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 (2016-05-20)Premium Content

Caterpillar Inc (CAT)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 160527C00047500 C 05/27/16 47.5 23.05 26.15
CAT 160527C00050000 C 05/27/16 50.0 20.55 24.20
CAT 160527C00052500 C 05/27/16 52.5 18.05 21.70
CAT 160527C00055000 C 05/27/16 55.0 15.55 19.20
CAT 160527C00057500 C 05/27/16 57.5 13.05 16.70
CAT 160527C00060000 C 05/27/16 60.0 10.75 13.90
CAT 160527C00060500 C 05/27/16 60.5 10.05 13.70
CAT 160527C00061000 C 05/27/16 61.0 9.55 12.90
CAT 160527C00061500 C 05/27/16 61.5 9.05 12.70
CAT 160527C00062000 C 05/27/16 62.0 8.55 12.15
CAT 160527C00062500 C 05/27/16 62.5 8.05 11.65
CAT 160527C00063000 C 05/27/16 63.0 7.55 10.10
CAT 160527C00063500 C 05/27/16 63.5 7.10 9.60
CAT 160527C00064000 C 05/27/16 64.0 6.60 8.75
CAT 160527C00064500 C 05/27/16 64.5 6.10 8.25
CAT 160527C00065000 C 05/27/16 65.0 6.15 7.75
CAT 160527C00065500 C 05/27/16 65.5 5.50 7.25
CAT 160527C00066000 C 05/27/16 66.0 5.70 6.75
CAT 160527C00066500 C 05/27/16 66.5 4.55 6.40
CAT 160527C00067000 C 05/27/16 67.0 4.15 5.75
CAT 160527C00067500 C 05/27/16 67.5 3.65 5.40
CAT 160527C00068000 C 05/27/16 68.0 4.45 4.80
CAT 160527C00068500 C 05/27/16 68.5 3.25 4.30
CAT 160527C00069000 C 05/27/16 69.0 3.15 3.80
CAT 160527C00069500 C 05/27/16 69.5 2.46 3.30
CAT 160527C00070000 C 05/27/16 70.0 2.50 2.80
CAT 160527C00070500 C 05/27/16 70.5 2.07 2.21
CAT 160527C00071000 C 05/27/16 71.0 1.62 1.75
CAT 160527C00071500 C 05/27/16 71.5 1.20 1.31
CAT 160527C00072000 C 05/27/16 72.0 0.83 0.93
CAT 160527C00072500 C 05/27/16 72.5 0.52 0.58
CAT 160527C00073000 C 05/27/16 73.0 0.29 0.34
CAT 160527C00073500 C 05/27/16 73.5 0.15 0.19
CAT 160527C00074000 C 05/27/16 74.0 0.06 0.10
CAT 160527C00074500 C 05/27/16 74.5 0.03 0.05
CAT 160527C00075000 C 05/27/16 75.0 0.01 0.04
CAT 160527C00075500 C 05/27/16 75.5 0.00 0.04
CAT 160527C00076000 C 05/27/16 76.0 0.00 0.03
CAT 160527C00076500 C 05/27/16 76.5 0.00 0.03
CAT 160527C00077000 C 05/27/16 77.0 0.00 0.17
CAT 160527C00077500 C 05/27/16 77.5 0.00 0.05
CAT 160527C00078000 C 05/27/16 78.0 0.00 0.19
CAT 160527C00078500 C 05/27/16 78.5 0.00 0.14
CAT 160527C00079000 C 05/27/16 79.0 0.00 0.01
CAT 160527C00079500 C 05/27/16 79.5 0.00 0.17
CAT 160527C00080000 C 05/27/16 80.0 0.00 0.05
CAT 160527C00080500 C 05/27/16 80.5 0.00 0.38
CAT 160527C00081000 C 05/27/16 81.0 0.00 0.38
CAT 160527C00081500 C 05/27/16 81.5 0.00 0.38
CAT 160527C00082000 C 05/27/16 82.0 0.00 0.38
CAT 160527C00082500 C 05/27/16 82.5 0.00 0.07
CAT 160527C00083000 C 05/27/16 83.0 0.00 0.38
CAT 160527C00083500 C 05/27/16 83.5 0.00 0.38
CAT 160527C00084000 C 05/27/16 84.0 0.00 0.13
CAT 160527C00084500 C 05/27/16 84.5 0.00 0.13
CAT 160527C00085000 C 05/27/16 85.0 0.00 0.05
CAT 160527C00086000 C 05/27/16 86.0 0.00 0.38
CAT 160527C00087000 C 05/27/16 87.0 0.00 0.38
CAT 160527C00088000 C 05/27/16 88.0 0.00 0.38
CAT 160527C00089000 C 05/27/16 89.0 0.00 0.38
CAT 160527C00090000 C 05/27/16 90.0 0.00 0.04
CAT 160527C00092500 C 05/27/16 92.5 0.00 1.71
CAT 160527P00047500 P 05/27/16 47.5 0.00 0.13
CAT 160527P00050000 P 05/27/16 50.0 0.00 0.04
CAT 160527P00052500 P 05/27/16 52.5 0.00 0.13
CAT 160527P00055000 P 05/27/16 55.0 0.00 0.05
CAT 160527P00057500 P 05/27/16 57.5 0.00 0.06
CAT 160527P00060000 P 05/27/16 60.0 0.00 0.08
CAT 160527P00060500 P 05/27/16 60.5 0.00 0.38
CAT 160527P00061000 P 05/27/16 61.0 0.00 0.38
CAT 160527P00061500 P 05/27/16 61.5 0.00 0.38
CAT 160527P00062000 P 05/27/16 62.0 0.00 0.13
CAT 160527P00062500 P 05/27/16 62.5 0.00 0.07
CAT 160527P00063000 P 05/27/16 63.0 0.00 0.38
CAT 160527P00063500 P 05/27/16 63.5 0.00 0.13
CAT 160527P00064000 P 05/27/16 64.0 0.00 0.01
CAT 160527P00064500 P 05/27/16 64.5 0.00 0.07
CAT 160527P00065000 P 05/27/16 65.0 0.00 0.01
CAT 160527P00065500 P 05/27/16 65.5 0.00 0.01
CAT 160527P00066000 P 05/27/16 66.0 0.00 0.02
CAT 160527P00066500 P 05/27/16 66.5 0.00 0.02
CAT 160527P00067000 P 05/27/16 67.0 0.00 0.02
CAT 160527P00067500 P 05/27/16 67.5 0.00 0.02
CAT 160527P00068000 P 05/27/16 68.0 0.00 0.02
CAT 160527P00068500 P 05/27/16 68.5 0.00 0.03
CAT 160527P00069000 P 05/27/16 69.0 0.01 0.04
CAT 160527P00069500 P 05/27/16 69.5 0.01 0.04
CAT 160527P00070000 P 05/27/16 70.0 0.03 0.12
CAT 160527P00070500 P 05/27/16 70.5 0.06 0.08
CAT 160527P00071000 P 05/27/16 71.0 0.09 0.12
CAT 160527P00071500 P 05/27/16 71.5 0.15 0.20
CAT 160527P00072000 P 05/27/16 72.0 0.28 0.33
CAT 160527P00072500 P 05/27/16 72.5 0.47 0.53
CAT 160527P00073000 P 05/27/16 73.0 0.74 0.80
CAT 160527P00073500 P 05/27/16 73.5 1.08 1.16
CAT 160527P00074000 P 05/27/16 74.0 1.49 1.59
CAT 160527P00074500 P 05/27/16 74.5 1.87 2.14
CAT 160527P00075000 P 05/27/16 75.0 2.27 2.89
CAT 160527P00075500 P 05/27/16 75.5 2.77 3.05
CAT 160527P00076000 P 05/27/16 76.0 3.25 3.55
CAT 160527P00076500 P 05/27/16 76.5 3.75 4.25
CAT 160527P00077000 P 05/27/16 77.0 4.25 4.70
CAT 160527P00077500 P 05/27/16 77.5 4.35 6.75
CAT 160527P00078000 P 05/27/16 78.0 4.85 5.70
CAT 160527P00078500 P 05/27/16 78.5 5.35 7.75
CAT 160527P00079000 P 05/27/16 79.0 6.20 6.80
CAT 160527P00079500 P 05/27/16 79.5 6.75 7.25
CAT 160527P00080000 P 05/27/16 80.0 7.10 7.95
CAT 160527P00080500 P 05/27/16 80.5 7.70 8.40
CAT 160527P00081000 P 05/27/16 81.0 8.15 8.65
CAT 160527P00081500 P 05/27/16 81.5 8.60 9.70
CAT 160527P00082000 P 05/27/16 82.0 9.00 9.55
CAT 160527P00082500 P 05/27/16 82.5 8.75 10.45
CAT 160527P00083000 P 05/27/16 83.0 9.05 10.60
