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 Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 170428C00070000 C 04/28/17 70.0 22.25 26.75
CAT 170428C00072500 C 04/28/17 72.5 19.90 24.25
CAT 170428C00075000 C 04/28/17 75.0 17.25 21.75
CAT 170428C00077500 C 04/28/17 77.5 15.20 19.25
CAT 170428C00080000 C 04/28/17 80.0 13.10 16.15
CAT 170428C00081000 C 04/28/17 81.0 12.50 15.00
CAT 170428C00082000 C 04/28/17 82.0 11.05 14.00
CAT 170428C00082500 C 04/28/17 82.5 11.00 13.50
CAT 170428C00083000 C 04/28/17 83.0 10.60 13.05
CAT 170428C00084000 C 04/28/17 84.0 9.15 11.55
CAT 170428C00085000 C 04/28/17 85.0 8.10 11.10
CAT 170428C00085500 C 04/28/17 85.5 7.60 10.60
CAT 170428C00086000 C 04/28/17 86.0 7.15 10.15
CAT 170428C00086500 C 04/28/17 86.5 7.55 9.15
CAT 170428C00087000 C 04/28/17 87.0 6.90 8.20
CAT 170428C00087500 C 04/28/17 87.5 5.70 7.80
CAT 170428C00088000 C 04/28/17 88.0 6.10 7.35
CAT 170428C00088500 C 04/28/17 88.5 5.50 6.90
CAT 170428C00089000 C 04/28/17 89.0 5.35 6.00
CAT 170428C00089500 C 04/28/17 89.5 5.05 5.50
CAT 170428C00090000 C 04/28/17 90.0 4.50 5.00
CAT 170428C00090500 C 04/28/17 90.5 4.00 4.70
CAT 170428C00091000 C 04/28/17 91.0 3.55 4.20
CAT 170428C00091500 C 04/28/17 91.5 3.50 3.70
CAT 170428C00092000 C 04/28/17 92.0 3.15 3.35
CAT 170428C00092500 C 04/28/17 92.5 2.82 2.97
CAT 170428C00093000 C 04/28/17 93.0 2.50 2.64
CAT 170428C00093500 C 04/28/17 93.5 2.17 2.37
CAT 170428C00094000 C 04/28/17 94.0 1.86 2.07
CAT 170428C00094500 C 04/28/17 94.5 1.63 1.79
CAT 170428C00095000 C 04/28/17 95.0 1.43 1.51
CAT 170428C00095500 C 04/28/17 95.5 1.15 1.34
CAT 170428C00096000 C 04/28/17 96.0 0.96 1.13
CAT 170428C00096500 C 04/28/17 96.5 0.83 1.01
CAT 170428C00097000 C 04/28/17 97.0 0.63 0.78
CAT 170428C00097500 C 04/28/17 97.5 0.49 0.64
CAT 170428C00098000 C 04/28/17 98.0 0.39 0.51
CAT 170428C00098500 C 04/28/17 98.5 0.28 0.40
CAT 170428C00099000 C 04/28/17 99.0 0.11 0.34
CAT 170428C00099500 C 04/28/17 99.5 0.18 0.27
CAT 170428C00100000 C 04/28/17 100.0 0.13 0.30
CAT 170428C00101000 C 04/28/17 101.0 0.06 0.22
CAT 170428C00102000 C 04/28/17 102.0 0.04 0.09
CAT 170428C00103000 C 04/28/17 103.0 0.00 0.17
CAT 170428C00104000 C 04/28/17 104.0 0.00 0.17
CAT 170428C00105000 C 04/28/17 105.0 0.00 0.25
CAT 170428C00106000 C 04/28/17 106.0 0.00 0.46
CAT 170428C00107000 C 04/28/17 107.0 0.00 0.16
CAT 170428C00108000 C 04/28/17 108.0 0.00 0.21
CAT 170428C00109000 C 04/28/17 109.0 0.00 0.46
CAT 170428C00110000 C 04/28/17 110.0 0.00 0.02
CAT 170428C00111000 C 04/28/17 111.0 0.00 0.19
CAT 170428C00115000 C 04/28/17 115.0 0.00 0.11
CAT 170428C00120000 C 04/28/17 120.0 0.00 0.20
CAT 170428C00125000 C 04/28/17 125.0 0.00 0.20
CAT 170428C00130000 C 04/28/17 130.0 0.00 0.17
CAT 170428C00135000 C 04/28/17 135.0 0.00 0.19
CAT 170428P00070000 P 04/28/17 70.0 0.00 0.17
CAT 170428P00072500 P 04/28/17 72.5 0.00 0.18
CAT 170428P00075000 P 04/28/17 75.0 0.00 0.10
CAT 170428P00077500 P 04/28/17 77.5 0.00 0.20
CAT 170428P00080000 P 04/28/17 80.0 0.00 0.21
CAT 170428P00081000 P 04/28/17 81.0 0.00 0.23
CAT 170428P00082000 P 04/28/17 82.0 0.00 0.17
CAT 170428P00082500 P 04/28/17 82.5 0.00 0.17
CAT 170428P00083000 P 04/28/17 83.0 0.00 0.18
CAT 170428P00084000 P 04/28/17 84.0 0.00 0.19
CAT 170428P00085000 P 04/28/17 85.0 0.02 0.20
CAT 170428P00085500 P 04/28/17 85.5 0.04 0.10
CAT 170428P00086000 P 04/28/17 86.0 0.05 0.23
CAT 170428P00086500 P 04/28/17 86.5 0.08 0.25
CAT 170428P00087000 P 04/28/17 87.0 0.08 0.17
CAT 170428P00087500 P 04/28/17 87.5 0.09 0.20
CAT 170428P00088000 P 04/28/17 88.0 0.15 0.24
CAT 170428P00088500 P 04/28/17 88.5 0.22 0.38
CAT 170428P00089000 P 04/28/17 89.0 0.23 0.34
CAT 170428P00089500 P 04/28/17 89.5 0.25 0.48
CAT 170428P00090000 P 04/28/17 90.0 0.38 0.45
CAT 170428P00090500 P 04/28/17 90.5 0.45 0.55
CAT 170428P00091000 P 04/28/17 91.0 0.54 0.66
CAT 170428P00091500 P 04/28/17 91.5 0.67 0.79
CAT 170428P00092000 P 04/28/17 92.0 0.78 1.03
CAT 170428P00092500 P 04/28/17 92.5 1.03 1.13
CAT 170428P00093000 P 04/28/17 93.0 1.14 1.27
CAT 170428P00093500 P 04/28/17 93.5 1.33 1.51
CAT 170428P00094000 P 04/28/17 94.0 1.51 1.67
CAT 170428P00094500 P 04/28/17 94.5 1.77 1.98
CAT 170428P00095000 P 04/28/17 95.0 2.04 2.24
CAT 170428P00095500 P 04/28/17 95.5 2.08 2.52
CAT 170428P00096000 P 04/28/17 96.0 2.61 2.83
CAT 170428P00096500 P 04/28/17 96.5 2.95 3.15
CAT 170428P00097000 P 04/28/17 97.0 3.20 3.55
CAT 170428P00097500 P 04/28/17 97.5 3.60 3.95
CAT 170428P00098000 P 04/28/17 98.0 3.95 4.20
CAT 170428P00098500 P 04/28/17 98.5 4.30 4.90
CAT 170428P00099000 P 04/28/17 99.0 4.65 5.30
CAT 170428P00099500 P 04/28/17 99.5 4.95 5.70
CAT 170428P00100000 P 04/28/17 100.0 5.35 6.35
CAT 170428P00101000 P 04/28/17 101.0 6.00 7.40
CAT 170428P00102000 P 04/28/17 102.0 6.85 9.00
CAT 170428P00103000 P 04/28/17 103.0 7.45 10.00
CAT 170428P00104000 P 04/28/17 104.0 8.45 11.00
CAT 170428P00105000 P 04/28/17 105.0 9.40 11.95
CAT 170428P00106000 P 04/28/17 106.0 9.85 12.95
CAT 170428P00107000 P 04/28/17 107.0 10.45 15.00
