104.0 7.80 11.75
CAT 170127P00105000 P 01/27/17 105.0 9.35 12.65
CAT 170127P00106000 P 01/27/17 106.0 9.80 13.75
CAT 170127P00107000 P 01/27/17 107.0 10.80 14.75
CAT 170127P00108000 P 01/27/17 108.0 11.80 15.50
CAT 170127P00109000 P 01/27/17 109.0 12.80 16.80
CAT 170127P00110000 P 01/27/17 110.0 14.30 17.95
CAT 170127P00115000 P 01/27/17 115.0 18.85 22.75
CAT 170127P00120000 P 01/27/17 120.0 23.75 27.55
CAT 170127P00125000 P 01/27/17 125.0 28.80 32.75
CAT 170127P00130000 P 01/27/17 130.0 34.45 36.85
CAT 170203C00080000 C 02/03/17 80.0 13.40 15.30
CAT 170203C00081000 C 02/03/17 81.0 11.15 14.90
CAT 170203C00082000 C 02/03/17 82.0 11.30 13.45
CAT 170203C00083000 C 02/03/17 83.0 10.10 12.95
CAT 170203C00084000 C 02/03/17 84.0 8.35 11.60
CAT 170203C00085000 C 02/03/17 85.0 7.25 11.05
CAT 170203C00085500 C 02/03/17 85.5 8.05 9.70
CAT 170203C00086000 C 02/03/17 86.0 6.55 9.55
CAT 170203C00086500 C 02/03/17 86.5 7.05 8.80
CAT 170203C00087000 C 02/03/17 87.0 6.65 9.05
CAT 170203C00087500 C 02/03/17 87.5 6.25 7.35
CAT 170203C00088000 C 02/03/17 88.0 5.70 7.40
CAT 170203C00088500 C 02/03/17 88.5 5.60 6.35
CAT 170203C00089000 C 02/03/17 89.0 5.70 5.85
CAT 170203C00089500 C 02/03/17 89.5 5.05 5.45
CAT 170203C00090000 C 02/03/17 90.0 4.85 5.00
CAT 170203C00090500 C 02/03/17 90.5 4.25 4.60
CAT 170203C00091000 C 02/03/17 91.0 4.05 4.15
CAT 170203C00091500 C 02/03/17 91.5 3.60 3.80
CAT 170203C00092000 C 02/03/17 92.0 3.30 3.40
CAT 170203C00092500 C 02/03/17 92.5 2.98 3.05
CAT 170203C00093000 C 02/03/17 93.0 2.65 2.70
CAT 170203C00093500 C 02/03/17 93.5 2.34 2.39
CAT 170203C00094000 C 02/03/17 94.0 2.05 2.09
CAT 170203C00094500 C 02/03/17 94.5 1.78 1.82
CAT 170203C00095000 C 02/03/17 95.0 1.54 1.58
CAT 170203C00095500 C 02/03/17 95.5 1.31 1.35
CAT 170203C00096000 C 02/03/17 96.0 1.11 1.12
CAT 170203C00096500 C 02/03/17 96.5 0.93 0.97
CAT 170203C00097000 C 02/03/17 97.0 0.78 0.81
CAT 170203C00097500 C 02/03/17 97.5 0.64 0.67
CAT 170203C00098000 C 02/03/17 98.0 0.52 0.55
CAT 170203C00098500 C 02/03/17 98.5 0.43 0.46
CAT 170203C00099000 C 02/03/17 99.0 0.35 0.37
CAT 170203C00099500 C 02/03/17 99.5 0.27 0.31
CAT 170203C00100000 C 02/03/17 100.0 0.22 0.25
CAT 170203C00101000 C 02/03/17 101.0 0.13 0.17
CAT 170203C00102000 C 02/03/17 102.0 0.08 0.13
CAT 170203C00103000 C 02/03/17 103.0 0.05 0.09
CAT 170203C00104000 C 02/03/17 104.0 0.02 0.06
CAT 170203C00105000 C 02/03/17 105.0 0.01 0.04
CAT 170203C00106000 C 02/03/17 106.0 0.00 0.49
CAT 170203C00107000 C 02/03/17 107.0 0.00 0.07
CAT 170203P00080000 P 02/03/17 80.0 0.02 0.03
CAT 170203P00081000 P 02/03/17 81.0 0.02 0.04
CAT 170203P00082000 P 02/03/17 82.0 0.03 0.05
CAT 170203P00083000 P 02/03/17 83.0 0.04 0.06
CAT 170203P00084000 P 02/03/17 84.0 0.06 0.08
CAT 170203P00085000 P 02/03/17 85.0 0.08 0.11
CAT 170203P00085500 P 02/03/17 85.5 0.10 0.12
CAT 170203P00086000 P 02/03/17 86.0 0.12 0.14
CAT 170203P00086500 P 02/03/17 86.5 0.14 0.16
CAT 170203P00087000 P 02/03/17 87.0 0.17 0.19
CAT 170203P00087500 P 02/03/17 87.5 0.19 0.23
CAT 170203P00088000 P 02/03/17 88.0 0.23 0.26
CAT 170203P00088500 P 02/03/17 88.5 0.28 0.30
CAT 170203P00089000 P 02/03/17 89.0 0.33 0.36
CAT 170203P00089500 P 02/03/17 89.5 0.39 0.42
CAT 170203P00090000 P 02/03/17 90.0 0.46 0.49
CAT 170203P00090500 P 02/03/17 90.5 0.55 0.58
CAT 170203P00091000 P 02/03/17 91.0 0.65 0.68
CAT 170203P00091500 P 02/03/17 91.5 0.76 0.79
CAT 170203P00092000 P 02/03/17 92.0 0.89 0.93
CAT 170203P00092500 P 02/03/17 92.5 1.03 1.07
CAT 170203P00093000 P 02/03/17 93.0 1.20 1.24
CAT 170203P00093500 P 02/03/17 93.5 1.36 1.43
CAT 170203P00094000 P 02/03/17 94.0 1.59 1.64
CAT 170203P00094500 P 02/03/17 94.5 1.82 1.87
CAT 170203P00095000 P 02/03/17 95.0 2.07 2.12
CAT 170203P00095500 P 02/03/17 95.5 2.34 2.40
CAT 170203P00096000 P 02/03/17 96.0 2.63 2.71
CAT 170203P00096500 P 02/03/17 96.5 2.94 3.20
CAT 170203P00097000 P 02/03/17 97.0 3.30 3.45
CAT 170203P00097500 P 02/03/17 97.5 3.65 3.75
CAT 170203P00098000 P 02/03/17 98.0 4.00 4.45
CAT 170203P00098500 P 02/03/17 98.5 4.30 4.85
CAT 170203P00099000 P 02/03/17 99.0 4.80 5.55
CAT 170203P00099500 P 02/03/17 99.5 4.80 6.10
CAT 170203P00100000 P 02/03/17 100.0 5.70 5.85
CAT 170203P00101000 P 02/03/17 101.0 6.20 9.00
CAT 170203P00102000 P 02/03/17 102.0 6.85 10.00
CAT 170203P00103000 P 02/03/17 103.0 7.80 10.85
CAT 170203P00104000 P 02/03/17 104.0 8.95 11.30
CAT 170203P00105000 P 02/03/17 105.0 9.95 11.80
CAT 170203P00106000 P 02/03/17 106.0 10.25 13.75
CAT 170203P00107000 P 02/03/17 107.0 11.75 13.65