CAT 160527P00083500 P 05/27/16 83.5 9.55 11.10
CAT 160527P00084000 P 05/27/16 84.0 10.10 11.70
CAT 160527P00084500 P 05/27/16 84.5 10.55 12.10
CAT 160527P00085000 P 05/27/16 85.0 10.90 12.75
CAT 160527P00086000 P 05/27/16 86.0 12.05 13.80
CAT 160527P00087000 P 05/27/16 87.0 13.05 14.80
CAT 160527P00088000 P 05/27/16 88.0 14.05 15.75
CAT 160527P00089000 P 05/27/16 89.0 15.40 18.45
CAT 160527P00090000 P 05/27/16 90.0 16.05 17.75
CAT 160527P00092500 P 05/27/16 92.5 19.35 20.35
CAT 160603C00055000 C 06/03/16 55.0 15.55 18.20
CAT 160603C00060000 C 06/03/16 60.0 10.55 14.00
CAT 160603C00060500 C 06/03/16 60.5 10.25 12.40
CAT 160603C00061000 C 06/03/16 61.0 9.55 13.25
CAT 160603C00061500 C 06/03/16 61.5 9.05 12.75
CAT 160603C00062000 C 06/03/16 62.0 9.15 11.95
CAT 160603C00062500 C 06/03/16 62.5 8.70 10.60
CAT 160603C00063000 C 06/03/16 63.0 8.15 9.85
CAT 160603C00063500 C 06/03/16 63.5 7.70 9.50
CAT 160603C00064000 C 06/03/16 64.0 7.10 8.90
CAT 160603C00064500 C 06/03/16 64.5 6.65 8.35
CAT 160603C00065000 C 06/03/16 65.0 6.15 7.85
CAT 160603C00065500 C 06/03/16 65.5 5.55 7.35
CAT 160603C00066000 C 06/03/16 66.0 5.70 6.85
CAT 160603C00066500 C 06/03/16 66.5 4.85 6.35
CAT 160603C00067000 C 06/03/16 67.0 4.35 5.85
CAT 160603C00067500 C 06/03/16 67.5 3.85 5.40
CAT 160603C00068000 C 06/03/16 68.0 3.90 4.90
CAT 160603C00068500 C 06/03/16 68.5 3.70 4.45
CAT 160603C00069000 C 06/03/16 69.0 3.65 3.90
CAT 160603C00069500 C 06/03/16 69.5 3.20 3.40
CAT 160603C00070000 C 06/03/16 70.0 2.79 2.90
CAT 160603C00070500 C 06/03/16 70.5 2.37 2.53
CAT 160603C00071000 C 06/03/16 71.0 1.98 2.09
CAT 160603C00071500 C 06/03/16 71.5 1.63 1.73
CAT 160603C00072000 C 06/03/16 72.0 1.29 1.39
CAT 160603C00072500 C 06/03/16 72.5 1.00 1.09
CAT 160603C00073000 C 06/03/16 73.0 0.75 0.81
CAT 160603C00073500 C 06/03/16 73.5 0.55 0.61
CAT 160603C00074000 C 06/03/16 74.0 0.39 0.44
CAT 160603C00074500 C 06/03/16 74.5 0.27 0.31
CAT 160603C00075000 C 06/03/16 75.0 0.20 0.21
CAT 160603C00075500 C 06/03/16 75.5 0.12 0.15
CAT 160603C00076000 C 06/03/16 76.0 0.08 0.11
CAT 160603C00076500 C 06/03/16 76.5 0.04 0.13
CAT 160603C00077000 C 06/03/16 77.0 0.03 0.09
CAT 160603C00077500 C 06/03/16 77.5 0.01 0.07
CAT 160603C00078000 C 06/03/16 78.0 0.01 0.05
CAT 160603C00078500 C 06/03/16 78.5 0.00 0.11
CAT 160603C00079000 C 06/03/16 79.0 0.00 0.11
CAT 160603C00079500 C 06/03/16 79.5 0.00 0.17
CAT 160603C00080000 C 06/03/16 80.0 0.00 0.05
CAT 160603C00080500 C 06/03/16 80.5 0.00 0.38
CAT 160603C00081000 C 06/03/16 81.0 0.00 0.38
CAT 160603C00081500 C 06/03/16 81.5 0.00 0.38
CAT 160603C00082000 C 06/03/16 82.0 0.00 0.38
CAT 160603C00082500 C 06/03/16 82.5 0.00 0.05
CAT 160603C00083000 C 06/03/16 83.0 0.00 0.38
CAT 160603C00083500 C 06/03/16 83.5 0.00 0.38
CAT 160603C00084000 C 06/03/16 84.0 0.00 0.37
CAT 160603C00084500 C 06/03/16 84.5 0.00 0.38
CAT 160603C00085000 C 06/03/16 85.0 0.00 0.05
CAT 160603C00085500 C 06/03/16 85.5 0.00 0.13
CAT 160603C00086000 C 06/03/16 86.0 0.00 0.13
CAT 160603C00086500 C 06/03/16 86.5 0.00 0.13
CAT 160603C00087000 C 06/03/16 87.0 0.00 0.38
CAT 160603C00088000 C 06/03/16 88.0 0.00 0.38
CAT 160603C00089000 C 06/03/16 89.0 0.00 0.38
CAT 160603C00090000 C 06/03/16 90.0 0.00 0.04
CAT 160603P00055000 P 06/03/16 55.0 0.00 0.05
CAT 160603P00060000 P 06/03/16 60.0 0.00 0.08
CAT 160603P00060500 P 06/03/16 60.5 0.00 0.38
CAT 160603P00061000 P 06/03/16 61.0 0.00 0.38
CAT 160603P00061500 P 06/03/16 61.5 0.00 0.38
CAT 160603P00062000 P 06/03/16 62.0 0.00 0.03
CAT 160603P00062500 P 06/03/16 62.5 0.00 0.02
CAT 160603P00063000 P 06/03/16 63.0 0.00 0.03
CAT 160603P00063500 P 06/03/16 63.5 0.01 0.03
CAT 160603P00064000 P 06/03/16 64.0 0.01 0.03
CAT 160603P00064500 P 06/03/16 64.5 0.02 0.03
CAT 160603P00065000 P 06/03/16 65.0 0.02 0.04
CAT 160603P00065500 P 06/03/16 65.5 0.03 0.04
CAT 160603P00066000 P 06/03/16 66.0 0.03 0.06
CAT 160603P00066500 P 06/03/16 66.5 0.04 0.07
CAT 160603P00067000 P 06/03/16 67.0 0.05 0.08
CAT 160603P00067500 P 06/03/16 67.5 0.07 0.10
CAT 160603P00068000 P 06/03/16 68.0 0.09 0.12
CAT 160603P00068500 P 06/03/16 68.5 0.11 0.14
CAT 160603P00069000 P 06/03/16 69.0 0.15 0.18
CAT 160603P00069500 P 06/03/16 69.5 0.20 0.23
CAT 160603P00070000 P 06/03/16 70.0 0.26 0.29
CAT 160603P00070500 P 06/03/16 70.5 0.33 0.38
CAT 160603P00071000 P 06/03/16 71.0 0.43 0.49
CAT 160603P00071500 P 06/03/16 71.5 0.57 0.63
CAT 160603P00072000 P 06/03/16 72.0 0.74 0.80
CAT 160603P00072500 P 06/03/16 72.5 0.95 1.02
CAT 160603P00073000 P 06/03/16 73.0 1.19 1.26
CAT 160603P00073500 P 06/03/16 73.5 1.48 1.57
CAT 160603P00074000 P 06/03/16 74.0 1.77 1.90
CAT 160603P00074500 P 06/03/16 74.5 2.14 2.30
CAT 160603P00075000 P 06/03/16 75.0 2.58 2.73
CAT 160603P00075500 P 06/03/16 75.5 2.92 3.15
CAT 160603P00076000 P 06/03/16 76.0 3.35 3.95
CAT 160603P00076500 P 06/03/16 76.5 3.80 4.15
CAT 160603P00077000 P 06/03/16 77.0 4.20 4.70
CAT 160603P00077500 P 06/03/16 77.5 4.75 5.85
CAT 160603P00078000 P 06/03/16 78.0 5.25 5.65
CAT 160603P00078500 P 06/03/16 78.5 5.75 6.10
CAT 160603P00079000 P 06/03/16 79.0 6.15 7.55
CAT 160603P00079500 P 06/03/16 79.5 6.55 7.15
CAT 160603P00080000 P 06/03/16 80.0 7.15 8.60
CAT 160603P00080500 P 06/03/16 80.5 7.15 8.75
CAT 160603P00081000 P 06/03/16 81.0 8.05 9.20
CAT 160603P00081500 P 06/03/16 81.5 7.75 9.75
CAT 160603P00082000 P 06/03/16 82.0 8.55 11.45
CAT 160603P00082500 P 06/03/16 82.5 9.20 11.60
CAT 160603P00083000 P 06/03/16 83.0 9.70 10.75
CAT 160603P00083500 P 06/03/16 83.5 10.20 11.15