CAT 170428P00108000 P 04/28/17 108.0 11.80 16.00
CAT 170428P00109000 P 04/28/17 109.0 12.70 17.00
CAT 170428P00110000 P 04/28/17 110.0 13.35 17.90
CAT 170428P00111000 P 04/28/17 111.0 14.65 18.95
CAT 170428P00115000 P 04/28/17 115.0 18.65 22.90
CAT 170428P00120000 P 04/28/17 120.0 23.70 27.95
CAT 170428P00125000 P 04/28/17 125.0 28.75 33.00
CAT 170428P00130000 P 04/28/17 130.0 33.70 37.95
CAT 170428P00135000 P 04/28/17 135.0 38.35 42.85
CAT 170505C00070000 C 05/05/17 70.0 22.55 26.80
CAT 170505C00072500 C 05/05/17 72.5 20.05 24.35
CAT 170505C00075000 C 05/05/17 75.0 18.10 21.15
CAT 170505C00077500 C 05/05/17 77.5 15.55 18.70
CAT 170505C00079000 C 05/05/17 79.0 14.10 17.20
CAT 170505C00080000 C 05/05/17 80.0 13.75 16.20
CAT 170505C00081000 C 05/05/17 81.0 12.80 15.15
CAT 170505C00082000 C 05/05/17 82.0 11.85 14.20
CAT 170505C00082500 C 05/05/17 82.5 11.25 13.65
CAT 170505C00083000 C 05/05/17 83.0 10.55 13.25
CAT 170505C00084000 C 05/05/17 84.0 9.90 12.05
CAT 170505C00085000 C 05/05/17 85.0 8.25 11.10
CAT 170505C00085500 C 05/05/17 85.5 8.50 10.70
CAT 170505C00086000 C 05/05/17 86.0 8.05 10.20
CAT 170505C00086500 C 05/05/17 86.5 6.85 9.75
CAT 170505C00087000 C 05/05/17 87.0 7.20 8.45
CAT 170505C00087500 C 05/05/17 87.5 7.05 8.15
CAT 170505C00088000 C 05/05/17 88.0 6.65 7.25
CAT 170505C00088500 C 05/05/17 88.5 5.90 7.05
CAT 170505C00089000 C 05/05/17 89.0 5.80 5.95
CAT 170505C00089500 C 05/05/17 89.5 5.10 5.95
CAT 170505C00090000 C 05/05/17 90.0 4.65 5.35
CAT 170505C00090500 C 05/05/17 90.5 4.50 4.80
CAT 170505C00091000 C 05/05/17 91.0 4.10 4.40
CAT 170505C00091500 C 05/05/17 91.5 3.80 4.10
CAT 170505C00092000 C 05/05/17 92.0 3.45 3.65
CAT 170505C00092500 C 05/05/17 92.5 3.10 3.35
CAT 170505C00093000 C 05/05/17 93.0 2.78 2.99
CAT 170505C00093500 C 05/05/17 93.5 2.39 2.81
CAT 170505C00094000 C 05/05/17 94.0 2.07 2.43
CAT 170505C00094500 C 05/05/17 94.5 1.87 2.13
CAT 170505C00095000 C 05/05/17 95.0 1.56 1.99
CAT 170505C00095500 C 05/05/17 95.5 1.42 1.70
CAT 170505C00096000 C 05/05/17 96.0 1.19 1.58
CAT 170505C00096500 C 05/05/17 96.5 0.98 1.39
CAT 170505C00097000 C 05/05/17 97.0 0.89 1.23
CAT 170505C00097500 C 05/05/17 97.5 0.63 1.08
CAT 170505C00098000 C 05/05/17 98.0 0.63 0.87
CAT 170505C00098500 C 05/05/17 98.5 0.49 0.75
CAT 170505C00099000 C 05/05/17 99.0 0.45 0.66
CAT 170505C00099500 C 05/05/17 99.5 0.36 0.53
CAT 170505C00100000 C 05/05/17 100.0 0.22 0.45
CAT 170505C00101000 C 05/05/17 101.0 0.17 0.37
CAT 170505C00102000 C 05/05/17 102.0 0.09 0.29
CAT 170505C00103000 C 05/05/17 103.0 0.07 0.13
CAT 170505C00104000 C 05/05/17 104.0 0.02 0.09
CAT 170505C00105000 C 05/05/17 105.0 0.03 0.06
CAT 170505C00106000 C 05/05/17 106.0 0.02 0.05
CAT 170505C00107000 C 05/05/17 107.0 0.00 0.04
CAT 170505C00108000 C 05/05/17 108.0 0.00 0.17
CAT 170505C00109000 C 05/05/17 109.0 0.00 0.19
CAT 170505C00110000 C 05/05/17 110.0 0.00 0.16
CAT 170505C00111000 C 05/05/17 111.0 0.00 0.16
CAT 170505C00115000 C 05/05/17 115.0 0.00 0.16
CAT 170505C00120000 C 05/05/17 120.0 0.00 0.18
CAT 170505C00125000 C 05/05/17 125.0 0.00 0.15
CAT 170505P00070000 P 05/05/17 70.0 0.00 0.21
CAT 170505P00072500 P 05/05/17 72.5 0.00 0.44
CAT 170505P00075000 P 05/05/17 75.0 0.00 0.18
CAT 170505P00077500 P 05/05/17 77.5 0.00 0.21
CAT 170505P00079000 P 05/05/17 79.0 0.01 0.10
CAT 170505P00080000 P 05/05/17 80.0 0.01 0.18
CAT 170505P00081000 P 05/05/17 81.0 0.00 0.20
CAT 170505P00082000 P 05/05/17 82.0 0.05 0.08
CAT 170505P00082500 P 05/05/17 82.5 0.03 0.21
CAT 170505P00083000 P 05/05/17 83.0 0.03 0.22
CAT 170505P00084000 P 05/05/17 84.0 0.06 0.25
CAT 170505P00085000 P 05/05/17 85.0 0.10 0.28
CAT 170505P00085500 P 05/05/17 85.5 0.13 0.32
CAT 170505P00086000 P 05/05/17 86.0 0.16 0.35
CAT 170505P00086500 P 05/05/17 86.5 0.11 0.37
CAT 170505P00087000 P 05/05/17 87.0 0.22 0.32
CAT 170505P00087500 P 05/05/17 87.5 0.29 0.37
CAT 170505P00088000 P 05/05/17 88.0 0.24 0.50
CAT 170505P00088500 P 05/05/17 88.5 0.30 0.57
CAT 170505P00089000 P 05/05/17 89.0 0.38 0.65
CAT 170505P00089500 P 05/05/17 89.5 0.53 0.71
CAT 170505P00090000 P 05/05/17 90.0 0.53 0.80
CAT 170505P00090500 P 05/05/17 90.5 0.55 0.97
CAT 170505P00091000 P 05/05/17 91.0 0.66 1.11
CAT 170505P00091500 P 05/05/17 91.5 0.79 1.24
CAT 170505P00092000 P 05/05/17 92.0 1.06 1.24
CAT 170505P00092500 P 05/05/17 92.5 1.10 1.55
CAT 170505P00093000 P 05/05/17 93.0 1.27 1.72
CAT 170505P00093500 P 05/05/17 93.5 1.47 1.90
CAT 170505P00094000 P 05/05/17 94.0 1.76 2.13
CAT 170505P00094500 P 05/05/17 94.5 1.99 2.26
CAT 170505P00095000 P 05/05/17 95.0 2.27 2.62
CAT 170505P00095500 P 05/05/17 95.5 2.44 2.89
CAT 170505P00096000 P 05/05/17 96.0 2.76 3.15
CAT 170505P00096500 P 05/05/17 96.5 3.15 3.50
CAT 170505P00097000 P 05/05/17 97.0 3.50 3.80
CAT 170505P00097500 P 05/05/17 97.5 3.85 4.15
CAT 170505P00098000 P 05/05/17 98.0 4.25 4.55
CAT 170505P00098500 P 05/05/17 98.5 4.35 5.10
CAT 170505P00099000 P 05/05/17 99.0 4.55 5.35
CAT 170505P00099500 P 05/05/17 99.5 5.05 5.80
CAT 170505P00100000 P 05/05/17 100.0 5.65 6.10