CAT 170210C00080000 C 02/10/17 80.0 13.45 15.45
CAT 170210C00085000 C 02/10/17 85.0 8.30 10.35
CAT 170210C00085500 C 02/10/17 85.5 7.10 10.75
CAT 170210C00086000 C 02/10/17 86.0 7.30 9.40
CAT 170210C00086500 C 02/10/17 86.5 6.20 8.95
CAT 170210C00087000 C 02/10/17 87.0 5.80 8.45
CAT 170210C00087500 C 02/10/17 87.5 6.60 7.40
CAT 170210C00088000 C 02/10/17 88.0 6.00 7.10
CAT 170210C00088500 C 02/10/17 88.5 5.95 6.55
CAT 170210C00089000 C 02/10/17 89.0 5.70 6.05
CAT 170210C00089500 C 02/10/17 89.5 5.40 5.60
CAT 170210C00090000 C 02/10/17 90.0 5.05 5.20
CAT 170210C00090500 C 02/10/17 90.5 4.35 4.90
CAT 170210C00091000 C 02/10/17 91.0 4.20 4.40
CAT 170210C00091500 C 02/10/17 91.5 3.75 4.00
CAT 170210C00092000 C 02/10/17 92.0 3.40 3.65
CAT 170210C00092500 C 02/10/17 92.5 3.15 3.30
CAT 170210C00093000 C 02/10/17 93.0 2.89 2.96
CAT 170210C00093500 C 02/10/17 93.5 2.59 2.64
CAT 170210C00094000 C 02/10/17 94.0 2.31 2.35
CAT 170210C00094500 C 02/10/17 94.5 2.03 2.05
CAT 170210C00095000 C 02/10/17 95.0 1.78 1.82
CAT 170210C00095500 C 02/10/17 95.5 1.55 1.59
CAT 170210C00096000 C 02/10/17 96.0 1.34 1.38
CAT 170210C00096500 C 02/10/17 96.5 1.14 1.20
CAT 170210C00097000 C 02/10/17 97.0 0.98 1.02
CAT 170210C00097500 C 02/10/17 97.5 0.83 0.86
CAT 170210C00098000 C 02/10/17 98.0 0.70 0.73
CAT 170210C00098500 C 02/10/17 98.5 0.58 0.61
CAT 170210C00099000 C 02/10/17 99.0 0.48 0.51
CAT 170210C00099500 C 02/10/17 99.5 0.39 0.44
CAT 170210C00100000 C 02/10/17 100.0 0.33 0.36
CAT 170210C00101000 C 02/10/17 101.0 0.22 0.25
CAT 170210C00102000 C 02/10/17 102.0 0.14 0.18
CAT 170210C00105000 C 02/10/17 105.0 0.01 0.13
CAT 170210P00080000 P 02/10/17 80.0 0.00 0.17
CAT 170210P00085000 P 02/10/17 85.0 0.15 0.18
CAT 170210P00085500 P 02/10/17 85.5 0.17 0.22
CAT 170210P00086000 P 02/10/17 86.0 0.20 0.23
CAT 170210P00086500 P 02/10/17 86.5 0.23 0.29
CAT 170210P00087000 P 02/10/17 87.0 0.27 0.31
CAT 170210P00087500 P 02/10/17 87.5 0.31 0.37
CAT 170210P00088000 P 02/10/17 88.0 0.36 0.39
CAT 170210P00088500 P 02/10/17 88.5 0.40 0.46
CAT 170210P00089000 P 02/10/17 89.0 0.49 0.52
CAT 170210P00089500 P 02/10/17 89.5 0.56 0.59
CAT 170210P00090000 P 02/10/17 90.0 0.65 0.68
CAT 170210P00090500 P 02/10/17 90.5 0.74 0.78
CAT 170210P00091000 P 02/10/17 91.0 0.85 0.89
CAT 170210P00091500 P 02/10/17 91.5 0.97 1.08
CAT 170210P00092000 P 02/10/17 92.0 1.11 1.16
CAT 170210P00092500 P 02/10/17 92.5 1.27 1.30
CAT 170210P00093000 P 02/10/17 93.0 1.44 1.48
CAT 170210P00093500 P 02/10/17 93.5 1.64 1.67
CAT 170210P00094000 P 02/10/17 94.0 1.84 1.88
CAT 170210P00094500 P 02/10/17 94.5 2.06 2.11
CAT 170210P00095000 P 02/10/17 95.0 2.32 2.36
CAT 170210P00095500 P 02/10/17 95.5 2.58 2.63
CAT 170210P00096000 P 02/10/17 96.0 2.86 3.10
CAT 170210P00096500 P 02/10/17 96.5 3.15 3.40
CAT 170210P00097000 P 02/10/17 97.0 3.50 3.65
CAT 170210P00097500 P 02/10/17 97.5 3.75 4.40
CAT 170210P00098000 P 02/10/17 98.0 4.20 4.30
CAT 170210P00098500 P 02/10/17 98.5 4.45 4.95
CAT 170210P00099000 P 02/10/17 99.0 4.80 5.55
CAT 170210P00099500 P 02/10/17 99.5 4.20 6.15
CAT 170210P00100000 P 02/10/17 100.0 5.65 6.20
CAT 170210P00101000 P 02/10/17 101.0 5.60 8.25
CAT 170210P00102000 P 02/10/17 102.0 7.20 8.70
CAT 170210P00105000 P 02/10/17 105.0 10.00 11.70
CAT 170217C00037500 C 02/17/17 37.5 55.05 58.40
CAT 170217C00040000 C 02/17/17 40.0 52.00 56.20
CAT 170217C00042500 C 02/17/17 42.5 49.50 53.70
CAT 170217C00045000 C 02/17/17 45.0 47.20 51.15
CAT 170217C00047500 C 02/17/17 47.5 44.70 48.70
CAT 170217C00050000 C 02/17/17 50.0 42.20 46.15
CAT 170217C00055000 C 02/17/17 55.0 38.45 40.05
CAT 170217C00057500 C 02/17/17 57.5 34.70 38.70
CAT 170217C00060000 C 02/17/17 60.0 33.20 35.10
CAT 170217C00062500 C 02/17/17 62.5 29.60 33.70
CAT 170217C00065000 C 02/17/17 65.0 27.10 31.05
CAT 170217C00067500 C 02/17/17 67.5 24.70 28.70
CAT 170217C00070000 C 02/17/17 70.0 23.40 25.10
CAT 170217C00071000 C 02/17/17 71.0 21.25 25.05
CAT 170217C00071500 C 02/17/17 71.5 20.75 24.60
CAT 170217C00072000 C 02/17/17 72.0 20.25 24.05
CAT 170217C00072500 C 02/17/17 72.5 20.85 23.70
CAT 170217C00073000 C 02/17/17 73.0 19.30 23.10
CAT 170217C00073500 C 02/17/17 73.5 19.70 22.80
CAT 170217C00074000 C 02/17/17 74.0 18.30 22.30
CAT 170217C00074500 C 02/17/17 74.5 17.75 21.80
CAT 170217C00075000 C 02/17/17 75.0 18.10 20.35
CAT 170217C00076000 C 02/17/17 76.0 16.25 20.20
CAT 170217C00077000 C 02/17/17 77.0 15.65 19.10
CAT 170217C00077500 C 02/17/17 77.5 16.10 17.55
CAT 170217C00078000 C 02/17/17 78.0 15.50 18.30
