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 (2016-08-19)Premium Content

Caterpillar Inc (CAT)
As of Sep 28 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 160930C00065000 C 09/30/16 65.0 17.50 20.35
CAT 160930C00070000 C 09/30/16 70.0 12.55 15.35
CAT 160930C00070500 C 09/30/16 70.5 11.95 15.95
CAT 160930C00071000 C 09/30/16 71.0 11.55 15.50
CAT 160930C00071500 C 09/30/16 71.5 11.00 15.00
CAT 160930C00072000 C 09/30/16 72.0 10.20 14.50
CAT 160930C00072500 C 09/30/16 72.5 9.75 13.60
CAT 160930C00073000 C 09/30/16 73.0 9.25 13.10
CAT 160930C00073500 C 09/30/16 73.5 8.75 12.60
CAT 160930C00074000 C 09/30/16 74.0 8.20 12.15
CAT 160930C00074500 C 09/30/16 74.5 8.45 10.35
CAT 160930C00075000 C 09/30/16 75.0 7.95 9.95
CAT 160930C00075500 C 09/30/16 75.5 7.40 9.85
CAT 160930C00076000 C 09/30/16 76.0 7.05 10.05
CAT 160930C00076500 C 09/30/16 76.5 7.05 8.40
CAT 160930C00077000 C 09/30/16 77.0 7.20 7.80
CAT 160930C00077500 C 09/30/16 77.5 6.70 7.45
CAT 160930C00078000 C 09/30/16 78.0 6.35 6.60
CAT 160930C00078500 C 09/30/16 78.5 5.90 6.10
CAT 160930C00079000 C 09/30/16 79.0 5.40 5.60
CAT 160930C00079500 C 09/30/16 79.5 4.90 5.10
CAT 160930C00080000 C 09/30/16 80.0 4.40 4.55
CAT 160930C00080500 C 09/30/16 80.5 4.00 4.05
CAT 160930C00081000 C 09/30/16 81.0 3.50 3.55
CAT 160930C00081500 C 09/30/16 81.5 2.97 3.05
CAT 160930C00082000 C 09/30/16 82.0 2.49 2.57
CAT 160930C00082500 C 09/30/16 82.5 2.02 2.09
CAT 160930C00083000 C 09/30/16 83.0 1.56 1.63
CAT 160930C00083500 C 09/30/16 83.5 1.15 1.21
CAT 160930C00084000 C 09/30/16 84.0 0.79 0.85
CAT 160930C00084500 C 09/30/16 84.5 0.52 0.55
CAT 160930C00085000 C 09/30/16 85.0 0.31 0.33
CAT 160930C00085500 C 09/30/16 85.5 0.15 0.17
CAT 160930C00086000 C 09/30/16 86.0 0.07 0.10
CAT 160930C00086500 C 09/30/16 86.5 0.03 0.05
CAT 160930C00087000 C 09/30/16 87.0 0.00 0.02
CAT 160930C00087500 C 09/30/16 87.5 0.00 0.02
CAT 160930C00088000 C 09/30/16 88.0 0.00 0.41
CAT 160930C00088500 C 09/30/16 88.5 0.00 0.43
CAT 160930C00089000 C 09/30/16 89.0 0.00 0.16
CAT 160930C00089500 C 09/30/16 89.5 0.00 0.31
CAT 160930C00090000 C 09/30/16 90.0 0.00 0.14
CAT 160930C00091000 C 09/30/16 91.0 0.00 0.44
CAT 160930C00092000 C 09/30/16 92.0 0.00 0.50
CAT 160930C00093000 C 09/30/16 93.0 0.00 0.50
CAT 160930C00094000 C 09/30/16 94.0 0.00 0.22
CAT 160930C00095000 C 09/30/16 95.0 0.00 0.15
CAT 160930P00065000 P 09/30/16 65.0 0.00 0.50
CAT 160930P00070000 P 09/30/16 70.0 0.00 0.50
CAT 160930P00070500 P 09/30/16 70.5 0.00 0.50
CAT 160930P00071000 P 09/30/16 71.0 0.00 0.50
CAT 160930P00071500 P 09/30/16 71.5 0.00 0.50
CAT 160930P00072000 P 09/30/16 72.0 0.00 0.02
CAT 160930P00072500 P 09/30/16 72.5 0.00 0.48
CAT 160930P00073000 P 09/30/16 73.0 0.00 0.50
CAT 160930P00073500 P 09/30/16 73.5 0.00 0.50
CAT 160930P00074000 P 09/30/16 74.0 0.00 0.50
CAT 160930P00074500 P 09/30/16 74.5 0.00 0.12
CAT 160930P00075000 P 09/30/16 75.0 0.00 0.23
CAT 160930P00075500 P 09/30/16 75.5 0.00 0.47