CAT 170505P00101000 P 05/05/17 101.0 6.35 7.20
CAT 170505P00102000 P 05/05/17 102.0 7.25 8.35
CAT 170505P00103000 P 05/05/17 103.0 7.90 10.05
CAT 170505P00104000 P 05/05/17 104.0 8.75 11.05
CAT 170505P00105000 P 05/05/17 105.0 9.15 11.95
CAT 170505P00106000 P 05/05/17 106.0 11.00 13.00
CAT 170505P00107000 P 05/05/17 107.0 11.65 14.00
CAT 170505P00108000 P 05/05/17 108.0 13.00 15.05
CAT 170505P00109000 P 05/05/17 109.0 12.75 17.00
CAT 170505P00110000 P 05/05/17 110.0 13.75 18.00
CAT 170505P00111000 P 05/05/17 111.0 14.70 18.85
CAT 170505P00115000 P 05/05/17 115.0 18.75 23.00
CAT 170505P00120000 P 05/05/17 120.0 23.70 27.90
CAT 170505P00125000 P 05/05/17 125.0 28.35 32.75
CAT 170512C00075000 C 05/12/17 75.0 18.40 21.20
CAT 170512C00078000 C 05/12/17 78.0 15.15 18.10
CAT 170512C00079000 C 05/12/17 79.0 14.65 17.10
CAT 170512C00080000 C 05/12/17 80.0 13.85 16.15
CAT 170512C00081000 C 05/12/17 81.0 13.00 14.90
CAT 170512C00082000 C 05/12/17 82.0 12.00 13.65
CAT 170512C00083000 C 05/12/17 83.0 11.00 13.25
CAT 170512C00084000 C 05/12/17 84.0 9.85 12.25
CAT 170512C00085000 C 05/12/17 85.0 9.10 10.50
CAT 170512C00085500 C 05/12/17 85.5 8.90 10.45
CAT 170512C00086000 C 05/12/17 86.0 8.55 9.45
CAT 170512C00086500 C 05/12/17 86.5 8.10 8.95
CAT 170512C00087000 C 05/12/17 87.0 6.55 9.55
CAT 170512C00087500 C 05/12/17 87.5 7.15 9.20
CAT 170512C00088000 C 05/12/17 88.0 6.90 7.50
CAT 170512C00088500 C 05/12/17 88.5 6.45 7.50
CAT 170512C00089000 C 05/12/17 89.0 5.95 7.00
CAT 170512C00089500 C 05/12/17 89.5 5.40 5.85
CAT 170512C00090000 C 05/12/17 90.0 4.95 5.55
CAT 170512C00090500 C 05/12/17 90.5 4.80 5.30
CAT 170512C00091000 C 05/12/17 91.0 4.30 5.40
CAT 170512C00091500 C 05/12/17 91.5 4.15 4.30
CAT 170512C00092000 C 05/12/17 92.0 3.80 4.00
CAT 170512C00092500 C 05/12/17 92.5 3.35 3.65
CAT 170512C00093000 C 05/12/17 93.0 3.15 3.35
CAT 170512C00093500 C 05/12/17 93.5 2.71 3.05
CAT 170512C00094000 C 05/12/17 94.0 2.40 2.91
CAT 170512C00094500 C 05/12/17 94.5 2.35 2.49
CAT 170512C00095000 C 05/12/17 95.0 2.06 2.21
CAT 170512C00095500 C 05/12/17 95.5 1.72 2.11
CAT 170512C00096000 C 05/12/17 96.0 1.46 1.90
CAT 170512C00096500 C 05/12/17 96.5 1.31 1.69
CAT 170512C00097000 C 05/12/17 97.0 1.20 1.48
CAT 170512C00097500 C 05/12/17 97.5 1.06 1.37
CAT 170512C00098000 C 05/12/17 98.0 0.89 1.20
CAT 170512C00098500 C 05/12/17 98.5 0.75 1.04
CAT 170512C00099000 C 05/12/17 99.0 0.60 0.99
CAT 170512C00099500 C 05/12/17 99.5 0.57 0.80
CAT 170512C00100000 C 05/12/17 100.0 0.47 0.60
CAT 170512C00101000 C 05/12/17 101.0 0.25 0.47
CAT 170512C00102000 C 05/12/17 102.0 0.21 0.34
CAT 170512C00103000 C 05/12/17 103.0 0.14 0.32
CAT 170512C00104000 C 05/12/17 104.0 0.11 0.30
CAT 170512C00105000 C 05/12/17 105.0 0.05 0.16
CAT 170512C00106000 C 05/12/17 106.0 0.03 0.12
CAT 170512C00107000 C 05/12/17 107.0 0.00 0.21
CAT 170512C00108000 C 05/12/17 108.0 0.00 0.13
CAT 170512C00110000 C 05/12/17 110.0 0.00 0.08
CAT 170512P00075000 P 05/12/17 75.0 0.00 0.21
CAT 170512P00078000 P 05/12/17 78.0 0.05 0.20
CAT 170512P00079000 P 05/12/17 79.0 0.04 0.27
CAT 170512P00080000 P 05/12/17 80.0 0.07 0.23
CAT 170512P00081000 P 05/12/17 81.0 0.10 0.34
CAT 170512P00082000 P 05/12/17 82.0 0.06 0.44
CAT 170512P00083000 P 05/12/17 83.0 0.17 0.31
CAT 170512P00084000 P 05/12/17 84.0 0.20 0.36
CAT 170512P00085000 P 05/12/17 85.0 0.12 0.53
CAT 170512P00085500 P 05/12/17 85.5 0.25 0.54
CAT 170512P00086000 P 05/12/17 86.0 0.35 0.55
CAT 170512P00086500 P 05/12/17 86.5 0.39 0.53
CAT 170512P00087000 P 05/12/17 87.0 0.38 0.62
CAT 170512P00087500 P 05/12/17 87.5 0.48 0.66
CAT 170512P00088000 P 05/12/17 88.0 0.49 0.95
CAT 170512P00088500 P 05/12/17 88.5 0.51 0.76
CAT 170512P00089000 P 05/12/17 89.0 0.70 0.81
CAT 170512P00089500 P 05/12/17 89.5 0.74 0.98
CAT 170512P00090000 P 05/12/17 90.0 0.86 1.14
CAT 170512P00090500 P 05/12/17 90.5 0.87 1.32
CAT 170512P00091000 P 05/12/17 91.0 1.06 1.37
CAT 170512P00091500 P 05/12/17 91.5 1.15 1.59
CAT 170512P00092000 P 05/12/17 92.0 1.41 1.55
CAT 170512P00092500 P 05/12/17 92.5 1.51 1.74
CAT 170512P00093000 P 05/12/17 93.0 1.60 2.01
CAT 170512P00093500 P 05/12/17 93.5 1.84 2.26
CAT 170512P00094000 P 05/12/17 94.0 2.01 2.50
CAT 170512P00094500 P 05/12/17 94.5 2.33 2.67
CAT 170512P00095000 P 05/12/17 95.0 2.66 2.78
CAT 170512P00095500 P 05/12/17 95.5 2.92 3.10
CAT 170512P00096000 P 05/12/17 96.0 3.05 3.40
CAT 170512P00096500 P 05/12/17 96.5 3.45 3.70
CAT 170512P00097000 P 05/12/17 97.0 3.70 4.00
CAT 170512P00097500 P 05/12/17 97.5 4.00 4.40
CAT 170512P00098000 P 05/12/17 98.0 4.40 4.75
CAT 170512P00098500 P 05/12/17 98.5 4.70 5.95
CAT 170512P00099000 P 05/12/17 99.0 4.65 5.80
CAT 170512P00099500 P 05/12/17 99.5 5.65 5.95
CAT 170512P00100000 P 05/12/17 100.0 5.60 6.40
CAT 170512P00101000 P 05/12/17 101.0 6.50 7.30
CAT 170512P00102000 P 05/12/17 102.0 7.25 8.20
CAT 170512P00103000 P 05/12/17 103.0 8.00 10.20
CAT 170512P00104000 P 05/12/17 104.0 8.10 10.40
CAT 170512P00105000 P 05/12/17 105.0 9.50 12.10