CAT 170217C00078500 C 02/17/17 78.5 15.00 17.85
CAT 170217C00079000 C 02/17/17 79.0 14.55 17.30
CAT 170217C00079500 C 02/17/17 79.5 13.95 16.60
CAT 170217C00080000 C 02/17/17 80.0 14.50 14.65
CAT 170217C00080500 C 02/17/17 80.5 13.05 15.85
CAT 170217C00081000 C 02/17/17 81.0 12.60 14.40
CAT 170217C00081500 C 02/17/17 81.5 11.80 14.95
CAT 170217C00082000 C 02/17/17 82.0 11.50 13.35
CAT 170217C00082500 C 02/17/17 82.5 11.25 12.75
CAT 170217C00083000 C 02/17/17 83.0 10.80 12.50
CAT 170217C00083500 C 02/17/17 83.5 10.05 12.05
CAT 170217C00084000 C 02/17/17 84.0 9.80 11.65
CAT 170217C00084500 C 02/17/17 84.5 9.30 10.90
CAT 170217C00085000 C 02/17/17 85.0 9.05 9.95
CAT 170217C00085500 C 02/17/17 85.5 8.45 9.95
CAT 170217C00086000 C 02/17/17 86.0 7.80 9.50
CAT 170217C00086500 C 02/17/17 86.5 7.40 9.05
CAT 170217C00087000 C 02/17/17 87.0 7.15 8.60
CAT 170217C00087500 C 02/17/17 87.5 7.35 7.50
CAT 170217C00088000 C 02/17/17 88.0 6.65 8.20
CAT 170217C00088500 C 02/17/17 88.5 6.45 6.65
CAT 170217C00089000 C 02/17/17 89.0 5.85 7.35
CAT 170217C00089500 C 02/17/17 89.5 5.65 5.95
CAT 170217C00090000 C 02/17/17 90.0 5.25 5.40
CAT 170217C00090500 C 02/17/17 90.5 4.80 5.00
CAT 170217C00091000 C 02/17/17 91.0 4.35 4.60
CAT 170217C00091500 C 02/17/17 91.5 4.15 4.25
CAT 170217C00092000 C 02/17/17 92.0 3.75 3.90
CAT 170217C00092500 C 02/17/17 92.5 3.45 3.55
CAT 170217C00093000 C 02/17/17 93.0 3.10 3.20
CAT 170217C00093500 C 02/17/17 93.5 2.84 2.89
CAT 170217C00094000 C 02/17/17 94.0 2.55 2.59
CAT 170217C00094500 C 02/17/17 94.5 2.27 2.32
CAT 170217C00095000 C 02/17/17 95.0 2.02 2.06
CAT 170217C00095500 C 02/17/17 95.5 1.79 1.83
CAT 170217C00096000 C 02/17/17 96.0 1.57 1.60
CAT 170217C00096500 C 02/17/17 96.5 1.37 1.40
CAT 170217C00097000 C 02/17/17 97.0 1.18 1.22
CAT 170217C00097500 C 02/17/17 97.5 1.02 1.05
CAT 170217C00098000 C 02/17/17 98.0 0.87 0.91
CAT 170217C00098500 C 02/17/17 98.5 0.74 0.78
CAT 170217C00099000 C 02/17/17 99.0 0.63 0.66
CAT 170217C00099500 C 02/17/17 99.5 0.53 0.56
CAT 170217C00100000 C 02/17/17 100.0 0.45 0.48
CAT 170217C00101000 C 02/17/17 101.0 0.31 0.34
CAT 170217C00102000 C 02/17/17 102.0 0.22 0.24
CAT 170217C00103000 C 02/17/17 103.0 0.15 0.17
CAT 170217C00104000 C 02/17/17 104.0 0.10 0.13
CAT 170217C00105000 C 02/17/17 105.0 0.07 0.13
CAT 170217C00106000 C 02/17/17 106.0 0.04 0.10
CAT 170217C00107000 C 02/17/17 107.0 0.02 0.08
CAT 170217C00108000 C 02/17/17 108.0 0.01 0.07
CAT 170217C00109000 C 02/17/17 109.0 0.00 0.09
CAT 170217C00110000 C 02/17/17 110.0 0.00 0.06
CAT 170217C00115000 C 02/17/17 115.0 0.00 0.02
CAT 170217C00120000 C 02/17/17 120.0 0.00 0.05
CAT 170217C00125000 C 02/17/17 125.0 0.00 0.05
CAT 170217C00130000 C 02/17/17 130.0 0.00 0.05
CAT 170217C00135000 C 02/17/17 135.0 0.00 0.05
CAT 170217P00037500 P 02/17/17 37.5 0.00 0.04
CAT 170217P00040000 P 02/17/17 40.0 0.00 0.04
CAT 170217P00042500 P 02/17/17 42.5 0.00 0.04
CAT 170217P00045000 P 02/17/17 45.0 0.00 0.04
CAT 170217P00047500 P 02/17/17 47.5 0.00 0.04
CAT 170217P00050000 P 02/17/17 50.0 0.00 0.04
CAT 170217P00055000 P 02/17/17 55.0 0.00 0.03
CAT 170217P00057500 P 02/17/17 57.5 0.00 0.03
CAT 170217P00060000 P 02/17/17 60.0 0.00 0.04
CAT 170217P00062500 P 02/17/17 62.5 0.00 0.04
CAT 170217P00065000 P 02/17/17 65.0 0.00 0.02
CAT 170217P00067500 P 02/17/17 67.5 0.00 0.04
CAT 170217P00070000 P 02/17/17 70.0 0.00 0.04
CAT 170217P00071000 P 02/17/17 71.0 0.00 0.05
CAT 170217P00071500 P 02/17/17 71.5 0.00 0.04
CAT 170217P00072000 P 02/17/17 72.0 0.00 0.05
CAT 170217P00072500 P 02/17/17 72.5 0.01 0.06
CAT 170217P00073000 P 02/17/17 73.0 0.00 0.06
CAT 170217P00073500 P 02/17/17 73.5 0.00 0.06
CAT 170217P00074000 P 02/17/17 74.0 0.01 0.05
CAT 170217P00074500 P 02/17/17 74.5 0.01 0.07
CAT 170217P00075000 P 02/17/17 75.0 0.02 0.04
CAT 170217P00076000 P 02/17/17 76.0 0.03 0.05
CAT 170217P00077000 P 02/17/17 77.0 0.04 0.06
CAT 170217P00077500 P 02/17/17 77.5 0.05 0.06
CAT 170217P00078000 P 02/17/17 78.0 0.05 0.07
CAT 170217P00078500 P 02/17/17 78.5 0.04 0.08
CAT 170217P00079000 P 02/17/17 79.0 0.07 0.08
CAT 170217P00079500 P 02/17/17 79.5 0.07 0.09
CAT 170217P00080000 P 02/17/17 80.0 0.08 0.10
CAT 170217P00080500 P 02/17/17 80.5 0.09 0.11
CAT 170217P00081000 P 02/17/17 81.0 0.10 0.13
CAT 170217P00081500 P 02/17/17 81.5 0.11 0.13
CAT 170217P00082000 P 02/17/17 82.0 0.12 0.14
CAT 170217P00082500 P 02/17/17 82.5 0.14 0.16
CAT 170217P00083000 P 02/17/17 83.0 0.15 0.18
CAT 170217P00083500 P 02/17/17 83.5 0.17 0.20
CAT 170217P00084000 P 02/17/17 84.0 0.19 0.22