CAT 160930P00076000 P 09/30/16 76.0 0.00 0.39
CAT 160930P00076500 P 09/30/16 76.5 0.00 0.47
CAT 160930P00077000 P 09/30/16 77.0 0.00 0.12
CAT 160930P00077500 P 09/30/16 77.5 0.00 0.06
CAT 160930P00078000 P 09/30/16 78.0 0.00 0.12
CAT 160930P00078500 P 09/30/16 78.5 0.00 0.12
CAT 160930P00079000 P 09/30/16 79.0 0.00 0.01
CAT 160930P00079500 P 09/30/16 79.5 0.00 0.01
CAT 160930P00080000 P 09/30/16 80.0 0.01 0.02
CAT 160930P00080500 P 09/30/16 80.5 0.01 0.02
CAT 160930P00081000 P 09/30/16 81.0 0.02 0.03
CAT 160930P00081500 P 09/30/16 81.5 0.03 0.04
CAT 160930P00082000 P 09/30/16 82.0 0.04 0.06
CAT 160930P00082500 P 09/30/16 82.5 0.07 0.09
CAT 160930P00083000 P 09/30/16 83.0 0.12 0.14
CAT 160930P00083500 P 09/30/16 83.5 0.20 0.22
CAT 160930P00084000 P 09/30/16 84.0 0.33 0.35
CAT 160930P00084500 P 09/30/16 84.5 0.53 0.56
CAT 160930P00085000 P 09/30/16 85.0 0.81 0.84
CAT 160930P00085500 P 09/30/16 85.5 1.15 1.21
CAT 160930P00086000 P 09/30/16 86.0 1.56 1.63
CAT 160930P00086500 P 09/30/16 86.5 2.01 2.09
CAT 160930P00087000 P 09/30/16 87.0 2.49 2.59
CAT 160930P00087500 P 09/30/16 87.5 2.98 3.05
CAT 160930P00088000 P 09/30/16 88.0 3.50 3.55
CAT 160930P00088500 P 09/30/16 88.5 3.95 5.10
CAT 160930P00089000 P 09/30/16 89.0 4.40 5.45
CAT 160930P00089500 P 09/30/16 89.5 4.90 5.95
CAT 160930P00090000 P 09/30/16 90.0 5.15 6.55
CAT 160930P00091000 P 09/30/16 91.0 4.80 8.20
CAT 160930P00092000 P 09/30/16 92.0 5.90 9.75
CAT 160930P00093000 P 09/30/16 93.0 7.35 10.25
CAT 160930P00094000 P 09/30/16 94.0 7.80 11.65
CAT 160930P00095000 P 09/30/16 95.0 10.15 12.45
CAT 161007C00065000 C 10/07/16 65.0 17.50 20.15
CAT 161007C00070000 C 10/07/16 70.0 12.55 15.30
CAT 161007C00070500 C 10/07/16 70.5 11.90 16.00
CAT 161007C00071000 C 10/07/16 71.0 11.60 15.50
CAT 161007C00071500 C 10/07/16 71.5 11.10 15.00
CAT 161007C00072000 C 10/07/16 72.0 10.25 14.50
CAT 161007C00072500 C 10/07/16 72.5 9.70 13.70
CAT 161007C00073000 C 10/07/16 73.0 9.25 13.20
CAT 161007C00073500 C 10/07/16 73.5 8.85 12.70
CAT 161007C00074000 C 10/07/16 74.0 8.45 12.10
CAT 161007C00074500 C 10/07/16 74.5 7.65 11.60
CAT 161007C00075000 C 10/07/16 75.0 7.90 10.10
CAT 161007C00075500 C 10/07/16 75.5 7.35 9.40
CAT 161007C00076000 C 10/07/16 76.0 7.30 8.85
CAT 161007C00076500 C 10/07/16 76.5 5.70 9.70
CAT 161007C00077000 C 10/07/16 77.0 7.40 7.60
CAT 161007C00077500 C 10/07/16 77.5 6.90 7.10
CAT 161007C00078000 C 10/07/16 78.0 6.40 6.60
CAT 161007C00078500 C 10/07/16 78.5 5.95 6.15
CAT 161007C00079000 C 10/07/16 79.0 5.45 5.65
CAT 161007C00079500 C 10/07/16 79.5 4.95 5.15
CAT 161007C00080000 C 10/07/16 80.0 4.50 4.70
CAT 161007C00080500 C 10/07/16 80.5 3.95 4.20
CAT 161007C00081000 C 10/07/16 81.0 3.55 3.75
CAT 161007C00081500 C 10/07/16 81.5 3.20 3.25
CAT 161007C00082000 C 10/07/16 82.0 2.79 2.81
CAT 161007C00082500 C 10/07/16 82.5 2.38 2.40
CAT 161007C00083000 C 10/07/16 83.0 1.99 2.01
CAT 161007C00083500 C 10/07/16 83.5 1.63 1.65
CAT 161007C00084000 C 10/07/16 84.0 1.30 1.32