CAT 170512P00106000 P 05/12/17 106.0 10.15 12.30
CAT 170512P00107000 P 05/12/17 107.0 12.05 13.45
CAT 170512P00108000 P 05/12/17 108.0 12.55 14.95
CAT 170512P00110000 P 05/12/17 110.0 14.65 17.05
CAT 170519C00042500 C 05/19/17 42.5 50.40 53.60
CAT 170519C00045000 C 05/19/17 45.0 48.00 51.20
CAT 170519C00047500 C 05/19/17 47.5 45.25 48.75
CAT 170519C00050000 C 05/19/17 50.0 43.00 46.10
CAT 170519C00055000 C 05/19/17 55.0 37.95 41.30
CAT 170519C00060000 C 05/19/17 60.0 33.00 36.25
CAT 170519C00065000 C 05/19/17 65.0 28.10 31.05
CAT 170519C00070000 C 05/19/17 70.0 23.00 26.20
CAT 170519C00072500 C 05/19/17 72.5 20.60 23.60
CAT 170519C00075000 C 05/19/17 75.0 19.10 20.15
CAT 170519C00077500 C 05/19/17 77.5 16.35 18.10
CAT 170519C00080000 C 05/19/17 80.0 14.10 15.50
CAT 170519C00082500 C 05/19/17 82.5 11.80 12.80
CAT 170519C00085000 C 05/19/17 85.0 9.60 10.45
CAT 170519C00087500 C 05/19/17 87.5 7.45 7.70
CAT 170519C00090000 C 05/19/17 90.0 5.45 5.65
CAT 170519C00092500 C 05/19/17 92.5 3.65 3.85
CAT 170519C00095000 C 05/19/17 95.0 2.33 2.41
CAT 170519C00097500 C 05/19/17 97.5 1.35 1.40
CAT 170519C00100000 C 05/19/17 100.0 0.64 0.72
CAT 170519C00105000 C 05/19/17 105.0 0.16 0.17
CAT 170519C00110000 C 05/19/17 110.0 0.01 0.05
CAT 170519C00115000 C 05/19/17 115.0 0.00 0.04
CAT 170519C00120000 C 05/19/17 120.0 0.00 0.01
CAT 170519P00042500 P 05/19/17 42.5 0.00 0.05
CAT 170519P00045000 P 05/19/17 45.0 0.00 0.04
CAT 170519P00047500 P 05/19/17 47.5 0.00 0.01
CAT 170519P00050000 P 05/19/17 50.0 0.00 0.01
CAT 170519P00055000 P 05/19/17 55.0 0.00 0.01
CAT 170519P00060000 P 05/19/17 60.0 0.00 0.01
CAT 170519P00065000 P 05/19/17 65.0 0.01 0.02
CAT 170519P00070000 P 05/19/17 70.0 0.02 0.05
CAT 170519P00072500 P 05/19/17 72.5 0.02 0.06
CAT 170519P00075000 P 05/19/17 75.0 0.06 0.07
CAT 170519P00077500 P 05/19/17 77.5 0.05 0.13
CAT 170519P00080000 P 05/19/17 80.0 0.14 0.18
CAT 170519P00082500 P 05/19/17 82.5 0.23 0.35
CAT 170519P00085000 P 05/19/17 85.0 0.38 0.51
CAT 170519P00087500 P 05/19/17 87.5 0.62 0.72
CAT 170519P00090000 P 05/19/17 90.0 1.10 1.15
CAT 170519P00092500 P 05/19/17 92.5 1.81 1.99
CAT 170519P00095000 P 05/19/17 95.0 2.91 3.15
CAT 170519P00097500 P 05/19/17 97.5 4.40 4.60
CAT 170519P00100000 P 05/19/17 100.0 6.05 6.50
CAT 170519P00105000 P 05/19/17 105.0 10.15 11.05
CAT 170519P00110000 P 05/19/17 110.0 15.45 17.00
CAT 170519P00115000 P 05/19/17 115.0 18.85 22.00
CAT 170519P00120000 P 05/19/17 120.0 23.85 27.05
CAT 170526C00070000 C 05/26/17 70.0 22.35 26.75
CAT 170526C00072500 C 05/26/17 72.5 19.95 24.30
CAT 170526C00075000 C 05/26/17 75.0 18.30 21.15
CAT 170526C00077500 C 05/26/17 77.5 15.75 18.65
CAT 170526C00078000 C 05/26/17 78.0 15.25 18.25
CAT 170526C00079000 C 05/26/17 79.0 14.35 17.20
CAT 170526C00080000 C 05/26/17 80.0 13.35 15.85
CAT 170526C00081000 C 05/26/17 81.0 12.40 15.30
CAT 170526C00082000 C 05/26/17 82.0 11.95 14.35
CAT 170526C00082500 C 05/26/17 82.5 10.95 13.90
CAT 170526C00083000 C 05/26/17 83.0 10.45 13.40
CAT 170526C00084000 C 05/26/17 84.0 10.50 12.00
CAT 170526C00085000 C 05/26/17 85.0 9.65 10.70
CAT 170526C00086000 C 05/26/17 86.0 8.80 10.10
CAT 170526C00086500 C 05/26/17 86.5 8.15 9.50
CAT 170526C00087000 C 05/26/17 87.0 7.85 8.75
CAT 170526C00087500 C 05/26/17 87.5 7.55 8.30
CAT 170526C00088000 C 05/26/17 88.0 7.10 7.80
CAT 170526C00088500 C 05/26/17 88.5 6.65 7.45
CAT 170526C00089000 C 05/26/17 89.0 6.35 6.95
CAT 170526C00089500 C 05/26/17 89.5 5.85 6.65
CAT 170526C00090000 C 05/26/17 90.0 5.60 6.05
CAT 170526C00090500 C 05/26/17 90.5 5.20 5.60
CAT 170526C00091000 C 05/26/17 91.0 4.80 5.25
CAT 170526C00091500 C 05/26/17 91.5 4.55 4.80
CAT 170526C00092000 C 05/26/17 92.0 4.25 4.60
CAT 170526C00092500 C 05/26/17 92.5 3.90 4.30
CAT 170526C00093000 C 05/26/17 93.0 3.55 3.90
CAT 170526C00093500 C 05/26/17 93.5 3.30 3.55
CAT 170526C00094000 C 05/26/17 94.0 3.05 3.50
CAT 170526C00094500 C 05/26/17 94.5 2.78 2.97
CAT 170526C00095000 C 05/26/17 95.0 2.53 2.69
CAT 170526C00095500 C 05/26/17 95.5 2.26 2.61
CAT 170526C00096000 C 05/26/17 96.0 2.05 2.26
CAT 170526C00096500 C 05/26/17 96.5 1.81 2.02
CAT 170526C00097000 C 05/26/17 97.0 1.61 1.83
CAT 170526C00097500 C 05/26/17 97.5 1.42 1.66
CAT 170526C00098000 C 05/26/17 98.0 1.28 1.66
CAT 170526C00098500 C 05/26/17 98.5 1.12 1.34
CAT 170526C00099000 C 05/26/17 99.0 1.02 1.21
CAT 170526C00099500 C 05/26/17 99.5 0.87 1.08
CAT 170526C00100000 C 05/26/17 100.0 0.76 0.95
CAT 170526C00101000 C 05/26/17 101.0 0.58 0.77
CAT 170526C00102000 C 05/26/17 102.0 0.41 0.60
CAT 170526C00103000 C 05/26/17 103.0 0.31 0.51
CAT 170526C00104000 C 05/26/17 104.0 0.24 0.52
CAT 170526C00105000 C 05/26/17 105.0 0.16 0.38
CAT 170526C00106000 C 05/26/17 106.0 0.10 0.36
CAT 170526C00107000 C 05/26/17 107.0 0.06 0.28
CAT 170526C00108000 C 05/26/17 108.0 0.05 0.23
CAT 170526C00109000 C 05/26/17 109.0 0.02 0.18
CAT 170526C00110000 C 05/26/17 110.0 0.00 0.15
CAT 170526C00111000 C 05/26/17 111.0 0.00 0.15
CAT 170526C00115000 C 05/26/17 115.0 0.00 0.08
CAT 170526C00120000 C 05/26/17 120.0 0.00 0.05