CAT 170217P00084500 P 02/17/17 84.5 0.22 0.25
CAT 170217P00085000 P 02/17/17 85.0 0.25 0.28
CAT 170217P00085500 P 02/17/17 85.5 0.29 0.31
CAT 170217P00086000 P 02/17/17 86.0 0.32 0.34
CAT 170217P00086500 P 02/17/17 86.5 0.36 0.39
CAT 170217P00087000 P 02/17/17 87.0 0.41 0.43
CAT 170217P00087500 P 02/17/17 87.5 0.47 0.49
CAT 170217P00088000 P 02/17/17 88.0 0.51 0.55
CAT 170217P00088500 P 02/17/17 88.5 0.59 0.61
CAT 170217P00089000 P 02/17/17 89.0 0.67 0.69
CAT 170217P00089500 P 02/17/17 89.5 0.75 0.78
CAT 170217P00090000 P 02/17/17 90.0 0.84 0.87
CAT 170217P00090500 P 02/17/17 90.5 0.95 0.98
CAT 170217P00091000 P 02/17/17 91.0 1.07 1.10
CAT 170217P00091500 P 02/17/17 91.5 1.19 1.23
CAT 170217P00092000 P 02/17/17 92.0 1.35 1.38
CAT 170217P00092500 P 02/17/17 92.5 1.50 1.54
CAT 170217P00093000 P 02/17/17 93.0 1.67 1.72
CAT 170217P00093500 P 02/17/17 93.5 1.86 1.91
CAT 170217P00094000 P 02/17/17 94.0 2.07 2.12
CAT 170217P00094500 P 02/17/17 94.5 2.27 2.34
CAT 170217P00095000 P 02/17/17 95.0 2.54 2.59
CAT 170217P00095500 P 02/17/17 95.5 2.80 2.85
CAT 170217P00096000 P 02/17/17 96.0 3.05 3.15
CAT 170217P00096500 P 02/17/17 96.5 3.35 3.50
CAT 170217P00097000 P 02/17/17 97.0 3.70 3.80
CAT 170217P00097500 P 02/17/17 97.5 4.00 4.20
CAT 170217P00098000 P 02/17/17 98.0 4.35 4.55
CAT 170217P00098500 P 02/17/17 98.5 4.75 4.85
CAT 170217P00099000 P 02/17/17 99.0 5.10 5.35
CAT 170217P00099500 P 02/17/17 99.5 5.45 5.75
CAT 170217P00100000 P 02/17/17 100.0 5.95 6.10
CAT 170217P00101000 P 02/17/17 101.0 5.55 7.80
CAT 170217P00102000 P 02/17/17 102.0 7.30 8.85
CAT 170217P00103000 P 02/17/17 103.0 8.20 9.80
CAT 170217P00104000 P 02/17/17 104.0 9.10 10.75
CAT 170217P00105000 P 02/17/17 105.0 10.10 11.65
CAT 170217P00106000 P 02/17/17 106.0 10.75 12.65
CAT 170217P00107000 P 02/17/17 107.0 11.70 13.60
CAT 170217P00108000 P 02/17/17 108.0 12.70 14.55
CAT 170217P00109000 P 02/17/17 109.0 12.85 16.95
CAT 170217P00110000 P 02/17/17 110.0 14.75 16.65
CAT 170217P00115000 P 02/17/17 115.0 20.35 21.60
CAT 170217P00120000 P 02/17/17 120.0 23.80 27.75
CAT 170217P00125000 P 02/17/17 125.0 28.80 32.75
CAT 170217P00130000 P 02/17/17 130.0 33.85 37.75
CAT 170217P00135000 P 02/17/17 135.0 39.25 41.95
CAT 170224C00070000 C 02/24/17 70.0 23.25 25.40
CAT 170224C00075000 C 02/24/17 75.0 17.40 20.95
CAT 170224C00080000 C 02/24/17 80.0 12.95 16.00
CAT 170224C00085000 C 02/24/17 85.0 8.85 10.45
CAT 170224C00085500 C 02/24/17 85.5 7.90 10.05
CAT 170224C00086000 C 02/24/17 86.0 8.05 9.60
CAT 170224C00086500 C 02/24/17 86.5 6.75 9.20
CAT 170224C00087000 C 02/24/17 87.0 6.90 8.70
CAT 170224C00087500 C 02/24/17 87.5 6.75 8.25
CAT 170224C00088000 C 02/24/17 88.0 6.35 7.80
CAT 170224C00088500 C 02/24/17 88.5 6.00 7.35
CAT 170224C00089000 C 02/24/17 89.0 5.50 6.95
CAT 170224C00089500 C 02/24/17 89.5 5.15 6.60
CAT 170224C00090000 C 02/24/17 90.0 5.00 5.60
CAT 170224C00090500 C 02/24/17 90.5 4.90 5.20
CAT 170224C00091000 C 02/24/17 91.0 4.55 4.80
CAT 170224C00091500 C 02/24/17 91.5 4.15 4.45
CAT 170224C00092000 C 02/24/17 92.0 3.85 4.10
CAT 170224C00092500 C 02/24/17 92.5 3.45 3.75
CAT 170224C00093000 C 02/24/17 93.0 3.10 3.45
CAT 170224C00093500 C 02/24/17 93.5 3.00 3.10
CAT 170224C00094000 C 02/24/17 94.0 2.74 2.79
CAT 170224C00094500 C 02/24/17 94.5 2.46 2.51
CAT 170224C00095000 C 02/24/17 95.0 2.21 2.26
CAT 170224C00095500 C 02/24/17 95.5 1.96 2.03
CAT 170224C00096000 C 02/24/17 96.0 1.75 1.80
CAT 170224C00096500 C 02/24/17 96.5 1.55 1.60
CAT 170224C00097000 C 02/24/17 97.0 1.36 1.42
CAT 170224C00097500 C 02/24/17 97.5 1.19 1.24
CAT 170224C00098000 C 02/24/17 98.0 1.03 1.09
CAT 170224C00098500 C 02/24/17 98.5 0.89 0.95
CAT 170224C00099000 C 02/24/17 99.0 0.77 0.82
CAT 170224C00099500 C 02/24/17 99.5 0.65 0.71
CAT 170224C00100000 C 02/24/17 100.0 0.57 0.61
CAT 170224C00101000 C 02/24/17 101.0 0.40 0.45
CAT 170224C00102000 C 02/24/17 102.0 0.28 0.34
CAT 170224C00105000 C 02/24/17 105.0 0.02 0.33
CAT 170224C00110000 C 02/24/17 110.0 0.00 0.17
CAT 170224P00070000 P 02/24/17 70.0 0.00 0.12
CAT 170224P00075000 P 02/24/17 75.0 0.01 0.18
CAT 170224P00080000 P 02/24/17 80.0 0.06 0.36
CAT 170224P00085000 P 02/24/17 85.0 0.31 0.38
CAT 170224P00085500 P 02/24/17 85.5 0.35 0.42
CAT 170224P00086000 P 02/24/17 86.0 0.40 0.45
CAT 170224P00086500 P 02/24/17 86.5 0.44 0.48
CAT 170224P00087000 P 02/24/17 87.0 0.50 0.53
CAT 170224P00087500 P 02/24/17 87.5 0.55 0.60
CAT 170224P00088000 P 02/24/17 88.0 0.62 0.67
CAT 170224P00088500 P 02/24/17 88.5 0.70 0.74
CAT 170224P00089000 P 02/24/17 89.0 0.79 0.82