CAT 160603P00084000 P 06/03/16 84.0 10.70 11.65
CAT 160603P00084500 P 06/03/16 84.5 11.20 12.15
CAT 160603P00085000 P 06/03/16 85.0 11.70 12.65
CAT 160603P00085500 P 06/03/16 85.5 11.65 13.15
CAT 160603P00086000 P 06/03/16 86.0 12.15 13.65
CAT 160603P00086500 P 06/03/16 86.5 12.65 14.25
CAT 160603P00087000 P 06/03/16 87.0 13.15 14.75
CAT 160603P00088000 P 06/03/16 88.0 14.15 17.45
CAT 160603P00089000 P 06/03/16 89.0 15.15 18.35
CAT 160603P00090000 P 06/03/16 90.0 17.00 18.60
CAT 160610C00060000 C 06/10/16 60.0 10.65 13.10
CAT 160610C00062000 C 06/10/16 62.0 9.20 11.25
CAT 160610C00063000 C 06/10/16 63.0 8.20 9.95
CAT 160610C00064000 C 06/10/16 64.0 7.25 8.95
CAT 160610C00065000 C 06/10/16 65.0 6.20 7.95
CAT 160610C00066000 C 06/10/16 66.0 5.35 6.95
CAT 160610C00066500 C 06/10/16 66.5 5.25 6.50
CAT 160610C00067000 C 06/10/16 67.0 5.05 6.05
CAT 160610C00067500 C 06/10/16 67.5 4.95 5.55
CAT 160610C00068000 C 06/10/16 68.0 4.70 5.00
CAT 160610C00068500 C 06/10/16 68.5 4.25 4.55
CAT 160610C00069000 C 06/10/16 69.0 3.85 4.05
CAT 160610C00069500 C 06/10/16 69.5 3.45 3.70
CAT 160610C00070000 C 06/10/16 70.0 3.05 3.20
CAT 160610C00070500 C 06/10/16 70.5 2.62 2.87
CAT 160610C00071000 C 06/10/16 71.0 2.30 2.46
CAT 160610C00071500 C 06/10/16 71.5 1.97 2.13
CAT 160610C00072000 C 06/10/16 72.0 1.66 1.76
CAT 160610C00072500 C 06/10/16 72.5 1.39 1.50
CAT 160610C00073000 C 06/10/16 73.0 1.13 1.22
CAT 160610C00073500 C 06/10/16 73.5 0.91 0.99
CAT 160610C00074000 C 06/10/16 74.0 0.72 0.80
CAT 160610C00074500 C 06/10/16 74.5 0.56 0.62
CAT 160610C00075000 C 06/10/16 75.0 0.43 0.50
CAT 160610C00075500 C 06/10/16 75.5 0.32 0.40
CAT 160610C00076000 C 06/10/16 76.0 0.24 0.30
CAT 160610C00076500 C 06/10/16 76.5 0.17 0.26
CAT 160610C00077000 C 06/10/16 77.0 0.12 0.23
CAT 160610C00077500 C 06/10/16 77.5 0.08 0.15
CAT 160610C00078000 C 06/10/16 78.0 0.01 0.12
CAT 160610C00078500 C 06/10/16 78.5 0.00 0.14
CAT 160610C00079000 C 06/10/16 79.0 0.00 0.11
CAT 160610C00079500 C 06/10/16 79.5 0.00 0.15
CAT 160610C00080000 C 06/10/16 80.0 0.00 0.06
CAT 160610C00080500 C 06/10/16 80.5 0.00 0.38
CAT 160610C00081000 C 06/10/16 81.0 0.00 0.38
CAT 160610C00081500 C 06/10/16 81.5 0.00 0.38
CAT 160610C00082000 C 06/10/16 82.0 0.00 0.38
CAT 160610C00082500 C 06/10/16 82.5 0.00 0.05
CAT 160610C00083000 C 06/10/16 83.0 0.00 0.38
CAT 160610C00083500 C 06/10/16 83.5 0.00 0.38
CAT 160610C00084000 C 06/10/16 84.0 0.00 0.11
CAT 160610C00084500 C 06/10/16 84.5 0.00 0.38
CAT 160610C00085000 C 06/10/16 85.0 0.00 0.05
CAT 160610C00085500 C 06/10/16 85.5 0.00 0.38
CAT 160610C00086000 C 06/10/16 86.0 0.00 0.38
CAT 160610C00087000 C 06/10/16 87.0 0.00 0.38
CAT 160610C00088000 C 06/10/16 88.0 0.00 0.38
CAT 160610P00060000 P 06/10/16 60.0 0.00 0.07
CAT 160610P00062000 P 06/10/16 62.0 0.03 0.12
CAT 160610P00063000 P 06/10/16 63.0 0.02 0.20
CAT 160610P00064000 P 06/10/16 64.0 0.05 0.13
CAT 160610P00065000 P 06/10/16 65.0 0.08 0.13
CAT 160610P00066000 P 06/10/16 66.0 0.11 0.16
CAT 160610P00066500 P 06/10/16 66.5 0.14 0.19
CAT 160610P00067000 P 06/10/16 67.0 0.16 0.24
CAT 160610P00067500 P 06/10/16 67.5 0.20 0.26
CAT 160610P00068000 P 06/10/16 68.0 0.24 0.29
CAT 160610P00068500 P 06/10/16 68.5 0.28 0.40
CAT 160610P00069000 P 06/10/16 69.0 0.35 0.41
CAT 160610P00069500 P 06/10/16 69.5 0.44 0.49
CAT 160610P00070000 P 06/10/16 70.0 0.53 0.60
CAT 160610P00070500 P 06/10/16 70.5 0.63 0.73
CAT 160610P00071000 P 06/10/16 71.0 0.77 0.85
CAT 160610P00071500 P 06/10/16 71.5 0.92 1.01
CAT 160610P00072000 P 06/10/16 72.0 1.11 1.20
CAT 160610P00072500 P 06/10/16 72.5 1.32 1.42
CAT 160610P00073000 P 06/10/16 73.0 1.53 1.69
CAT 160610P00073500 P 06/10/16 73.5 1.78 1.99
CAT 160610P00074000 P 06/10/16 74.0 2.13 2.30
CAT 160610P00074500 P 06/10/16 74.5 2.46 2.61
CAT 160610P00075000 P 06/10/16 75.0 2.81 2.98
CAT 160610P00075500 P 06/10/16 75.5 3.15 3.40
CAT 160610P00076000 P 06/10/16 76.0 3.55 3.80
CAT 160610P00076500 P 06/10/16 76.5 3.95 4.30
CAT 160610P00077000 P 06/10/16 77.0 4.35 4.95
CAT 160610P00077500 P 06/10/16 77.5 4.75 5.20
CAT 160610P00078000 P 06/10/16 78.0 5.30 5.65
CAT 160610P00078500 P 06/10/16 78.5 5.75 6.20
CAT 160610P00079000 P 06/10/16 79.0 5.95 7.85
CAT 160610P00079500 P 06/10/16 79.5 6.55 7.95
CAT 160610P00080000 P 06/10/16 80.0 7.10 8.45
CAT 160610P00080500 P 06/10/16 80.5 7.65 8.15
CAT 160610P00081000 P 06/10/16 81.0 8.05 9.90
CAT 160610P00081500 P 06/10/16 81.5 7.85 10.95
CAT 160610P00082000 P 06/10/16 82.0 8.60 11.25
CAT 160610P00082500 P 06/10/16 82.5 8.65 11.60
CAT 160610P00083000 P 06/10/16 83.0 9.65 12.10
CAT 160610P00083500 P 06/10/16 83.5 10.05 12.95
CAT 160610P00084000 P 06/10/16 84.0 10.05 11.75
CAT 160610P00084500 P 06/10/16 84.5 10.55 12.35
CAT 160610P00085000 P 06/10/16 85.0 11.55 12.75
CAT 160610P00085500 P 06/10/16 85.5 12.05 13.25
CAT 160610P00086000 P 06/10/16 86.0 12.70 13.75
CAT 160610P00087000 P 06/10/16 87.0 13.50 14.80
CAT 160610P00088000 P 06/10/16 88.0 14.95 16.50
CAT 160617C00040000 C 06/17/16 40.0 30.55 33.05
CAT 160617C00042500 C 06/17/16 42.5 28.40 30.50
CAT 160617C00045000 C 06/17/16 45.0 26.15 27.90
CAT 160617C00047500 C 06/17/16 47.5 23.65 25.40
CAT 160617C00050000 C 06/17/16 50.0 20.65 23.15
CAT 160617C00052500 C 06/17/16 52.5 18.70 20.40
CAT 160617C00055000 C 06/17/16 55.0 16.20 17.80
CAT 160617C00057500 C 06/17/16 57.5 13.75 15.40
CAT 160617C00060000 C 06/17/16 60.0 11.05 12.80
CAT 160617C00061000 C 06/17/16 61.0 10.25 11.85