CAT 170526C00125000 C 05/26/17 125.0 0.00 0.04
CAT 170526C00130000 C 05/26/17 130.0 0.00 0.03
CAT 170526P00070000 P 05/26/17 70.0 0.00 0.19
CAT 170526P00072500 P 05/26/17 72.5 0.04 0.21
CAT 170526P00075000 P 05/26/17 75.0 0.06 0.27
CAT 170526P00077500 P 05/26/17 77.5 0.08 0.28
CAT 170526P00078000 P 05/26/17 78.0 0.07 0.34
CAT 170526P00079000 P 05/26/17 79.0 0.10 0.36
CAT 170526P00080000 P 05/26/17 80.0 0.12 0.38
CAT 170526P00081000 P 05/26/17 81.0 0.15 0.40
CAT 170526P00082000 P 05/26/17 82.0 0.26 0.37
CAT 170526P00082500 P 05/26/17 82.5 0.29 0.43
CAT 170526P00083000 P 05/26/17 83.0 0.25 0.52
CAT 170526P00084000 P 05/26/17 84.0 0.22 0.54
CAT 170526P00085000 P 05/26/17 85.0 0.42 0.56
CAT 170526P00086000 P 05/26/17 86.0 0.44 0.73
CAT 170526P00086500 P 05/26/17 86.5 0.51 0.76
CAT 170526P00087000 P 05/26/17 87.0 0.60 0.92
CAT 170526P00087500 P 05/26/17 87.5 0.75 0.88
CAT 170526P00088000 P 05/26/17 88.0 0.83 0.95
CAT 170526P00088500 P 05/26/17 88.5 0.91 1.05
CAT 170526P00089000 P 05/26/17 89.0 0.96 1.16
CAT 170526P00089500 P 05/26/17 89.5 1.12 1.25
CAT 170526P00090000 P 05/26/17 90.0 1.21 1.59
CAT 170526P00090500 P 05/26/17 90.5 1.36 1.50
CAT 170526P00091000 P 05/26/17 91.0 1.49 1.65
CAT 170526P00091500 P 05/26/17 91.5 1.58 1.78
CAT 170526P00092000 P 05/26/17 92.0 1.73 1.96
CAT 170526P00092500 P 05/26/17 92.5 1.93 2.16
CAT 170526P00093000 P 05/26/17 93.0 2.15 2.33
CAT 170526P00093500 P 05/26/17 93.5 2.34 2.75
CAT 170526P00094000 P 05/26/17 94.0 2.55 2.81
CAT 170526P00094500 P 05/26/17 94.5 2.80 3.15
CAT 170526P00095000 P 05/26/17 95.0 2.91 3.30
CAT 170526P00095500 P 05/26/17 95.5 3.25 3.65
CAT 170526P00096000 P 05/26/17 96.0 3.45 3.80
CAT 170526P00096500 P 05/26/17 96.5 3.80 4.15
CAT 170526P00097000 P 05/26/17 97.0 4.05 4.60
CAT 170526P00097500 P 05/26/17 97.5 4.40 4.85
CAT 170526P00098000 P 05/26/17 98.0 4.70 5.25
CAT 170526P00098500 P 05/26/17 98.5 5.05 5.60
CAT 170526P00099000 P 05/26/17 99.0 5.40 5.85
CAT 170526P00099500 P 05/26/17 99.5 5.60 6.20
CAT 170526P00100000 P 05/26/17 100.0 5.95 6.85
CAT 170526P00101000 P 05/26/17 101.0 6.75 7.65
CAT 170526P00102000 P 05/26/17 102.0 7.60 8.25
CAT 170526P00103000 P 05/26/17 103.0 8.40 9.25
CAT 170526P00104000 P 05/26/17 104.0 8.75 10.75
CAT 170526P00105000 P 05/26/17 105.0 10.00 11.15
CAT 170526P00106000 P 05/26/17 106.0 10.65 12.80
CAT 170526P00107000 P 05/26/17 107.0 11.10 13.55
CAT 170526P00108000 P 05/26/17 108.0 12.65 15.05
CAT 170526P00109000 P 05/26/17 109.0 13.30 15.25
CAT 170526P00110000 P 05/26/17 110.0 14.75 16.75
CAT 170526P00111000 P 05/26/17 111.0 15.00 18.00
CAT 170526P00115000 P 05/26/17 115.0 18.90 22.05
CAT 170526P00120000 P 05/26/17 120.0 23.70 27.80
CAT 170526P00125000 P 05/26/17 125.0 28.70 32.80
CAT 170526P00130000 P 05/26/17 130.0 33.30 37.85
CAT 170602C00075000 C 06/02/17 75.0 18.10 21.40
CAT 170602C00077500 C 06/02/17 77.5 15.80 18.95
CAT 170602C00079000 C 06/02/17 79.0 14.35 17.50
CAT 170602C00080000 C 06/02/17 80.0 13.65 16.35
CAT 170602C00081000 C 06/02/17 81.0 12.95 15.40
CAT 170602C00082000 C 06/02/17 82.0 11.85 14.45
CAT 170602C00082500 C 06/02/17 82.5 11.80 13.95
CAT 170602C00083000 C 06/02/17 83.0 11.30 12.70
CAT 170602C00084000 C 06/02/17 84.0 10.70 11.95
CAT 170602C00085000 C 06/02/17 85.0 9.80 10.90
CAT 170602C00085500 C 06/02/17 85.5 9.40 10.25
CAT 170602C00086000 C 06/02/17 86.0 8.90 10.35
CAT 170602C00086500 C 06/02/17 86.5 8.65 9.25
CAT 170602C00087000 C 06/02/17 87.0 8.05 8.90
CAT 170602C00087500 C 06/02/17 87.5 7.60 8.45
CAT 170602C00088000 C 06/02/17 88.0 7.30 8.05
CAT 170602C00088500 C 06/02/17 88.5 6.85 7.60
CAT 170602C00089000 C 06/02/17 89.0 6.40 7.20
CAT 170602C00089500 C 06/02/17 89.5 6.00 6.80
CAT 170602C00090000 C 06/02/17 90.0 5.75 6.10
CAT 170602C00090500 C 06/02/17 90.5 5.45 6.00
CAT 170602C00091000 C 06/02/17 91.0 5.10 5.40
CAT 170602C00091500 C 06/02/17 91.5 4.75 5.10
CAT 170602C00092000 C 06/02/17 92.0 4.45 4.95
CAT 170602C00092500 C 06/02/17 92.5 4.10 4.65
CAT 170602C00093000 C 06/02/17 93.0 3.80 4.20
CAT 170602C00093500 C 06/02/17 93.5 3.45 3.90
CAT 170602C00094000 C 06/02/17 94.0 3.15 3.70
CAT 170602C00094500 C 06/02/17 94.5 2.91 3.40
CAT 170602C00095000 C 06/02/17 95.0 2.70 2.89
CAT 170602C00095500 C 06/02/17 95.5 2.42 2.69
CAT 170602C00096000 C 06/02/17 96.0 2.26 2.49
CAT 170602C00096500 C 06/02/17 96.5 2.06 2.26
CAT 170602C00097000 C 06/02/17 97.0 1.78 2.21
CAT 170602C00097500 C 06/02/17 97.5 1.59 1.89
CAT 170602C00098000 C 06/02/17 98.0 1.51 1.81
CAT 170602C00098500 C 06/02/17 98.5 1.32 1.59
CAT 170602C00099000 C 06/02/17 99.0 1.11 1.41
CAT 170602C00099500 C 06/02/17 99.5 1.08 1.26
CAT 170602C00100000 C 06/02/17 100.0 0.86 1.14
CAT 170602C00101000 C 06/02/17 101.0 0.78 0.92
CAT 170602C00102000 C 06/02/17 102.0 0.61 0.74
CAT 170602C00103000 C 06/02/17 103.0 0.43 0.58
CAT 170602C00104000 C 06/02/17 104.0 0.32 0.57
CAT 170602C00105000 C 06/02/17 105.0 0.25 0.46
CAT 170602C00106000 C 06/02/17 106.0 0.21 0.41
CAT 170602C00107000 C 06/02/17 107.0 0.13 0.38