CAT 170224P00089500 P 02/24/17 89.5 0.87 0.92
CAT 170224P00090000 P 02/24/17 90.0 0.98 1.01
CAT 170224P00090500 P 02/24/17 90.5 1.09 1.13
CAT 170224P00091000 P 02/24/17 91.0 1.21 1.26
CAT 170224P00091500 P 02/24/17 91.5 1.36 1.39
CAT 170224P00092000 P 02/24/17 92.0 1.51 1.54
CAT 170224P00092500 P 02/24/17 92.5 1.66 1.71
CAT 170224P00093000 P 02/24/17 93.0 1.85 1.89
CAT 170224P00093500 P 02/24/17 93.5 2.04 2.09
CAT 170224P00094000 P 02/24/17 94.0 2.25 2.30
CAT 170224P00094500 P 02/24/17 94.5 2.48 2.53
CAT 170224P00095000 P 02/24/17 95.0 2.72 2.77
CAT 170224P00095500 P 02/24/17 95.5 2.98 3.20
CAT 170224P00096000 P 02/24/17 96.0 3.25 3.50
CAT 170224P00096500 P 02/24/17 96.5 3.55 3.80
CAT 170224P00097000 P 02/24/17 97.0 3.85 4.15
CAT 170224P00097500 P 02/24/17 97.5 4.10 5.30
CAT 170224P00098000 P 02/24/17 98.0 4.30 5.55
CAT 170224P00098500 P 02/24/17 98.5 4.65 6.70
CAT 170224P00099000 P 02/24/17 99.0 5.20 6.40
CAT 170224P00099500 P 02/24/17 99.5 5.40 6.60
CAT 170224P00100000 P 02/24/17 100.0 4.75 7.20
CAT 170224P00101000 P 02/24/17 101.0 5.20 7.95
CAT 170224P00102000 P 02/24/17 102.0 7.35 8.95
CAT 170224P00105000 P 02/24/17 105.0 10.15 11.80
CAT 170224P00110000 P 02/24/17 110.0 14.85 16.60
CAT 170303C00075000 C 03/03/17 75.0 18.35 20.40
CAT 170303C00080000 C 03/03/17 80.0 12.45 16.40
CAT 170303C00085000 C 03/03/17 85.0 7.85 10.60
CAT 170303C00085500 C 03/03/17 85.5 8.30 10.15
CAT 170303C00086000 C 03/03/17 86.0 8.00 9.70
CAT 170303C00086500 C 03/03/17 86.5 7.80 9.20
CAT 170303C00087000 C 03/03/17 87.0 7.35 8.85
CAT 170303C00087500 C 03/03/17 87.5 6.40 8.45
CAT 170303C00088000 C 03/03/17 88.0 6.50 7.95
CAT 170303C00088500 C 03/03/17 88.5 5.85 7.50
CAT 170303C00089000 C 03/03/17 89.0 5.70 7.20
CAT 170303C00089500 C 03/03/17 89.5 4.25 6.60
CAT 170303C00090000 C 03/03/17 90.0 5.45 5.75
CAT 170303C00090500 C 03/03/17 90.5 5.10 5.35
CAT 170303C00091000 C 03/03/17 91.0 4.70 5.00
CAT 170303C00091500 C 03/03/17 91.5 4.35 4.65
CAT 170303C00092000 C 03/03/17 92.0 4.05 4.30
CAT 170303C00092500 C 03/03/17 92.5 3.65 4.00
CAT 170303C00093000 C 03/03/17 93.0 3.40 3.65
CAT 170303C00093500 C 03/03/17 93.5 3.00 3.35
CAT 170303C00094000 C 03/03/17 94.0 2.95 3.05
CAT 170303C00094500 C 03/03/17 94.5 2.68 2.75
CAT 170303C00095000 C 03/03/17 95.0 2.43 2.49
CAT 170303C00095500 C 03/03/17 95.5 2.18 2.25
CAT 170303C00096000 C 03/03/17 96.0 1.95 2.03
CAT 170303C00096500 C 03/03/17 96.5 1.75 1.82
CAT 170303C00097000 C 03/03/17 97.0 1.55 1.63
CAT 170303C00097500 C 03/03/17 97.5 1.38 1.44
CAT 170303C00098000 C 03/03/17 98.0 1.22 1.27
CAT 170303C00098500 C 03/03/17 98.5 1.07 1.13
CAT 170303C00099000 C 03/03/17 99.0 0.94 1.00
CAT 170303C00099500 C 03/03/17 99.5 0.82 0.87
CAT 170303C00100000 C 03/03/17 100.0 0.71 0.76
CAT 170303C00101000 C 03/03/17 101.0 0.54 0.59
CAT 170303C00102000 C 03/03/17 102.0 0.39 0.44
CAT 170303C00103000 C 03/03/17 103.0 0.28 0.42
CAT 170303C00105000 C 03/03/17 105.0 0.11 0.32
CAT 170303P00075000 P 03/03/17 75.0 0.02 0.19
CAT 170303P00080000 P 03/03/17 80.0 0.06 0.36
CAT 170303P00085000 P 03/03/17 85.0 0.41 0.48
CAT 170303P00085500 P 03/03/17 85.5 0.45 0.53
CAT 170303P00086000 P 03/03/17 86.0 0.51 0.54
CAT 170303P00086500 P 03/03/17 86.5 0.56 0.60
CAT 170303P00087000 P 03/03/17 87.0 0.62 0.66
CAT 170303P00087500 P 03/03/17 87.5 0.69 0.73
CAT 170303P00088000 P 03/03/17 88.0 0.77 0.80
CAT 170303P00088500 P 03/03/17 88.5 0.85 0.88
CAT 170303P00089000 P 03/03/17 89.0 0.94 0.97
CAT 170303P00089500 P 03/03/17 89.5 1.04 1.08
CAT 170303P00090000 P 03/03/17 90.0 1.15 1.18
CAT 170303P00090500 P 03/03/17 90.5 1.27 1.30
CAT 170303P00091000 P 03/03/17 91.0 1.40 1.45
CAT 170303P00091500 P 03/03/17 91.5 1.53 1.59
CAT 170303P00092000 P 03/03/17 92.0 1.70 1.74
CAT 170303P00092500 P 03/03/17 92.5 1.86 1.92
CAT 170303P00093000 P 03/03/17 93.0 2.06 2.09
CAT 170303P00093500 P 03/03/17 93.5 2.24 2.31
CAT 170303P00094000 P 03/03/17 94.0 2.46 2.52
CAT 170303P00094500 P 03/03/17 94.5 2.68 2.75
CAT 170303P00095000 P 03/03/17 95.0 2.92 3.25
CAT 170303P00095500 P 03/03/17 95.5 3.15 3.40
CAT 170303P00096000 P 03/03/17 96.0 3.45 3.70
CAT 170303P00096500 P 03/03/17 96.5 3.70 4.00
CAT 170303P00097000 P 03/03/17 97.0 4.05 4.30
CAT 170303P00097500 P 03/03/17 97.5 4.35 5.25
CAT 170303P00098000 P 03/03/17 98.0 4.60 5.85
CAT 170303P00098500 P 03/03/17 98.5 5.00 6.15
CAT 170303P00099000 P 03/03/17 99.0 4.10 6.30
CAT 170303P00099500 P 03/03/17 99.5 5.80 6.75
CAT 170303P00100000 P 03/03/17 100.0 5.50 6.95
CAT 170303P00101000 P 03/03/17 101.0 6.70 8.75