CAT 160617C00061500 C 06/17/16 61.5 9.80 11.40
CAT 160617C00062000 C 06/17/16 62.0 9.30 10.90
CAT 160617C00062500 C 06/17/16 62.5 8.80 10.40
CAT 160617C00063000 C 06/17/16 63.0 8.35 9.90
CAT 160617C00063500 C 06/17/16 63.5 7.90 9.45
CAT 160617C00064000 C 06/17/16 64.0 7.45 8.95
CAT 160617C00064500 C 06/17/16 64.5 7.00 8.50
CAT 160617C00065000 C 06/17/16 65.0 6.70 7.95
CAT 160617C00065500 C 06/17/16 65.5 6.60 7.50
CAT 160617C00066000 C 06/17/16 66.0 6.40 7.05
CAT 160617C00066500 C 06/17/16 66.5 6.30 6.55
CAT 160617C00067000 C 06/17/16 67.0 5.85 6.05
CAT 160617C00067500 C 06/17/16 67.5 5.40 5.60
CAT 160617C00068000 C 06/17/16 68.0 5.00 5.20
CAT 160617C00068500 C 06/17/16 68.5 4.55 4.75
CAT 160617C00069000 C 06/17/16 69.0 4.15 4.35
CAT 160617C00069500 C 06/17/16 69.5 3.75 3.95
CAT 160617C00070000 C 06/17/16 70.0 3.35 3.45
CAT 160617C00070500 C 06/17/16 70.5 3.00 3.10
CAT 160617C00071000 C 06/17/16 71.0 2.66 2.75
CAT 160617C00071500 C 06/17/16 71.5 2.33 2.41
CAT 160617C00072000 C 06/17/16 72.0 2.01 2.10
CAT 160617C00072500 C 06/17/16 72.5 1.75 1.79
CAT 160617C00073000 C 06/17/16 73.0 1.47 1.53
CAT 160617C00073500 C 06/17/16 73.5 1.24 1.29
CAT 160617C00074000 C 06/17/16 74.0 1.03 1.08
CAT 160617C00074500 C 06/17/16 74.5 0.85 0.89
CAT 160617C00075000 C 06/17/16 75.0 0.69 0.73
CAT 160617C00075500 C 06/17/16 75.5 0.55 0.60
CAT 160617C00076000 C 06/17/16 76.0 0.44 0.48
CAT 160617C00076500 C 06/17/16 76.5 0.34 0.38
CAT 160617C00077000 C 06/17/16 77.0 0.27 0.30
CAT 160617C00077500 C 06/17/16 77.5 0.21 0.24
CAT 160617C00078000 C 06/17/16 78.0 0.16 0.19
CAT 160617C00078500 C 06/17/16 78.5 0.12 0.15
CAT 160617C00079000 C 06/17/16 79.0 0.09 0.12
CAT 160617C00079500 C 06/17/16 79.5 0.07 0.10
CAT 160617C00080000 C 06/17/16 80.0 0.05 0.08
CAT 160617C00080500 C 06/17/16 80.5 0.03 0.06
CAT 160617C00081000 C 06/17/16 81.0 0.03 0.05
CAT 160617C00081500 C 06/17/16 81.5 0.00 0.05
CAT 160617C00082000 C 06/17/16 82.0 0.00 0.05
CAT 160617C00082500 C 06/17/16 82.5 0.01 0.04
CAT 160617C00083000 C 06/17/16 83.0 0.00 0.05
CAT 160617C00083500 C 06/17/16 83.5 0.00 0.04
CAT 160617C00084000 C 06/17/16 84.0 0.00 0.04
CAT 160617C00084500 C 06/17/16 84.5 0.00 0.04
CAT 160617C00085000 C 06/17/16 85.0 0.01 0.03
CAT 160617C00086000 C 06/17/16 86.0 0.00 0.04
CAT 160617C00087000 C 06/17/16 87.0 0.00 0.04
CAT 160617C00087500 C 06/17/16 87.5 0.00 0.04
CAT 160617C00088000 C 06/17/16 88.0 0.00 0.04
CAT 160617C00089000 C 06/17/16 89.0 0.00 0.04
CAT 160617C00090000 C 06/17/16 90.0 0.00 0.02
CAT 160617C00092500 C 06/17/16 92.5 0.00 0.04
CAT 160617C00095000 C 06/17/16 95.0 0.00 0.04
CAT 160617C00100000 C 06/17/16 100.0 0.00 0.03
CAT 160617C00105000 C 06/17/16 105.0 0.00 0.03
CAT 160617C00110000 C 06/17/16 110.0 0.00 0.03
CAT 160617C00115000 C 06/17/16 115.0 0.00 0.03
CAT 160617P00040000 P 06/17/16 40.0 0.00 0.01
CAT 160617P00042500 P 06/17/16 42.5 0.00 0.01
CAT 160617P00045000 P 06/17/16 45.0 0.00 0.03
CAT 160617P00047500 P 06/17/16 47.5 0.00 0.04
CAT 160617P00050000 P 06/17/16 50.0 0.00 0.02
CAT 160617P00052500 P 06/17/16 52.5 0.00 0.05
CAT 160617P00055000 P 06/17/16 55.0 0.01 0.04
CAT 160617P00057500 P 06/17/16 57.5 0.03 0.05
CAT 160617P00060000 P 06/17/16 60.0 0.06 0.07
CAT 160617P00061000 P 06/17/16 61.0 0.07 0.09
CAT 160617P00061500 P 06/17/16 61.5 0.08 0.10
CAT 160617P00062000 P 06/17/16 62.0 0.09 0.10
CAT 160617P00062500 P 06/17/16 62.5 0.10 0.12
CAT 160617P00063000 P 06/17/16 63.0 0.12 0.14
CAT 160617P00063500 P 06/17/16 63.5 0.13 0.15
CAT 160617P00064000 P 06/17/16 64.0 0.15 0.17
CAT 160617P00064500 P 06/17/16 64.5 0.17 0.20
CAT 160617P00065000 P 06/17/16 65.0 0.19 0.22
CAT 160617P00065500 P 06/17/16 65.5 0.23 0.25
CAT 160617P00066000 P 06/17/16 66.0 0.26 0.29
CAT 160617P00066500 P 06/17/16 66.5 0.30 0.33
CAT 160617P00067000 P 06/17/16 67.0 0.34 0.37
CAT 160617P00067500 P 06/17/16 67.5 0.40 0.43
CAT 160617P00068000 P 06/17/16 68.0 0.46 0.49
CAT 160617P00068500 P 06/17/16 68.5 0.53 0.57
CAT 160617P00069000 P 06/17/16 69.0 0.61 0.65
CAT 160617P00069500 P 06/17/16 69.5 0.71 0.75
CAT 160617P00070000 P 06/17/16 70.0 0.82 0.87
CAT 160617P00070500 P 06/17/16 70.5 0.95 1.00
CAT 160617P00071000 P 06/17/16 71.0 1.10 1.15
CAT 160617P00071500 P 06/17/16 71.5 1.26 1.31
CAT 160617P00072000 P 06/17/16 72.0 1.45 1.49
CAT 160617P00072500 P 06/17/16 72.5 1.67 1.73
CAT 160617P00073000 P 06/17/16 73.0 1.90 1.96
CAT 160617P00073500 P 06/17/16 73.5 2.16 2.23
CAT 160617P00074000 P 06/17/16 74.0 2.45 2.53
CAT 160617P00074500 P 06/17/16 74.5 2.76 2.83
CAT 160617P00075000 P 06/17/16 75.0 3.10 3.20
CAT 160617P00075500 P 06/17/16 75.5 3.45 3.55
CAT 160617P00076000 P 06/17/16 76.0 3.75 3.95
CAT 160617P00076500 P 06/17/16 76.5 4.15 4.40
CAT 160617P00077000 P 06/17/16 77.0 4.55 4.85
CAT 160617P00077500 P 06/17/16 77.5 5.00 5.20
CAT 160617P00078000 P 06/17/16 78.0 5.40 6.45
CAT 160617P00078500 P 06/17/16 78.5 5.85 6.55
CAT 160617P00079000 P 06/17/16 79.0 6.30 7.40
CAT 160617P00079500 P 06/17/16 79.5 6.80 7.20
CAT 160617P00080000 P 06/17/16 80.0 7.30 8.40
CAT 160617P00080500 P 06/17/16 80.5 7.75 8.20
CAT 160617P00081000 P 06/17/16 81.0 8.25 9.05
CAT 160617P00081500 P 06/17/16 81.5 8.60 9.90
CAT 160617P00082000 P 06/17/16 82.0 9.20 10.45
CAT 160617P00082500 P 06/17/16 82.5 9.75 10.95
CAT 160617P00083000 P 06/17/16 83.0 10.10 11.30
CAT 160617P00083500 P 06/17/16 83.5 10.70 11.90
CAT 160617P00084000 P 06/17/16 84.0 11.15 12.35
CAT 160617P00084500 P 06/17/16 84.5 11.65 12.85
CAT 160617P00085000 P 06/17/16 85.0 12.25 13.20