CAT 170602C00108000 C 06/02/17 108.0 0.08 0.26
CAT 170602C00109000 C 06/02/17 109.0 0.08 0.24
CAT 170602C00110000 C 06/02/17 110.0 0.04 0.18
CAT 170602C00111000 C 06/02/17 111.0 0.00 0.19
CAT 170602C00112000 C 06/02/17 112.0 0.00 0.13
CAT 170602C00115000 C 06/02/17 115.0 0.00 0.11
CAT 170602C00120000 C 06/02/17 120.0 0.00 0.05
CAT 170602C00125000 C 06/02/17 125.0 0.00 0.05
CAT 170602C00130000 C 06/02/17 130.0 0.00 0.05
CAT 170602P00075000 P 06/02/17 75.0 0.08 0.32
CAT 170602P00077500 P 06/02/17 77.5 0.15 0.36
CAT 170602P00079000 P 06/02/17 79.0 0.19 0.37
CAT 170602P00080000 P 06/02/17 80.0 0.23 0.44
CAT 170602P00081000 P 06/02/17 81.0 0.28 0.43
CAT 170602P00082000 P 06/02/17 82.0 0.35 0.58
CAT 170602P00082500 P 06/02/17 82.5 0.35 0.49
CAT 170602P00083000 P 06/02/17 83.0 0.23 0.55
CAT 170602P00084000 P 06/02/17 84.0 0.32 0.71
CAT 170602P00085000 P 06/02/17 85.0 0.49 0.71
CAT 170602P00085500 P 06/02/17 85.5 0.59 0.76
CAT 170602P00086000 P 06/02/17 86.0 0.49 0.85
CAT 170602P00086500 P 06/02/17 86.5 0.73 0.86
CAT 170602P00087000 P 06/02/17 87.0 0.73 1.06
CAT 170602P00087500 P 06/02/17 87.5 0.90 1.01
CAT 170602P00088000 P 06/02/17 88.0 0.98 1.16
CAT 170602P00088500 P 06/02/17 88.5 1.07 1.27
CAT 170602P00089000 P 06/02/17 89.0 1.12 1.50
CAT 170602P00089500 P 06/02/17 89.5 1.28 1.62
CAT 170602P00090000 P 06/02/17 90.0 1.41 1.74
CAT 170602P00090500 P 06/02/17 90.5 1.52 1.89
CAT 170602P00091000 P 06/02/17 91.0 1.66 1.86
CAT 170602P00091500 P 06/02/17 91.5 1.82 2.02
CAT 170602P00092000 P 06/02/17 92.0 1.97 2.16
CAT 170602P00092500 P 06/02/17 92.5 2.14 2.43
CAT 170602P00093000 P 06/02/17 93.0 2.25 2.72
CAT 170602P00093500 P 06/02/17 93.5 2.51 2.94
CAT 170602P00094000 P 06/02/17 94.0 2.77 3.20
CAT 170602P00094500 P 06/02/17 94.5 2.86 3.30
CAT 170602P00095000 P 06/02/17 95.0 3.05 3.55
CAT 170602P00095500 P 06/02/17 95.5 3.30 3.90
CAT 170602P00096000 P 06/02/17 96.0 3.50 4.15
CAT 170602P00096500 P 06/02/17 96.5 3.90 4.50
CAT 170602P00097000 P 06/02/17 97.0 4.15 4.70
CAT 170602P00097500 P 06/02/17 97.5 4.40 5.05
CAT 170602P00098000 P 06/02/17 98.0 4.75 5.45
CAT 170602P00098500 P 06/02/17 98.5 5.15 5.60
CAT 170602P00099000 P 06/02/17 99.0 5.40 6.10
CAT 170602P00099500 P 06/02/17 99.5 5.75 6.45
CAT 170602P00100000 P 06/02/17 100.0 6.10 6.75
CAT 170602P00101000 P 06/02/17 101.0 6.85 7.80
CAT 170602P00102000 P 06/02/17 102.0 7.70 8.50
CAT 170602P00103000 P 06/02/17 103.0 7.35 9.40
CAT 170602P00104000 P 06/02/17 104.0 9.25 10.70
CAT 170602P00105000 P 06/02/17 105.0 10.05 11.70
CAT 170602P00106000 P 06/02/17 106.0 10.60 13.20
CAT 170602P00107000 P 06/02/17 107.0 11.20 13.85
CAT 170602P00108000 P 06/02/17 108.0 12.60 14.90
CAT 170602P00109000 P 06/02/17 109.0 12.95 16.05
CAT 170602P00110000 P 06/02/17 110.0 14.10 17.00
CAT 170602P00111000 P 06/02/17 111.0 15.15 17.85
CAT 170602P00112000 P 06/02/17 112.0 16.15 18.95
CAT 170602P00115000 P 06/02/17 115.0 19.00 22.10
CAT 170602P00120000 P 06/02/17 120.0 23.70 27.80
CAT 170602P00125000 P 06/02/17 125.0 28.70 32.80
CAT 170602P00130000 P 06/02/17 130.0 33.70 37.70
CAT 170616C00060000 C 06/16/17 60.0 33.20 36.35
CAT 170616C00065000 C 06/16/17 65.0 28.00 31.20
CAT 170616C00070000 C 06/16/17 70.0 24.15 25.45
CAT 170616C00075000 C 06/16/17 75.0 18.30 21.25
CAT 170616C00080000 C 06/16/17 80.0 14.45 15.60
CAT 170616C00082500 C 06/16/17 82.5 12.25 13.15
CAT 170616C00085000 C 06/16/17 85.0 10.10 10.85
CAT 170616C00087500 C 06/16/17 87.5 7.90 8.50
CAT 170616C00090000 C 06/16/17 90.0 6.15 6.45
CAT 170616C00092500 C 06/16/17 92.5 4.45 4.70
CAT 170616C00095000 C 06/16/17 95.0 3.10 3.40
CAT 170616C00097500 C 06/16/17 97.5 2.03 2.24
CAT 170616C00100000 C 06/16/17 100.0 1.26 1.43
CAT 170616C00105000 C 06/16/17 105.0 0.38 0.52
CAT 170616C00110000 C 06/16/17 110.0 0.11 0.18
CAT 170616C00115000 C 06/16/17 115.0 0.03 0.06
CAT 170616C00120000 C 06/16/17 120.0 0.00 0.03
CAT 170616P00060000 P 06/16/17 60.0 0.02 0.04
CAT 170616P00065000 P 06/16/17 65.0 0.04 0.07
CAT 170616P00070000 P 06/16/17 70.0 0.05 0.12
CAT 170616P00075000 P 06/16/17 75.0 0.16 0.24
CAT 170616P00080000 P 06/16/17 80.0 0.38 0.47
CAT 170616P00082500 P 06/16/17 82.5 0.51 0.66
CAT 170616P00085000 P 06/16/17 85.0 0.84 0.88
CAT 170616P00087500 P 06/16/17 87.5 1.18 1.36
CAT 170616P00090000 P 06/16/17 90.0 1.81 1.90
CAT 170616P00092500 P 06/16/17 92.5 2.60 2.79
CAT 170616P00095000 P 06/16/17 95.0 3.70 3.85
CAT 170616P00097500 P 06/16/17 97.5 5.10 5.25
CAT 170616P00100000 P 06/16/17 100.0 6.80 7.00
CAT 170616P00105000 P 06/16/17 105.0 10.50 11.25
CAT 170616P00110000 P 06/16/17 110.0 14.20 17.05
CAT 170616P00115000 P 06/16/17 115.0 18.90 22.20
CAT 170616P00120000 P 06/16/17 120.0 23.90 27.30
CAT 170818C00050000 C 08/18/17 50.0 42.75 46.30
CAT 170818C00055000 C 08/18/17 55.0 37.65 41.30
CAT 170818C00060000 C 08/18/17 60.0 33.20 36.15
CAT 170818C00065000 C 08/18/17 65.0 28.25 31.25
CAT 170818C00070000 C 08/18/17 70.0 23.40 26.40
CAT 170818C00075000 C 08/18/17 75.0 19.70 20.60
CAT 170818C00080000 C 08/18/17 80.0 15.15 16.05
CAT 170818C00082500 C 08/18/17 82.5 13.05 13.70