CAT 170303P00102000 P 03/03/17 102.0 7.45 9.05
CAT 170303P00103000 P 03/03/17 103.0 8.35 9.90
CAT 170303P00105000 P 03/03/17 105.0 10.15 11.95
CAT 170317C00050000 C 03/17/17 50.0 42.40 45.10
CAT 170317C00055000 C 03/17/17 55.0 37.20 41.10
CAT 170317C00060000 C 03/17/17 60.0 32.10 36.25
CAT 170317C00065000 C 03/17/17 65.0 27.15 31.10
CAT 170317C00070000 C 03/17/17 70.0 22.10 26.15
CAT 170317C00075000 C 03/17/17 75.0 18.55 20.20
CAT 170317C00080000 C 03/17/17 80.0 14.75 14.90
CAT 170317C00085000 C 03/17/17 85.0 9.75 10.30
CAT 170317C00087500 C 03/17/17 87.5 7.45 8.15
CAT 170317C00090000 C 03/17/17 90.0 5.85 6.10
CAT 170317C00092500 C 03/17/17 92.5 4.25 4.35
CAT 170317C00095000 C 03/17/17 95.0 2.86 2.91
CAT 170317C00097500 C 03/17/17 97.5 1.77 1.82
CAT 170317C00100000 C 03/17/17 100.0 1.02 1.06
CAT 170317C00105000 C 03/17/17 105.0 0.30 0.32
CAT 170317C00110000 C 03/17/17 110.0 0.08 0.13
CAT 170317C00115000 C 03/17/17 115.0 0.02 0.09
CAT 170317C00120000 C 03/17/17 120.0 0.00 0.09
CAT 170317C00125000 C 03/17/17 125.0 0.00 0.08
CAT 170317C00130000 C 03/17/17 130.0 0.00 0.06
CAT 170317C00135000 C 03/17/17 135.0 0.00 0.05
CAT 170317C00140000 C 03/17/17 140.0 0.00 0.05
CAT 170317P00050000 P 03/17/17 50.0 0.00 0.04
CAT 170317P00055000 P 03/17/17 55.0 0.00 0.04
CAT 170317P00060000 P 03/17/17 60.0 0.00 0.05
CAT 170317P00065000 P 03/17/17 65.0 0.02 0.06
CAT 170317P00070000 P 03/17/17 70.0 0.07 0.09
CAT 170317P00075000 P 03/17/17 75.0 0.14 0.16
CAT 170317P00080000 P 03/17/17 80.0 0.29 0.32
CAT 170317P00085000 P 03/17/17 85.0 0.64 0.68
CAT 170317P00087500 P 03/17/17 87.5 1.00 1.02
CAT 170317P00090000 P 03/17/17 90.0 1.51 1.54
CAT 170317P00092500 P 03/17/17 92.5 2.27 2.31
CAT 170317P00095000 P 03/17/17 95.0 3.35 3.40
CAT 170317P00097500 P 03/17/17 97.5 4.75 4.95
CAT 170317P00100000 P 03/17/17 100.0 6.45 6.60
CAT 170317P00105000 P 03/17/17 105.0 10.50 11.85
CAT 170317P00110000 P 03/17/17 110.0 14.75 16.70
CAT 170317P00115000 P 03/17/17 115.0 19.65 21.75
CAT 170317P00120000 P 03/17/17 120.0 23.80 27.75
CAT 170317P00125000 P 03/17/17 125.0 28.85 32.75
CAT 170317P00130000 P 03/17/17 130.0 33.85 37.75
CAT 170317P00135000 P 03/17/17 135.0 38.85 42.75
CAT 170317P00140000 P 03/17/17 140.0 44.45 47.35
CAT 170421C00080000 C 04/21/17 80.0 14.05 15.75
CAT 170421C00085000 C 04/21/17 85.0 9.95 10.75
CAT 170421C00090000 C 04/21/17 90.0 6.35 6.95
CAT 170421C00095000 C 04/21/17 95.0 3.65 3.80
CAT 170421C00100000 C 04/21/17 100.0 1.55 1.90
CAT 170421C00105000 C 04/21/17 105.0 0.59 0.75
CAT 170421C00110000 C 04/21/17 110.0 0.25 0.36
CAT 170421C00115000 C 04/21/17 115.0 0.04 0.16
CAT 170421P00080000 P 04/21/17 80.0 0.63 0.79
CAT 170421P00085000 P 04/21/17 85.0 1.24 1.48
CAT 170421P00090000 P 04/21/17 90.0 2.39 2.77
CAT 170421P00095000 P 04/21/17 95.0 4.40 4.90
CAT 170421P00100000 P 04/21/17 100.0 7.40 8.55
CAT 170421P00105000 P 04/21/17 105.0 10.40 13.10
CAT 170421P00110000 P 04/21/17 110.0 14.85 18.55
CAT 170421P00115000 P 04/21/17 115.0 19.95 22.25
CAT 170519C00042500 C 05/19/17 42.5 49.75 53.55
CAT 170519C00045000 C 05/19/17 45.0 47.15 51.05
CAT 170519C00047500 C 05/19/17 47.5 44.75 48.55
CAT 170519C00050000 C 05/19/17 50.0 42.35 45.35
CAT 170519C00055000 C 05/19/17 55.0 37.30 41.25
CAT 170519C00060000 C 05/19/17 60.0 33.30 35.30
CAT 170519C00065000 C 05/19/17 65.0 28.45 30.25
CAT 170519C00070000 C 05/19/17 70.0 23.65 25.35
CAT 170519C00072500 C 05/19/17 72.5 21.35 23.50
CAT 170519C00075000 C 05/19/17 75.0 19.05 20.65
CAT 170519C00077500 C 05/19/17 77.5 16.60 18.40
CAT 170519C00080000 C 05/19/17 80.0 14.60 15.45
CAT 170519C00082500 C 05/19/17 82.5 13.00 13.20
CAT 170519C00085000 C 05/19/17 85.0 10.90 11.15
CAT 170519C00087500 C 05/19/17 87.5 8.85 9.20
CAT 170519C00090000 C 05/19/17 90.0 7.20 7.40
CAT 170519C00092500 C 05/19/17 92.5 5.70 5.85
CAT 170519C00095000 C 05/19/17 95.0 4.35 4.45
CAT 170519C00097500 C 05/19/17 97.5 3.20 3.35
CAT 170519C00100000 C 05/19/17 100.0 2.33 2.39
CAT 170519C00105000 C 05/19/17 105.0 1.13 1.17
CAT 170519C00110000 C 05/19/17 110.0 0.49 0.53
CAT 170519C00115000 C 05/19/17 115.0 0.21 0.23
CAT 170519C00120000 C 05/19/17 120.0 0.06 0.10
CAT 170519P00042500 P 05/19/17 42.5 0.00 0.05
CAT 170519P00045000 P 05/19/17 45.0 0.00 0.05
CAT 170519P00047500 P 05/19/17 47.5 0.00 0.06
CAT 170519P00050000 P 05/19/17 50.0 0.00 0.06
CAT 170519P00055000 P 05/19/17 55.0 0.03 0.10
CAT 170519P00060000 P 05/19/17 60.0 0.10 0.12
CAT 170519P00065000 P 05/19/17 65.0 0.18 0.21
CAT 170519P00070000 P 05/19/17 70.0 0.34 0.37
CAT 170519P00072500 P 05/19/17 72.5 0.46 0.49