CAT 160617P00086000 P 06/17/16 86.0 13.15 14.45
CAT 160617P00087000 P 06/17/16 87.0 14.15 15.45
CAT 160617P00087500 P 06/17/16 87.5 14.65 15.55
CAT 160617P00088000 P 06/17/16 88.0 15.15 16.45
CAT 160617P00089000 P 06/17/16 89.0 16.10 16.70
CAT 160617P00090000 P 06/17/16 90.0 16.80 19.20
CAT 160617P00092500 P 06/17/16 92.5 19.65 20.90
CAT 160617P00095000 P 06/17/16 95.0 22.15 22.70
CAT 160617P00100000 P 06/17/16 100.0 26.95 28.50
CAT 160617P00105000 P 06/17/16 105.0 32.15 32.70
CAT 160617P00110000 P 06/17/16 110.0 37.20 37.80
CAT 160617P00115000 P 06/17/16 115.0 41.90 43.50
CAT 160624C00055000 C 06/24/16 55.0 16.00 18.10
CAT 160624C00060000 C 06/24/16 60.0 11.05 13.10
CAT 160624C00062000 C 06/24/16 62.0 9.35 11.15
CAT 160624C00063000 C 06/24/16 63.0 8.40 10.20
CAT 160624C00064000 C 06/24/16 64.0 7.45 9.30
CAT 160624C00065000 C 06/24/16 65.0 6.55 8.25
CAT 160624C00066000 C 06/24/16 66.0 6.15 7.25
CAT 160624C00066500 C 06/24/16 66.5 6.30 6.75
CAT 160624C00067000 C 06/24/16 67.0 5.65 6.30
CAT 160624C00067500 C 06/24/16 67.5 5.20 5.85
CAT 160624C00068000 C 06/24/16 68.0 4.70 5.45
CAT 160624C00068500 C 06/24/16 68.5 4.45 5.05
CAT 160624C00069000 C 06/24/16 69.0 4.00 4.65
CAT 160624C00069500 C 06/24/16 69.5 3.95 4.20
CAT 160624C00070000 C 06/24/16 70.0 3.55 3.85
CAT 160624C00070500 C 06/24/16 70.5 3.20 3.45
CAT 160624C00071000 C 06/24/16 71.0 2.87 3.10
CAT 160624C00071500 C 06/24/16 71.5 2.55 2.75
CAT 160624C00072000 C 06/24/16 72.0 2.26 2.39
CAT 160624C00072500 C 06/24/16 72.5 1.99 2.10
CAT 160624C00073000 C 06/24/16 73.0 1.70 1.87
CAT 160624C00073500 C 06/24/16 73.5 1.48 1.58
CAT 160624C00074000 C 06/24/16 74.0 1.26 1.37
CAT 160624C00074500 C 06/24/16 74.5 1.06 1.20
CAT 160624C00075000 C 06/24/16 75.0 0.89 0.99
CAT 160624C00075500 C 06/24/16 75.5 0.74 0.83
CAT 160624C00076000 C 06/24/16 76.0 0.60 0.70
CAT 160624C00076500 C 06/24/16 76.5 0.50 0.61
CAT 160624C00077000 C 06/24/16 77.0 0.38 0.51
CAT 160624C00077500 C 06/24/16 77.5 0.32 0.41
CAT 160624C00078000 C 06/24/16 78.0 0.17 0.35
CAT 160624C00078500 C 06/24/16 78.5 0.11 0.30
CAT 160624C00079000 C 06/24/16 79.0 0.08 0.26
CAT 160624C00079500 C 06/24/16 79.5 0.11 0.18
CAT 160624C00080000 C 06/24/16 80.0 0.05 0.18
CAT 160624C00080500 C 06/24/16 80.5 0.04 0.18
CAT 160624C00081000 C 06/24/16 81.0 0.00 0.38
CAT 160624C00081500 C 06/24/16 81.5 0.03 0.38
CAT 160624C00082000 C 06/24/16 82.0 0.00 0.38
CAT 160624C00083000 C 06/24/16 83.0 0.00 0.22
CAT 160624C00084000 C 06/24/16 84.0 0.00 0.35
CAT 160624C00085000 C 06/24/16 85.0 0.00 0.09
CAT 160624C00086000 C 06/24/16 86.0 0.00 0.38
CAT 160624P00055000 P 06/24/16 55.0 0.00 0.07
CAT 160624P00060000 P 06/24/16 60.0 0.08 0.12
CAT 160624P00062000 P 06/24/16 62.0 0.12 0.33
CAT 160624P00063000 P 06/24/16 63.0 0.16 0.22
CAT 160624P00064000 P 06/24/16 64.0 0.21 0.38
CAT 160624P00065000 P 06/24/16 65.0 0.29 0.32
CAT 160624P00066000 P 06/24/16 66.0 0.36 0.67
CAT 160624P00066500 P 06/24/16 66.5 0.41 0.67
CAT 160624P00067000 P 06/24/16 67.0 0.48 0.55
CAT 160624P00067500 P 06/24/16 67.5 0.53 0.63
CAT 160624P00068000 P 06/24/16 68.0 0.60 0.70
CAT 160624P00068500 P 06/24/16 68.5 0.69 0.79
CAT 160624P00069000 P 06/24/16 69.0 0.80 0.89
CAT 160624P00069500 P 06/24/16 69.5 0.89 1.01
CAT 160624P00070000 P 06/24/16 70.0 1.02 1.14
CAT 160624P00070500 P 06/24/16 70.5 1.16 1.28
CAT 160624P00071000 P 06/24/16 71.0 1.33 1.44
CAT 160624P00071500 P 06/24/16 71.5 1.50 1.62
CAT 160624P00072000 P 06/24/16 72.0 1.69 1.83
CAT 160624P00072500 P 06/24/16 72.5 1.91 2.01
CAT 160624P00073000 P 06/24/16 73.0 2.15 2.31
CAT 160624P00073500 P 06/24/16 73.5 2.37 2.56
CAT 160624P00074000 P 06/24/16 74.0 2.69 2.84
CAT 160624P00074500 P 06/24/16 74.5 2.92 3.75
CAT 160624P00075000 P 06/24/16 75.0 3.25 4.15
CAT 160624P00075500 P 06/24/16 75.5 3.55 3.90
CAT 160624P00076000 P 06/24/16 76.0 3.90 5.40
CAT 160624P00076500 P 06/24/16 76.5 4.30 5.85
CAT 160624P00077000 P 06/24/16 77.0 4.65 6.25
CAT 160624P00077500 P 06/24/16 77.5 5.05 5.50
CAT 160624P00078000 P 06/24/16 78.0 5.45 6.00
CAT 160624P00078500 P 06/24/16 78.5 5.90 6.50
CAT 160624P00079000 P 06/24/16 79.0 6.35 7.00
CAT 160624P00079500 P 06/24/16 79.5 6.75 8.05
CAT 160624P00080000 P 06/24/16 80.0 7.15 8.60
CAT 160624P00080500 P 06/24/16 80.5 7.70 9.00
CAT 160624P00081000 P 06/24/16 81.0 8.20 9.50
CAT 160624P00081500 P 06/24/16 81.5 8.40 9.85
CAT 160624P00082000 P 06/24/16 82.0 9.10 10.35
CAT 160624P00083000 P 06/24/16 83.0 9.50 12.45
CAT 160624P00084000 P 06/24/16 84.0 10.70 12.55
CAT 160624P00085000 P 06/24/16 85.0 11.50 13.05
CAT 160624P00086000 P 06/24/16 86.0 13.05 14.60
CAT 160701C00055000 C 07/01/16 55.0 16.00 18.10
CAT 160701C00060000 C 07/01/16 60.0 11.10 13.05
CAT 160701C00062000 C 07/01/16 62.0 9.45 11.25
CAT 160701C00063000 C 07/01/16 63.0 8.50 11.00
CAT 160701C00064000 C 07/01/16 64.0 7.60 9.40
CAT 160701C00065000 C 07/01/16 65.0 6.70 8.35
CAT 160701C00066000 C 07/01/16 66.0 5.85 7.40
CAT 160701C00066500 C 07/01/16 66.5 6.05 6.90
CAT 160701C00067000 C 07/01/16 67.0 5.40 6.45
CAT 160701C00067500 C 07/01/16 67.5 4.95 6.10
CAT 160701C00068000 C 07/01/16 68.0 4.45 5.70
CAT 160701C00068500 C 07/01/16 68.5 4.45 5.25
CAT 160701C00069000 C 07/01/16 69.0 4.40 4.80
CAT 160701C00069500 C 07/01/16 69.5 4.15 4.40
CAT 160701C00070000 C 07/01/16 70.0 3.75 4.00
CAT 160701C00070500 C 07/01/16 70.5 3.40 3.65
CAT 160701C00071000 C 07/01/16 71.0 3.05 3.30
CAT 160701C00071500 C 07/01/16 71.5 2.78 2.98
CAT 160701C00072000 C 07/01/16 72.0 2.51 2.60