CAT 170818C00085000 C 08/18/17 85.0 11.00 11.65
CAT 170818C00087500 C 08/18/17 87.5 9.15 9.40
CAT 170818C00090000 C 08/18/17 90.0 7.40 7.70
CAT 170818C00092500 C 08/18/17 92.5 5.80 6.10
CAT 170818C00095000 C 08/18/17 95.0 4.45 4.75
CAT 170818C00097500 C 08/18/17 97.5 3.30 3.65
CAT 170818C00100000 C 08/18/17 100.0 2.53 2.68
CAT 170818C00105000 C 08/18/17 105.0 1.25 1.36
CAT 170818C00110000 C 08/18/17 110.0 0.51 0.69
CAT 170818C00115000 C 08/18/17 115.0 0.23 0.32
CAT 170818C00120000 C 08/18/17 120.0 0.06 0.15
CAT 170818C00125000 C 08/18/17 125.0 0.03 0.08
CAT 170818C00130000 C 08/18/17 130.0 0.01 0.17
CAT 170818C00135000 C 08/18/17 135.0 0.00 0.04
CAT 170818C00140000 C 08/18/17 140.0 0.00 0.04
CAT 170818P00050000 P 08/18/17 50.0 0.02 0.18
CAT 170818P00055000 P 08/18/17 55.0 0.04 0.21
CAT 170818P00060000 P 08/18/17 60.0 0.07 0.22
CAT 170818P00065000 P 08/18/17 65.0 0.16 0.31
CAT 170818P00070000 P 08/18/17 70.0 0.33 0.48
CAT 170818P00075000 P 08/18/17 75.0 0.61 0.77
CAT 170818P00080000 P 08/18/17 80.0 1.11 1.27
CAT 170818P00082500 P 08/18/17 82.5 1.49 1.70
CAT 170818P00085000 P 08/18/17 85.0 2.00 2.20
CAT 170818P00087500 P 08/18/17 87.5 2.63 2.88
CAT 170818P00090000 P 08/18/17 90.0 3.45 3.70
CAT 170818P00092500 P 08/18/17 92.5 4.40 4.65
CAT 170818P00095000 P 08/18/17 95.0 5.60 5.90
CAT 170818P00097500 P 08/18/17 97.5 7.00 7.25
CAT 170818P00100000 P 08/18/17 100.0 8.60 8.85
CAT 170818P00105000 P 08/18/17 105.0 12.00 12.70
CAT 170818P00110000 P 08/18/17 110.0 16.15 17.25
CAT 170818P00115000 P 08/18/17 115.0 20.35 22.15
CAT 170818P00120000 P 08/18/17 120.0 24.60 27.60
CAT 170818P00125000 P 08/18/17 125.0 29.50 32.50
CAT 170818P00130000 P 08/18/17 130.0 34.25 37.65
CAT 170818P00135000 P 08/18/17 135.0 39.20 42.80
CAT 170818P00140000 P 08/18/17 140.0 43.75 48.20
CAT 171117C00055000 C 11/17/17 55.0 38.20 41.15
CAT 171117C00060000 C 11/17/17 60.0 33.25 36.30
CAT 171117C00065000 C 11/17/17 65.0 28.40 31.35
CAT 171117C00070000 C 11/17/17 70.0 23.65 26.60
CAT 171117C00075000 C 11/17/17 75.0 19.90 21.40
CAT 171117C00080000 C 11/17/17 80.0 15.85 16.75
CAT 171117C00082500 C 11/17/17 82.5 13.90 14.60
CAT 171117C00085000 C 11/17/17 85.0 12.00 12.75
CAT 171117C00087500 C 11/17/17 87.5 10.40 10.70
CAT 171117C00090000 C 11/17/17 90.0 8.75 9.05
CAT 171117C00092500 C 11/17/17 92.5 7.35 7.55
CAT 171117C00095000 C 11/17/17 95.0 6.05 6.30
CAT 171117C00097500 C 11/17/17 97.5 4.85 5.15
CAT 171117C00100000 C 11/17/17 100.0 3.95 4.10
CAT 171117C00105000 C 11/17/17 105.0 2.43 2.60
CAT 171117C00110000 C 11/17/17 110.0 1.36 1.56
CAT 171117C00115000 C 11/17/17 115.0 0.76 0.93
CAT 171117C00120000 C 11/17/17 120.0 0.45 0.54
CAT 171117C00125000 C 11/17/17 125.0 0.23 0.32
CAT 171117C00130000 C 11/17/17 130.0 0.10 0.19
CAT 171117P00055000 P 11/17/17 55.0 0.27 0.33
CAT 171117P00060000 P 11/17/17 60.0 0.42 0.49
CAT 171117P00065000 P 11/17/17 65.0 0.65 0.77
CAT 171117P00070000 P 11/17/17 70.0 0.99 1.05
CAT 171117P00075000 P 11/17/17 75.0 1.53 1.68
CAT 171117P00080000 P 11/17/17 80.0 2.35 2.53
CAT 171117P00082500 P 11/17/17 82.5 2.90 3.10
CAT 171117P00085000 P 11/17/17 85.0 3.55 3.70
CAT 171117P00087500 P 11/17/17 87.5 4.35 4.50
CAT 171117P00090000 P 11/17/17 90.0 5.25 5.50
CAT 171117P00092500 P 11/17/17 92.5 6.30 6.55
CAT 171117P00095000 P 11/17/17 95.0 7.55 7.80
CAT 171117P00097500 P 11/17/17 97.5 8.95 9.35
CAT 171117P00100000 P 11/17/17 100.0 10.45 10.70
CAT 171117P00105000 P 11/17/17 105.0 13.95 14.20
CAT 171117P00110000 P 11/17/17 110.0 17.50 18.55
CAT 171117P00115000 P 11/17/17 115.0 21.75 23.10
CAT 171117P00120000 P 11/17/17 120.0 25.75 27.70
CAT 171117P00125000 P 11/17/17 125.0 30.15 33.15
CAT 171117P00130000 P 11/17/17 130.0 35.05 38.00
CAT 180119C00030000 C 01/19/18 30.0 62.10 66.70
CAT 180119C00032500 C 01/19/18 32.5 59.50 64.20
CAT 180119C00035000 C 01/19/18 35.0 57.55 61.25
CAT 180119C00037500 C 01/19/18 37.5 55.10 58.75
CAT 180119C00040000 C 01/19/18 40.0 52.65 56.25
CAT 180119C00042500 C 01/19/18 42.5 50.25 53.80
CAT 180119C00045000 C 01/19/18 45.0 47.65 51.30
CAT 180119C00047500 C 01/19/18 47.5 45.60 48.60
CAT 180119C00050000 C 01/19/18 50.0 43.15 46.10
CAT 180119C00052500 C 01/19/18 52.5 40.65 43.65
CAT 180119C00055000 C 01/19/18 55.0 38.20 41.20
CAT 180119C00057500 C 01/19/18 57.5 35.75 38.75
CAT 180119C00060000 C 01/19/18 60.0 33.35 36.35
CAT 180119C00062500 C 01/19/18 62.5 30.95 33.90
CAT 180119C00065000 C 01/19/18 65.0 29.30 30.70
CAT 180119C00067500 C 01/19/18 67.5 26.20 29.20
CAT 180119C00070000 C 01/19/18 70.0 24.60 26.15
CAT 180119C00072500 C 01/19/18 72.5 22.25 24.00
CAT 180119C00075000 C 01/19/18 75.0 20.20 21.40
CAT 180119C00077500 C 01/19/18 77.5 18.35 19.25
CAT 180119C00080000 C 01/19/18 80.0 16.45 16.80
CAT 180119C00082500 C 01/19/18 82.5 14.55 15.05
CAT 180119C00085000 C 01/19/18 85.0 12.70 13.05
CAT 180119C00087500 C 01/19/18 87.5 11.05 11.30
CAT 180119C00090000 C 01/19/18 90.0 9.50 9.75
CAT 180119C00092500 C 01/19/18 92.5 8.05 8.35
CAT 180119C00095000 C 01/19/18 95.0 6.90 7.05