CAT 170519P00075000 P 05/19/17 75.0 0.61 0.65
CAT 170519P00077500 P 05/19/17 77.5 0.82 0.85
CAT 170519P00080000 P 05/19/17 80.0 1.09 1.12
CAT 170519P00082500 P 05/19/17 82.5 1.43 1.48
CAT 170519P00085000 P 05/19/17 85.0 1.92 1.96
CAT 170519P00087500 P 05/19/17 87.5 2.51 2.57
CAT 170519P00090000 P 05/19/17 90.0 3.30 3.40
CAT 170519P00092500 P 05/19/17 92.5 4.25 4.35
CAT 170519P00095000 P 05/19/17 95.0 5.40 5.55
CAT 170519P00097500 P 05/19/17 97.5 6.80 7.05
CAT 170519P00100000 P 05/19/17 100.0 8.40 8.65
CAT 170519P00105000 P 05/19/17 105.0 12.20 12.40
CAT 170519P00110000 P 05/19/17 110.0 15.80 17.70
CAT 170519P00115000 P 05/19/17 115.0 19.50 23.60
CAT 170519P00120000 P 05/19/17 120.0 25.10 27.50
CAT 170818C00050000 C 08/18/17 50.0 42.25 45.50
CAT 170818C00055000 C 08/18/17 55.0 37.85 40.45
CAT 170818C00060000 C 08/18/17 60.0 33.35 35.55
CAT 170818C00065000 C 08/18/17 65.0 27.55 31.40
CAT 170818C00070000 C 08/18/17 70.0 23.95 25.35
CAT 170818C00075000 C 08/18/17 75.0 19.45 21.10
CAT 170818C00080000 C 08/18/17 80.0 15.35 16.20
CAT 170818C00085000 C 08/18/17 85.0 11.45 12.50
CAT 170818C00087500 C 08/18/17 87.5 9.90 10.50
CAT 170818C00090000 C 08/18/17 90.0 8.25 8.85
CAT 170818C00092500 C 08/18/17 92.5 7.00 7.35
CAT 170818C00095000 C 08/18/17 95.0 5.70 6.05
CAT 170818C00097500 C 08/18/17 97.5 4.60 4.90
CAT 170818C00100000 C 08/18/17 100.0 3.60 3.90
CAT 170818C00105000 C 08/18/17 105.0 2.13 2.37
CAT 170818C00110000 C 08/18/17 110.0 1.21 1.38
CAT 170818C00115000 C 08/18/17 115.0 0.63 0.79
CAT 170818C00120000 C 08/18/17 120.0 0.30 0.46
CAT 170818C00125000 C 08/18/17 125.0 0.18 0.28
CAT 170818C00130000 C 08/18/17 130.0 0.08 0.17
CAT 170818C00135000 C 08/18/17 135.0 0.04 0.12
CAT 170818C00140000 C 08/18/17 140.0 0.00 0.09
CAT 170818P00050000 P 08/18/17 50.0 0.14 0.26
CAT 170818P00055000 P 08/18/17 55.0 0.23 0.38
CAT 170818P00060000 P 08/18/17 60.0 0.39 0.54
CAT 170818P00065000 P 08/18/17 65.0 0.59 0.77
CAT 170818P00070000 P 08/18/17 70.0 0.91 1.14
CAT 170818P00075000 P 08/18/17 75.0 1.45 1.67
CAT 170818P00080000 P 08/18/17 80.0 2.24 2.55
CAT 170818P00085000 P 08/18/17 85.0 3.45 3.75
CAT 170818P00087500 P 08/18/17 87.5 4.10 4.65
CAT 170818P00090000 P 08/18/17 90.0 5.15 5.45
CAT 170818P00092500 P 08/18/17 92.5 6.05 6.45
CAT 170818P00095000 P 08/18/17 95.0 7.30 8.20
CAT 170818P00097500 P 08/18/17 97.5 8.60 9.60
CAT 170818P00100000 P 08/18/17 100.0 10.20 11.15
CAT 170818P00105000 P 08/18/17 105.0 13.80 14.70
CAT 170818P00110000 P 08/18/17 110.0 17.15 19.10
CAT 170818P00115000 P 08/18/17 115.0 21.45 23.85
CAT 170818P00120000 P 08/18/17 120.0 25.30 28.55
CAT 170818P00125000 P 08/18/17 125.0 30.10 34.20
CAT 170818P00130000 P 08/18/17 130.0 35.15 39.00
CAT 170818P00135000 P 08/18/17 135.0 39.90 43.65
CAT 170818P00140000 P 08/18/17 140.0 45.30 48.60
CAT 180119C00030000 C 01/19/18 30.0 62.15 66.00
CAT 180119C00032500 C 01/19/18 32.5 59.60 64.00
CAT 180119C00035000 C 01/19/18 35.0 57.00 61.50
CAT 180119C00037500 C 01/19/18 37.5 54.50 59.00
CAT 180119C00040000 C 01/19/18 40.0 52.85 55.90
CAT 180119C00042500 C 01/19/18 42.5 49.50 54.00
CAT 180119C00045000 C 01/19/18 45.0 47.15 51.80
CAT 180119C00047500 C 01/19/18 47.5 44.70 49.00
CAT 180119C00050000 C 01/19/18 50.0 43.10 45.45
CAT 180119C00052500 C 01/19/18 52.5 39.75 44.30
CAT 180119C00055000 C 01/19/18 55.0 37.45 41.35
CAT 180119C00057500 C 01/19/18 57.5 35.85 38.15
CAT 180119C00060000 C 01/19/18 60.0 33.55 35.60
CAT 180119C00062500 C 01/19/18 62.5 31.25 33.50
CAT 180119C00065000 C 01/19/18 65.0 28.85 31.35
CAT 180119C00067500 C 01/19/18 67.5 26.60 28.80
CAT 180119C00070000 C 01/19/18 70.0 24.50 26.60
CAT 180119C00072500 C 01/19/18 72.5 22.35 24.80
CAT 180119C00075000 C 01/19/18 75.0 20.65 21.45
CAT 180119C00077500 C 01/19/18 77.5 19.00 19.45
CAT 180119C00080000 C 01/19/18 80.0 17.10 17.55
CAT 180119C00082500 C 01/19/18 82.5 15.35 15.80
CAT 180119C00085000 C 01/19/18 85.0 13.55 14.10
CAT 180119C00087500 C 01/19/18 87.5 12.05 12.45
CAT 180119C00090000 C 01/19/18 90.0 10.60 10.95
CAT 180119C00092500 C 01/19/18 92.5 9.25 9.60
CAT 180119C00095000 C 01/19/18 95.0 8.25 8.35
CAT 180119C00097500 C 01/19/18 97.5 7.10 7.20
CAT 180119C00100000 C 01/19/18 100.0 5.90 6.20
CAT 180119C00105000 C 01/19/18 105.0 4.25 4.50
CAT 180119C00110000 C 01/19/18 110.0 2.95 3.10
CAT 180119C00115000 C 01/19/18 115.0 1.96 2.24
CAT 180119C00120000 C 01/19/18 120.0 1.31 1.55
CAT 180119C00125000 C 01/19/18 125.0 0.90 1.07
CAT 180119C00130000 C 01/19/18 130.0 0.61 0.74
CAT 180119C00135000 C 01/19/18 135.0 0.37 0.53