CAT 160701C00072500 C 07/01/16 72.5 2.19 2.31
CAT 160701C00073000 C 07/01/16 73.0 1.87 2.06
CAT 160701C00073500 C 07/01/16 73.5 1.69 1.79
CAT 160701C00074000 C 07/01/16 74.0 1.44 1.62
CAT 160701C00074500 C 07/01/16 74.5 1.27 1.41
CAT 160701C00075000 C 07/01/16 75.0 1.08 1.17
CAT 160701C00075500 C 07/01/16 75.5 0.91 1.02
CAT 160701C00076000 C 07/01/16 76.0 0.77 0.85
CAT 160701C00076500 C 07/01/16 76.5 0.64 0.74
CAT 160701C00077000 C 07/01/16 77.0 0.53 0.61
CAT 160701C00077500 C 07/01/16 77.5 0.45 0.55
CAT 160701C00078000 C 07/01/16 78.0 0.37 0.42
CAT 160701C00078500 C 07/01/16 78.5 0.19 0.37
CAT 160701C00079000 C 07/01/16 79.0 0.15 0.33
CAT 160701C00079500 C 07/01/16 79.5 0.11 0.29
CAT 160701C00080000 C 07/01/16 80.0 0.15 0.20
CAT 160701C00080500 C 07/01/16 80.5 0.04 0.22
CAT 160701C00081000 C 07/01/16 81.0 0.02 0.20
CAT 160701C00082000 C 07/01/16 82.0 0.00 0.38
CAT 160701C00083000 C 07/01/16 83.0 0.00 0.38
CAT 160701C00085000 C 07/01/16 85.0 0.00 0.07
CAT 160701P00055000 P 07/01/16 55.0 0.01 0.12
CAT 160701P00060000 P 07/01/16 60.0 0.11 0.28
CAT 160701P00062000 P 07/01/16 62.0 0.17 0.24
CAT 160701P00063000 P 07/01/16 63.0 0.21 0.48
CAT 160701P00064000 P 07/01/16 64.0 0.30 0.35
CAT 160701P00065000 P 07/01/16 65.0 0.37 0.50
CAT 160701P00066000 P 07/01/16 66.0 0.46 0.72
CAT 160701P00066500 P 07/01/16 66.5 0.53 0.78
CAT 160701P00067000 P 07/01/16 67.0 0.59 0.70
CAT 160701P00067500 P 07/01/16 67.5 0.70 0.75
CAT 160701P00068000 P 07/01/16 68.0 0.78 0.86
CAT 160701P00068500 P 07/01/16 68.5 0.83 0.97
CAT 160701P00069000 P 07/01/16 69.0 0.94 1.05
CAT 160701P00069500 P 07/01/16 69.5 1.06 1.19
CAT 160701P00070000 P 07/01/16 70.0 1.20 1.33
CAT 160701P00070500 P 07/01/16 70.5 1.32 1.47
CAT 160701P00071000 P 07/01/16 71.0 1.50 1.66
CAT 160701P00071500 P 07/01/16 71.5 1.71 1.84
CAT 160701P00072000 P 07/01/16 72.0 1.87 2.00
CAT 160701P00072500 P 07/01/16 72.5 2.05 2.23
CAT 160701P00073000 P 07/01/16 73.0 2.28 2.51
CAT 160701P00073500 P 07/01/16 73.5 2.54 2.77
CAT 160701P00074000 P 07/01/16 74.0 2.84 3.05
CAT 160701P00074500 P 07/01/16 74.5 3.10 3.35
CAT 160701P00075000 P 07/01/16 75.0 3.40 3.90
CAT 160701P00075500 P 07/01/16 75.5 3.80 5.05
CAT 160701P00076000 P 07/01/16 76.0 4.00 5.45
CAT 160701P00076500 P 07/01/16 76.5 4.35 5.85
CAT 160701P00077000 P 07/01/16 77.0 4.75 6.35
CAT 160701P00077500 P 07/01/16 77.5 5.20 5.65
CAT 160701P00078000 P 07/01/16 78.0 5.65 6.15
CAT 160701P00078500 P 07/01/16 78.5 5.95 7.55
CAT 160701P00079000 P 07/01/16 79.0 6.40 8.10
CAT 160701P00079500 P 07/01/16 79.5 6.75 8.55
CAT 160701P00080000 P 07/01/16 80.0 7.30 8.00
CAT 160701P00080500 P 07/01/16 80.5 7.65 9.05
CAT 160701P00081000 P 07/01/16 81.0 8.15 9.55
CAT 160701P00082000 P 07/01/16 82.0 8.95 11.50
CAT 160701P00083000 P 07/01/16 83.0 9.75 12.45
CAT 160701P00085000 P 07/01/16 85.0 11.95 13.55
CAT 160715C00035000 C 07/15/16 35.0 35.65 37.85
CAT 160715C00037500 C 07/15/16 37.5 33.05 35.40
CAT 160715C00040000 C 07/15/16 40.0 30.55 33.20
CAT 160715C00042500 C 07/15/16 42.5 28.05 30.70
CAT 160715C00045000 C 07/15/16 45.0 26.15 27.85
CAT 160715C00050000 C 07/15/16 50.0 20.80 22.90
CAT 160715C00055000 C 07/15/16 55.0 15.85 18.00
CAT 160715C00060000 C 07/15/16 60.0 12.40 13.05
CAT 160715C00062500 C 07/15/16 62.5 9.50 10.70
CAT 160715C00065000 C 07/15/16 65.0 8.10 8.35
CAT 160715C00067500 C 07/15/16 67.5 6.05 6.25
CAT 160715C00070000 C 07/15/16 70.0 4.15 4.35
CAT 160715C00072500 C 07/15/16 72.5 2.65 2.68
CAT 160715C00075000 C 07/15/16 75.0 1.45 1.50
CAT 160715C00077500 C 07/15/16 77.5 0.69 0.74
CAT 160715C00080000 C 07/15/16 80.0 0.28 0.31
CAT 160715C00082500 C 07/15/16 82.5 0.10 0.13
CAT 160715C00085000 C 07/15/16 85.0 0.03 0.06
CAT 160715C00087500 C 07/15/16 87.5 0.00 0.05
CAT 160715C00090000 C 07/15/16 90.0 0.00 0.05
CAT 160715C00095000 C 07/15/16 95.0 0.00 0.04
CAT 160715C00100000 C 07/15/16 100.0 0.00 0.04
CAT 160715C00105000 C 07/15/16 105.0 0.00 0.04
CAT 160715P00035000 P 07/15/16 35.0 0.00 0.04
CAT 160715P00037500 P 07/15/16 37.5 0.00 0.04
CAT 160715P00040000 P 07/15/16 40.0 0.00 0.04
CAT 160715P00042500 P 07/15/16 42.5 0.00 0.05
CAT 160715P00045000 P 07/15/16 45.0 0.00 0.05
CAT 160715P00050000 P 07/15/16 50.0 0.02 0.05
CAT 160715P00055000 P 07/15/16 55.0 0.08 0.10
CAT 160715P00060000 P 07/15/16 60.0 0.21 0.25
CAT 160715P00062500 P 07/15/16 62.5 0.35 0.39
CAT 160715P00065000 P 07/15/16 65.0 0.60 0.63
CAT 160715P00067500 P 07/15/16 67.5 0.99 1.04
CAT 160715P00070000 P 07/15/16 70.0 1.60 1.66
CAT 160715P00072500 P 07/15/16 72.5 2.52 2.60
CAT 160715P00075000 P 07/15/16 75.0 3.80 3.95
CAT 160715P00077500 P 07/15/16 77.5 5.55 5.70
CAT 160715P00080000 P 07/15/16 80.0 7.55 7.85
CAT 160715P00082500 P 07/15/16 82.5 9.85 10.25
CAT 160715P00085000 P 07/15/16 85.0 12.25 12.75
CAT 160715P00087500 P 07/15/16 87.5 14.60 16.60
CAT 160715P00090000 P 07/15/16 90.0 17.10 17.75
CAT 160715P00095000 P 07/15/16 95.0 21.80 22.75
CAT 160715P00100000 P 07/15/16 100.0 27.15 27.75
CAT 160715P00105000 P 07/15/16 105.0 32.15 32.75
CAT 160819C00032500 C 08/19/16 32.5 38.05 40.60
CAT 160819C00035000 C 08/19/16 35.0 35.65 37.85
CAT 160819C00037500 C 08/19/16 37.5 33.15 35.35
CAT 160819C00040000 C 08/19/16 40.0 30.55 33.20
CAT 160819C00042500 C 08/19/16 42.5 28.10 30.70
CAT 160819C00045000 C 08/19/16 45.0 25.60 28.10
CAT 160819C00047500 C 08/19/16 47.5 23.15 25.40
CAT 160819C00050000 C 08/19/16 50.0 20.55 23.05
CAT 160819C00052500 C 08/19/16 52.5 18.45 20.50
CAT 160819C00055000 C 08/19/16 55.0 16.10 18.45