CAT 180119C00097500 C 01/19/18 97.5 5.75 5.90
CAT 180119C00100000 C 01/19/18 100.0 4.65 4.95
CAT 180119C00105000 C 01/19/18 105.0 3.10 3.35
CAT 180119C00110000 C 01/19/18 110.0 1.94 2.18
CAT 180119C00115000 C 01/19/18 115.0 1.19 1.40
CAT 180119C00120000 C 01/19/18 120.0 0.73 0.90
CAT 180119C00125000 C 01/19/18 125.0 0.44 0.58
CAT 180119C00130000 C 01/19/18 130.0 0.20 0.37
CAT 180119C00135000 C 01/19/18 135.0 0.12 0.29
CAT 180119C00140000 C 01/19/18 140.0 0.08 0.16
CAT 180119P00030000 P 01/19/18 30.0 0.05 0.21
CAT 180119P00032500 P 01/19/18 32.5 0.04 0.23
CAT 180119P00035000 P 01/19/18 35.0 0.08 0.25
CAT 180119P00037500 P 01/19/18 37.5 0.09 0.27
CAT 180119P00040000 P 01/19/18 40.0 0.13 0.21
CAT 180119P00042500 P 01/19/18 42.5 0.17 0.25
CAT 180119P00045000 P 01/19/18 45.0 0.21 0.30
CAT 180119P00047500 P 01/19/18 47.5 0.27 0.36
CAT 180119P00050000 P 01/19/18 50.0 0.33 0.43
CAT 180119P00052500 P 01/19/18 52.5 0.40 0.50
CAT 180119P00055000 P 01/19/18 55.0 0.49 0.59
CAT 180119P00057500 P 01/19/18 57.5 0.59 0.71
CAT 180119P00060000 P 01/19/18 60.0 0.71 0.84
CAT 180119P00062500 P 01/19/18 62.5 0.85 0.96
CAT 180119P00065000 P 01/19/18 65.0 1.02 1.17
CAT 180119P00067500 P 01/19/18 67.5 1.23 1.39
CAT 180119P00070000 P 01/19/18 70.0 1.55 1.66
CAT 180119P00072500 P 01/19/18 72.5 1.80 1.95
CAT 180119P00075000 P 01/19/18 75.0 2.18 2.31
CAT 180119P00077500 P 01/19/18 77.5 2.60 2.91
CAT 180119P00080000 P 01/19/18 80.0 3.05 3.30
CAT 180119P00082500 P 01/19/18 82.5 3.75 3.95
CAT 180119P00085000 P 01/19/18 85.0 4.50 4.70
CAT 180119P00087500 P 01/19/18 87.5 5.50 5.55
CAT 180119P00090000 P 01/19/18 90.0 6.30 6.60
CAT 180119P00092500 P 01/19/18 92.5 7.55 7.70
CAT 180119P00095000 P 01/19/18 95.0 8.65 8.90
CAT 180119P00097500 P 01/19/18 97.5 10.00 10.35
CAT 180119P00100000 P 01/19/18 100.0 11.50 11.85
CAT 180119P00105000 P 01/19/18 105.0 14.95 15.35
CAT 180119P00110000 P 01/19/18 110.0 18.45 19.50
CAT 180119P00115000 P 01/19/18 115.0 22.05 23.95
CAT 180119P00120000 P 01/19/18 120.0 26.85 28.55
CAT 180119P00125000 P 01/19/18 125.0 30.75 33.75
CAT 180119P00130000 P 01/19/18 130.0 35.50 38.50
CAT 180119P00135000 P 01/19/18 135.0 40.30 43.30
CAT 180119P00140000 P 01/19/18 140.0 45.20 48.20
CAT 190118C00042500 C 01/18/19 42.5 49.90 54.40
CAT 190118C00045000 C 01/18/19 45.0 47.30 51.90
CAT 190118C00047500 C 01/18/19 47.5 44.70 49.40
CAT 190118C00050000 C 01/18/19 50.0 42.45 47.00
CAT 190118C00055000 C 01/18/19 55.0 37.65 42.00
CAT 190118C00060000 C 01/18/19 60.0 33.05 37.40
CAT 190118C00065000 C 01/18/19 65.0 28.65 32.80
CAT 190118C00070000 C 01/18/19 70.0 25.35 27.35
CAT 190118C00072500 C 01/18/19 72.5 23.90 25.00
CAT 190118C00075000 C 01/18/19 75.0 21.90 23.10
CAT 190118C00077500 C 01/18/19 77.5 20.15 21.15
CAT 190118C00080000 C 01/18/19 80.0 18.30 19.50
CAT 190118C00082500 C 01/18/19 82.5 16.70 17.80
CAT 190118C00085000 C 01/18/19 85.0 15.15 16.15
CAT 190118C00087500 C 01/18/19 87.5 13.65 14.65
CAT 190118C00090000 C 01/18/19 90.0 12.40 13.30
CAT 190118C00092500 C 01/18/19 92.5 11.20 11.85
CAT 190118C00095000 C 01/18/19 95.0 9.95 11.20
CAT 190118C00097500 C 01/18/19 97.5 9.00 9.75
CAT 190118C00100000 C 01/18/19 100.0 7.95 8.70
CAT 190118C00105000 C 01/18/19 105.0 6.15 6.95
CAT 190118C00110000 C 01/18/19 110.0 4.80 5.35
CAT 190118C00115000 C 01/18/19 115.0 3.65 4.25
CAT 190118C00120000 C 01/18/19 120.0 2.82 3.25
CAT 190118C00125000 C 01/18/19 125.0 2.13 2.51
CAT 190118C00130000 C 01/18/19 130.0 1.38 1.99
CAT 190118C00135000 C 01/18/19 135.0 1.12 1.71
CAT 190118C00140000 C 01/18/19 140.0 0.71 1.33
CAT 190118C00145000 C 01/18/19 145.0 0.53 1.05
CAT 190118P00042500 P 01/18/19 42.5 0.66 0.93
CAT 190118P00045000 P 01/18/19 45.0 0.80 1.14
CAT 190118P00047500 P 01/18/19 47.5 0.96 1.40
CAT 190118P00050000 P 01/18/19 50.0 0.82 1.40
CAT 190118P00055000 P 01/18/19 55.0 1.72 2.01
CAT 190118P00060000 P 01/18/19 60.0 2.16 2.65
CAT 190118P00065000 P 01/18/19 65.0 3.05 3.40
CAT 190118P00070000 P 01/18/19 70.0 4.05 4.45
CAT 190118P00072500 P 01/18/19 72.5 4.65 5.05
CAT 190118P00075000 P 01/18/19 75.0 5.25 5.75
CAT 190118P00077500 P 01/18/19 77.5 6.10 6.50
CAT 190118P00080000 P 01/18/19 80.0 6.85 7.20
CAT 190118P00082500 P 01/18/19 82.5 7.65 8.25
CAT 190118P00085000 P 01/18/19 85.0 8.70 9.20
CAT 190118P00087500 P 01/18/19 87.5 9.70 10.30
CAT 190118P00090000 P 01/18/19 90.0 10.85 11.40
CAT 190118P00092500 P 01/18/19 92.5 11.95 12.70
CAT 190118P00095000 P 01/18/19 95.0 13.25 13.95
CAT 190118P00097500 P 01/18/19 97.5 14.60 15.35
CAT 190118P00100000 P 01/18/19 100.0 16.05 17.00
CAT 190118P00105000 P 01/18/19 105.0 19.25 20.15
CAT 190118P00110000 P 01/18/19 110.0 22.60 23.65
CAT 190118P00115000 P 01/18/19 115.0 26.30 27.55
CAT 190118P00120000 P 01/18/19 120.0 30.20 31.55
CAT 190118P00125000 P 01/18/19 125.0 34.40 35.55
CAT 190118P00130000 P 01/18/19 130.0 37.50 40.45
CAT 190118P00135000 P 01/18/19 135.0 41.70 45.45
CAT 190118P00140000 P 01/18/19 140.0 46.10 50.05
CAT 190118P00145000 P 01/18/19 145.0 50.90 54.65

OPRA data is delayed 15 minutes.