CAT 180119C00140000 C 01/19/18 140.0 0.23 0.37
CAT 180119P00030000 P 01/19/18 30.0 0.10 0.23
CAT 180119P00032500 P 01/19/18 32.5 0.06 0.26
CAT 180119P00035000 P 01/19/18 35.0 0.17 0.30
CAT 180119P00037500 P 01/19/18 37.5 0.16 0.36
CAT 180119P00040000 P 01/19/18 40.0 0.22 0.43
CAT 180119P00042500 P 01/19/18 42.5 0.36 0.50
CAT 180119P00045000 P 01/19/18 45.0 0.43 0.59
CAT 180119P00047500 P 01/19/18 47.5 0.52 0.69
CAT 180119P00050000 P 01/19/18 50.0 0.69 0.81
CAT 180119P00052500 P 01/19/18 52.5 0.77 0.95
CAT 180119P00055000 P 01/19/18 55.0 0.91 1.11
CAT 180119P00057500 P 01/19/18 57.5 1.03 1.29
CAT 180119P00060000 P 01/19/18 60.0 1.25 1.45
CAT 180119P00062500 P 01/19/18 62.5 1.51 1.72
CAT 180119P00065000 P 01/19/18 65.0 1.79 1.99
CAT 180119P00067500 P 01/19/18 67.5 2.21 2.31
CAT 180119P00070000 P 01/19/18 70.0 2.58 2.65
CAT 180119P00072500 P 01/19/18 72.5 3.00 3.25
CAT 180119P00075000 P 01/19/18 75.0 3.50 3.75
CAT 180119P00077500 P 01/19/18 77.5 4.10 4.30
CAT 180119P00080000 P 01/19/18 80.0 4.75 5.00
CAT 180119P00082500 P 01/19/18 82.5 5.50 5.75
CAT 180119P00085000 P 01/19/18 85.0 6.25 6.60
CAT 180119P00087500 P 01/19/18 87.5 7.35 7.55
CAT 180119P00090000 P 01/19/18 90.0 8.20 8.60
CAT 180119P00092500 P 01/19/18 92.5 9.55 9.80
CAT 180119P00095000 P 01/19/18 95.0 10.65 11.10
CAT 180119P00097500 P 01/19/18 97.5 12.10 12.50
CAT 180119P00100000 P 01/19/18 100.0 13.60 14.05
CAT 180119P00105000 P 01/19/18 105.0 16.95 17.30
CAT 180119P00110000 P 01/19/18 110.0 20.65 21.05
CAT 180119P00115000 P 01/19/18 115.0 24.35 25.90
CAT 180119P00120000 P 01/19/18 120.0 27.35 30.25
CAT 180119P00125000 P 01/19/18 125.0 31.95 35.20
CAT 180119P00130000 P 01/19/18 130.0 36.00 40.50
CAT 180119P00135000 P 01/19/18 135.0 41.35 44.70
CAT 180119P00140000 P 01/19/18 140.0 46.15 49.25
CAT 190118C00042500 C 01/18/19 42.5 49.75 53.50
CAT 190118C00045000 C 01/18/19 45.0 47.10 51.50
CAT 190118C00047500 C 01/18/19 47.5 44.70 49.00
CAT 190118C00050000 C 01/18/19 50.0 42.30 46.70
CAT 190118C00055000 C 01/18/19 55.0 37.70 41.70
CAT 190118C00060000 C 01/18/19 60.0 33.80 36.45
CAT 190118C00065000 C 01/18/19 65.0 29.85 32.35
CAT 190118C00070000 C 01/18/19 70.0 26.35 27.50
CAT 190118C00072500 C 01/18/19 72.5 24.15 25.70
CAT 190118C00075000 C 01/18/19 75.0 22.30 23.95
CAT 190118C00077500 C 01/18/19 77.5 20.60 22.30
CAT 190118C00080000 C 01/18/19 80.0 19.00 20.65
CAT 190118C00082500 C 01/18/19 82.5 17.50 19.15
CAT 190118C00085000 C 01/18/19 85.0 16.05 17.10
CAT 190118C00087500 C 01/18/19 87.5 14.60 16.35
CAT 190118C00090000 C 01/18/19 90.0 13.85 14.45
CAT 190118C00092500 C 01/18/19 92.5 12.40 13.20
CAT 190118C00095000 C 01/18/19 95.0 11.15 12.05
CAT 190118C00097500 C 01/18/19 97.5 10.25 11.00
CAT 190118C00100000 C 01/18/19 100.0 9.30 10.00
CAT 190118C00105000 C 01/18/19 105.0 7.55 8.20
CAT 190118C00110000 C 01/18/19 110.0 5.95 6.70
CAT 190118C00115000 C 01/18/19 115.0 4.90 5.40
CAT 190118C00120000 C 01/18/19 120.0 3.90 4.40
CAT 190118C00125000 C 01/18/19 125.0 3.05 3.55
CAT 190118C00130000 C 01/18/19 130.0 2.46 2.82
CAT 190118C00135000 C 01/18/19 135.0 1.37 2.28
CAT 190118C00140000 C 01/18/19 140.0 1.31 2.18
CAT 190118P00042500 P 01/18/19 42.5 0.94 1.60
CAT 190118P00045000 P 01/18/19 45.0 1.21 2.07
CAT 190118P00047500 P 01/18/19 47.5 1.62 2.31
CAT 190118P00050000 P 01/18/19 50.0 2.00 2.48
CAT 190118P00055000 P 01/18/19 55.0 2.48 3.35
CAT 190118P00060000 P 01/18/19 60.0 3.30 3.95
CAT 190118P00065000 P 01/18/19 65.0 4.40 4.85
CAT 190118P00070000 P 01/18/19 70.0 5.35 5.90
CAT 190118P00072500 P 01/18/19 72.5 6.05 6.65
CAT 190118P00075000 P 01/18/19 75.0 6.70 7.40
CAT 190118P00077500 P 01/18/19 77.5 7.65 8.25
CAT 190118P00080000 P 01/18/19 80.0 8.45 9.15
CAT 190118P00082500 P 01/18/19 82.5 9.45 10.15
CAT 190118P00085000 P 01/18/19 85.0 10.35 11.20
CAT 190118P00087500 P 01/18/19 87.5 11.40 12.30
CAT 190118P00090000 P 01/18/19 90.0 12.60 13.50
CAT 190118P00092500 P 01/18/19 92.5 13.80 15.50
CAT 190118P00095000 P 01/18/19 95.0 15.05 17.00
CAT 190118P00097500 P 01/18/19 97.5 16.40 18.35
CAT 190118P00100000 P 01/18/19 100.0 18.10 19.95
CAT 190118P00105000 P 01/18/19 105.0 21.15 23.15
CAT 190118P00110000 P 01/18/19 110.0 24.55 26.60
CAT 190118P00115000 P 01/18/19 115.0 28.20 30.30
CAT 190118P00120000 P 01/18/19 120.0 31.90 34.20
CAT 190118P00125000 P 01/18/19 125.0 36.00 38.15
CAT 190118P00130000 P 01/18/19 130.0 40.10 42.45
CAT 190118P00135000 P 01/18/19 135.0 43.55 46.85
CAT 190118P00140000 P 01/18/19 140.0 48.30 51.00

OPRA data is delayed 15 minutes.