CAT 160819C00057500 C 08/19/16 57.5 14.00 15.55
CAT 160819C00060000 C 08/19/16 60.0 12.70 13.20
CAT 160819C00062500 C 08/19/16 62.5 10.60 10.75
CAT 160819C00065000 C 08/19/16 65.0 8.45 8.60
CAT 160819C00067500 C 08/19/16 67.5 6.45 6.60
CAT 160819C00070000 C 08/19/16 70.0 4.75 4.85
CAT 160819C00072500 C 08/19/16 72.5 3.25 3.35
CAT 160819C00075000 C 08/19/16 75.0 2.08 2.15
CAT 160819C00077500 C 08/19/16 77.5 1.24 1.29
CAT 160819C00080000 C 08/19/16 80.0 0.68 0.73
CAT 160819C00082500 C 08/19/16 82.5 0.34 0.39
CAT 160819C00085000 C 08/19/16 85.0 0.16 0.20
CAT 160819C00087500 C 08/19/16 87.5 0.07 0.10
CAT 160819C00090000 C 08/19/16 90.0 0.02 0.06
CAT 160819C00095000 C 08/19/16 95.0 0.00 0.05
CAT 160819P00032500 P 08/19/16 32.5 0.00 0.05
CAT 160819P00035000 P 08/19/16 35.0 0.00 0.05
CAT 160819P00037500 P 08/19/16 37.5 0.01 0.03
CAT 160819P00040000 P 08/19/16 40.0 0.02 0.07
CAT 160819P00042500 P 08/19/16 42.5 0.03 0.06
CAT 160819P00045000 P 08/19/16 45.0 0.05 0.08
CAT 160819P00047500 P 08/19/16 47.5 0.08 0.11
CAT 160819P00050000 P 08/19/16 50.0 0.12 0.16
CAT 160819P00052500 P 08/19/16 52.5 0.19 0.22
CAT 160819P00055000 P 08/19/16 55.0 0.29 0.31
CAT 160819P00057500 P 08/19/16 57.5 0.42 0.46
CAT 160819P00060000 P 08/19/16 60.0 0.62 0.66
CAT 160819P00062500 P 08/19/16 62.5 0.92 0.96
CAT 160819P00065000 P 08/19/16 65.0 1.33 1.38
CAT 160819P00067500 P 08/19/16 67.5 1.92 1.97
CAT 160819P00070000 P 08/19/16 70.0 2.73 2.79
CAT 160819P00072500 P 08/19/16 72.5 3.80 3.90
CAT 160819P00075000 P 08/19/16 75.0 5.15 5.30
CAT 160819P00077500 P 08/19/16 77.5 6.85 6.95
CAT 160819P00080000 P 08/19/16 80.0 8.80 8.90
CAT 160819P00082500 P 08/19/16 82.5 10.80 11.25
CAT 160819P00085000 P 08/19/16 85.0 13.00 14.75
CAT 160819P00087500 P 08/19/16 87.5 15.10 17.45
CAT 160819P00090000 P 08/19/16 90.0 17.85 20.20
CAT 160819P00095000 P 08/19/16 95.0 22.50 25.15
CAT 161118C00037500 C 11/18/16 37.5 33.10 35.40
CAT 161118C00040000 C 11/18/16 40.0 30.70 32.90
CAT 161118C00042500 C 11/18/16 42.5 27.80 30.70
CAT 161118C00045000 C 11/18/16 45.0 25.35 28.80
CAT 161118C00047500 C 11/18/16 47.5 22.85 25.55
CAT 161118C00050000 C 11/18/16 50.0 20.85 23.05
CAT 161118C00055000 C 11/18/16 55.0 15.65 19.15
CAT 161118C00060000 C 11/18/16 60.0 13.30 13.65
CAT 161118C00062500 C 11/18/16 62.5 11.20 11.55
CAT 161118C00065000 C 11/18/16 65.0 9.25 9.55
CAT 161118C00067500 C 11/18/16 67.5 7.45 7.75
CAT 161118C00070000 C 11/18/16 70.0 5.90 6.10
CAT 161118C00072500 C 11/18/16 72.5 4.50 4.70
CAT 161118C00075000 C 11/18/16 75.0 3.35 3.55
CAT 161118C00077500 C 11/18/16 77.5 2.38 2.55
CAT 161118C00080000 C 11/18/16 80.0 1.68 1.78
CAT 161118C00082500 C 11/18/16 82.5 1.12 1.23
CAT 161118C00085000 C 11/18/16 85.0 0.68 0.81
CAT 161118C00087500 C 11/18/16 87.5 0.39 0.52
CAT 161118C00090000 C 11/18/16 90.0 0.26 0.33
CAT 161118C00095000 C 11/18/16 95.0 0.07 0.13
CAT 161118C00100000 C 11/18/16 100.0 0.01 0.05
CAT 161118C00105000 C 11/18/16 105.0 0.00 0.05
CAT 161118C00110000 C 11/18/16 110.0 0.00 0.05
CAT 161118P00037500 P 11/18/16 37.5 0.12 0.17
CAT 161118P00040000 P 11/18/16 40.0 0.16 0.22
CAT 161118P00042500 P 11/18/16 42.5 0.24 0.31
CAT 161118P00045000 P 11/18/16 45.0 0.32 0.40
CAT 161118P00047500 P 11/18/16 47.5 0.40 0.51
CAT 161118P00050000 P 11/18/16 50.0 0.56 0.65
CAT 161118P00055000 P 11/18/16 55.0 0.94 1.07
CAT 161118P00060000 P 11/18/16 60.0 1.60 1.73
CAT 161118P00062500 P 11/18/16 62.5 2.15 2.22
CAT 161118P00065000 P 11/18/16 65.0 2.78 2.86
CAT 161118P00067500 P 11/18/16 67.5 3.50 3.65
CAT 161118P00070000 P 11/18/16 70.0 4.50 4.70
CAT 161118P00072500 P 11/18/16 72.5 5.65 6.00
CAT 161118P00075000 P 11/18/16 75.0 7.00 7.40
CAT 161118P00077500 P 11/18/16 77.5 8.60 9.00
CAT 161118P00080000 P 11/18/16 80.0 10.35 10.75
CAT 161118P00082500 P 11/18/16 82.5 12.20 12.70
CAT 161118P00085000 P 11/18/16 85.0 14.20 15.90
CAT 161118P00087500 P 11/18/16 87.5 16.40 18.45
CAT 161118P00090000 P 11/18/16 90.0 18.70 20.50
CAT 161118P00095000 P 11/18/16 95.0 23.55 24.30
CAT 161118P00100000 P 11/18/16 100.0 28.10 30.20
CAT 161118P00105000 P 11/18/16 105.0 32.85 35.40
CAT 161118P00110000 P 11/18/16 110.0 38.25 40.35
CAT 170120C00030000 C 01/20/17 30.0 41.00 43.10
CAT 170120C00032500 C 01/20/17 32.5 38.00 40.50
CAT 170120C00035000 C 01/20/17 35.0 35.25 38.50
CAT 170120C00037500 C 01/20/17 37.5 33.05 36.15
CAT 170120C00040000 C 01/20/17 40.0 30.60 33.25
CAT 170120C00042500 C 01/20/17 42.5 28.75 30.65
CAT 170120C00045000 C 01/20/17 45.0 25.60 28.70
CAT 170120C00047500 C 01/20/17 47.5 23.40 25.70
CAT 170120C00050000 C 01/20/17 50.0 21.30 23.05
CAT 170120C00052500 C 01/20/17 52.5 18.90 20.70
CAT 170120C00055000 C 01/20/17 55.0 17.65 18.35
CAT 170120C00057500 C 01/20/17 57.5 15.20 16.10
CAT 170120C00060000 C 01/20/17 60.0 13.60 13.95
CAT 170120C00062500 C 01/20/17 62.5 11.65 11.80
CAT 170120C00065000 C 01/20/17 65.0 9.65 10.00
CAT 170120C00067500 C 01/20/17 67.5 7.95 8.20
CAT 170120C00070000 C 01/20/17 70.0 6.55 6.70
CAT 170120C00072500 C 01/20/17 72.5 5.20 5.35
CAT 170120C00075000 C 01/20/17 75.0 4.00 4.15
CAT 170120C00077500 C 01/20/17 77.5 2.95 3.20
CAT 170120C00080000 C 01/20/17 80.0 2.22 2.33
CAT 170120C00082500 C 01/20/17 82.5 1.57 1.73
CAT 170120C00085000 C 01/20/17 85.0 1.13 1.24
CAT 170120C00087500 C 01/20/17 87.5 0.78 0.87
CAT 170120C00090000 C 01/20/17 90.0 0.52 0.61
CAT 170120C00092500 C 01/20/17 92.5 0.30 0.41
CAT 170120C00095000 C 01/20/17 95.0 0.22 0.28
CAT 170120C00097500 C 01/20/17 97.5 0.14 0.19
CAT 170120C00100000 C 01/20/17 100.0 0.09 0.13
CAT 170120C00105000 C 01/20/17 105.0 0.02 0.06
CAT 170120C00110000 C 01/20/17 110.0 0.00 0.05
CAT 170120C00115000 C 01/20/17 115.0 0.00 0.05
CAT 170120C00120000 C 01/20/17 120.0 0.00 0.05
CAT 170120C00125000 C 01/20/17 125.0 0.00 0.04
CAT 170120C00130000 C 01/20/17 130.0 0.00 0.04
CAT 170120C00135000 C 01/20/17 135.0 0.00 0.04
CAT 170120C00140000 C 01/20/17 140.0 0.00 0.04
CAT 170120C00145000 C 01/20/17 145.0 0.00 0.04
CAT 170120C00150000 C 01/20/17 150.0 0.00 0.04
CAT 170120C00155000 C 01/20/17 155.0 0.00 0.04
CAT 170120P00030000 P 01/20/17 30.0 0.12 0.16
CAT 170120P00032500 P 01/20/17 32.5 0.16 0.19
CAT 170120P00035000 P 01/20/17 35.0 0.21 0.24
CAT 170120P00037500 P 01/20/17 37.5 0.26 0.31
CAT 170120P00040000 P 01/20/17 40.0 0.34 0.39
CAT 170120P00042500 P 01/20/17 42.5 0.43 0.50
CAT 170120P00045000 P 01/20/17 45.0 0.56 0.62
CAT 170120P00047500 P 01/20/17 47.5 0.74 0.79
CAT 170120P00050000 P 01/20/17 50.0 0.96 1.00
CAT 170120P00052500 P 01/20/17 52.5 1.18 1.24
CAT 170120P00055000 P 01/20/17 55.0 1.50 1.55
CAT 170120P00057500 P 01/20/17 57.5 1.88 2.07
CAT 170120P00060000 P 01/20/17 60.0 2.35 2.48
CAT 170120P00062500 P 01/20/17 62.5 2.96 3.05
CAT 170120P00065000 P 01/20/17 65.0 3.65 3.75
CAT 170120P00067500 P 01/20/17 67.5 4.55 4.65
CAT 170120P00070000 P 01/20/17 70.0 5.55 5.65
CAT 170120P00072500 P 01/20/17 72.5 6.70 6.85
CAT 170120P00075000 P 01/20/17 75.0 8.05 8.25
CAT 170120P00077500 P 01/20/17 77.5 9.65 9.80
CAT 170120P00080000 P 01/20/17 80.0 11.40 11.55
CAT 170120P00082500 P 01/20/17 82.5 13.30 13.45
CAT 170120P00085000 P 01/20/17 85.0 15.15 15.75
CAT 170120P00087500 P 01/20/17 87.5 17.35 18.20
CAT 170120P00090000 P 01/20/17 90.0 19.50 21.40
CAT 170120P00092500 P 01/20/17 92.5 21.80 23.80
CAT 170120P00095000 P 01/20/17 95.0 23.95 26.15
CAT 170120P00097500 P 01/20/17 97.5 26.30 28.60
CAT 170120P00100000 P 01/20/17 100.0 28.85 31.20
CAT 170120P00105000 P 01/20/17 105.0 33.65 35.95
CAT 170120P00110000 P 01/20/17 110.0 38.45 41.15
CAT 170120P00115000 P 01/20/17 115.0 43.70 45.80
CAT 170120P00120000 P 01/20/17 120.0 48.60 50.90
CAT 170120P00125000 P 01/20/17 125.0 53.30 56.05
CAT 170120P00130000 P 01/20/17 130.0 57.60 61.00
CAT 170120P00135000 P 01/20/17 135.0 63.25 66.05
CAT 170120P00140000 P 01/20/17 140.0 68.45 70.95
CAT 170120P00145000 P 01/20/17 145.0 72.95 76.00
CAT 170120P00150000 P 01/20/17 150.0 78.10 80.60
CAT 170120P00155000 P 01/20/17 155.0 82.60 85.60
CAT 180119C00030000 C 01/19/18 30.0 40.95 43.10
CAT 180119C00032500 C 01/19/18 32.5 38.55 40.95
CAT 180119C00035000 C 01/19/18 35.0 35.30 38.50
CAT 180119C00037500 C 01/19/18 37.5 32.70 36.15
CAT 180119C00040000 C 01/19/18 40.0 31.10 33.10
CAT 180119C00042500 C 01/19/18 42.5 28.65 31.15
CAT 180119C00045000 C 01/19/18 45.0 26.10 28.35
CAT 180119C00047500 C 01/19/18 47.5 23.65 26.05
CAT 180119C00050000 C 01/19/18 50.0 21.60 23.65
CAT 180119C00052500 C 01/19/18 52.5 19.20 21.20
CAT 180119C00055000 C 01/19/18 55.0 18.45 19.25
CAT 180119C00057500 C 01/19/18 57.5 16.90 17.25
CAT 180119C00060000 C 01/19/18 60.0 15.10 15.55
CAT 180119C00062500 C 01/19/18 62.5 13.40 13.85
CAT 180119C00065000 C 01/19/18 65.0 11.90 12.25
CAT 180119C00067500 C 01/19/18 67.5 10.45 10.75
CAT 180119C00070000 C 01/19/18 70.0 9.10 9.40
CAT 180119C00072500 C 01/19/18 72.5 7.90 8.30
CAT 180119C00075000 C 01/19/18 75.0 6.80 7.10
CAT 180119C00077500 C 01/19/18 77.5 5.85 6.10
CAT 180119C00080000 C 01/19/18 80.0 5.00 5.35
CAT 180119C00082500 C 01/19/18 82.5 4.20 4.55
CAT 180119C00085000 C 01/19/18 85.0 3.55 3.90
CAT 180119C00087500 C 01/19/18 87.5 2.99 3.25
CAT 180119C00090000 C 01/19/18 90.0 2.49 2.71
CAT 180119C00095000 C 01/19/18 95.0 1.68 1.93
CAT 180119C00100000 C 01/19/18 100.0 1.00 1.28
CAT 180119C00105000 C 01/19/18 105.0 0.39 0.87
CAT 180119C00110000 C 01/19/18 110.0 0.47 0.59
CAT 180119C00115000 C 01/19/18 115.0 0.28 0.40
CAT 180119C00120000 C 01/19/18 120.0 0.15 0.28
CAT 180119P00030000 P 01/19/18 30.0 0.61 0.73
CAT 180119P00032500 P 01/19/18 32.5 0.76 0.88
CAT 180119P00035000 P 01/19/18 35.0 0.95 1.10
CAT 180119P00037500 P 01/19/18 37.5 1.20 1.35
CAT 180119P00040000 P 01/19/18 40.0 1.48 1.64
CAT 180119P00042500 P 01/19/18 42.5 1.77 1.95
CAT 180119P00045000 P 01/19/18 45.0 2.14 2.29
CAT 180119P00047500 P 01/19/18 47.5 2.55 2.74
CAT 180119P00050000 P 01/19/18 50.0 3.00 3.25
CAT 180119P00052500 P 01/19/18 52.5 3.55 3.80
CAT 180119P00055000 P 01/19/18 55.0 4.20 4.45
CAT 180119P00057500 P 01/19/18 57.5 4.90 5.20
CAT 180119P00060000 P 01/19/18 60.0 5.75 6.00
CAT 180119P00062500 P 01/19/18 62.5 6.65 6.95
CAT 180119P00065000 P 01/19/18 65.0 7.65 7.90
CAT 180119P00067500 P 01/19/18 67.5 8.75 9.00
CAT 180119P00070000 P 01/19/18 70.0 9.95 10.25
CAT 180119P00072500 P 01/19/18 72.5 11.30 11.65
CAT 180119P00075000 P 01/19/18 75.0 12.70 13.05
CAT 180119P00077500 P 01/19/18 77.5 14.20 14.60
CAT 180119P00080000 P 01/19/18 80.0 15.85 16.20
CAT 180119P00082500 P 01/19/18 82.5 17.60 19.35
CAT 180119P00085000 P 01/19/18 85.0 19.40 19.90
CAT 180119P00087500 P 01/19/18 87.5 21.15 21.70
CAT 180119P00090000 P 01/19/18 90.0 23.10 23.75
CAT 180119P00095000 P 01/19/18 95.0 27.15 28.70
CAT 180119P00100000 P 01/19/18 100.0 31.30 34.35
CAT 180119P00105000 P 01/19/18 105.0 35.65 38.60
CAT 180119P00110000 P 01/19/18 110.0 40.10 43.40
CAT 180119P00115000 P 01/19/18 115.0 44.90 48.00
CAT 180119P00120000 P 01/19/18 120.0 49.70 52.80

OPRA data is delayed 15 minutes.