CAT 161007C00084500 C 10/07/16 84.5 1.01 1.03
CAT 161007C00085000 C 10/07/16 85.0 0.76 0.78
CAT 161007C00085500 C 10/07/16 85.5 0.55 0.56
CAT 161007C00086000 C 10/07/16 86.0 0.38 0.39
CAT 161007C00086500 C 10/07/16 86.5 0.26 0.27
CAT 161007C00087000 C 10/07/16 87.0 0.17 0.18
CAT 161007C00087500 C 10/07/16 87.5 0.11 0.12
CAT 161007C00088000 C 10/07/16 88.0 0.06 0.10
CAT 161007C00088500 C 10/07/16 88.5 0.04 0.08
CAT 161007C00089000 C 10/07/16 89.0 0.02 0.06
CAT 161007C00089500 C 10/07/16 89.5 0.00 0.13
CAT 161007C00090000 C 10/07/16 90.0 0.00 0.22
CAT 161007C00090500 C 10/07/16 90.5 0.00 0.22
CAT 161007C00091000 C 10/07/16 91.0 0.00 0.22
CAT 161007C00092000 C 10/07/16 92.0 0.00 0.50
CAT 161007C00093000 C 10/07/16 93.0 0.00 0.50
CAT 161007C00094000 C 10/07/16 94.0 0.00 0.22
CAT 161007C00095000 C 10/07/16 95.0 0.00 0.22
CAT 161007P00065000 P 10/07/16 65.0 0.00 0.22
CAT 161007P00070000 P 10/07/16 70.0 0.00 0.22
CAT 161007P00070500 P 10/07/16 70.5 0.00 0.50
CAT 161007P00071000 P 10/07/16 71.0 0.00 0.22
CAT 161007P00071500 P 10/07/16 71.5 0.00 0.50
CAT 161007P00072000 P 10/07/16 72.0 0.00 0.22
CAT 161007P00072500 P 10/07/16 72.5 0.00 0.03
CAT 161007P00073000 P 10/07/16 73.0 0.00 0.22
CAT 161007P00073500 P 10/07/16 73.5 0.00 0.22
CAT 161007P00074000 P 10/07/16 74.0 0.00 0.22
CAT 161007P00074500 P 10/07/16 74.5 0.00 0.23
CAT 161007P00075000 P 10/07/16 75.0 0.00 0.23
CAT 161007P00075500 P 10/07/16 75.5 0.00 0.02
CAT 161007P00076000 P 10/07/16 76.0 0.01 0.03
CAT 161007P00076500 P 10/07/16 76.5 0.02 0.03
CAT 161007P00077000 P 10/07/16 77.0 0.03 0.04
CAT 161007P00077500 P 10/07/16 77.5 0.03 0.04
CAT 161007P00078000 P 10/07/16 78.0 0.04 0.06
CAT 161007P00078500 P 10/07/16 78.5 0.05 0.07
CAT 161007P00079000 P 10/07/16 79.0 0.07 0.08
CAT 161007P00079500 P 10/07/16 79.5 0.09 0.10
CAT 161007P00080000 P 10/07/16 80.0 0.11 0.12
CAT 161007P00080500 P 10/07/16 80.5 0.15 0.16
CAT 161007P00081000 P 10/07/16 81.0 0.19 0.20
CAT 161007P00081500 P 10/07/16 81.5 0.24 0.25
CAT 161007P00082000 P 10/07/16 82.0 0.31 0.32
CAT 161007P00082500 P 10/07/16 82.5 0.40 0.41
CAT 161007P00083000 P 10/07/16 83.0 0.51 0.52
CAT 161007P00083500 P 10/07/16 83.5 0.65 0.66
CAT 161007P00084000 P 10/07/16 84.0 0.82 0.83
CAT 161007P00084500 P 10/07/16 84.5 1.02 1.04
CAT 161007P00085000 P 10/07/16 85.0 1.27 1.29
CAT 161007P00085500 P 10/07/16 85.5 1.54 1.61
CAT 161007P00086000 P 10/07/16 86.0 1.87 1.93
CAT 161007P00086500 P 10/07/16 86.5 2.24 2.31
CAT 161007P00087000 P 10/07/16 87.0 2.66 2.73
CAT 161007P00087500 P 10/07/16 87.5 3.00 3.45
CAT 161007P00088000 P 10/07/16 88.0 3.40 4.15
CAT 161007P00088500 P 10/07/16 88.5 3.80 4.70
CAT 161007P00089000 P 10/07/16 89.0 4.50 4.60
CAT 161007P00089500 P 10/07/16 89.5 4.90 5.75
CAT 161007P00090000 P 10/07/16 90.0 5.40 6.15
CAT 161007P00090500 P 10/07/16 90.5 5.90 6.65
CAT 161007P00091000 P 10/07/16 91.0 4.80 8.25
CAT 161007P00092000 P 10/07/16 92.0 5.80 9.25
CAT 161007P00093000 P 10/07/16 93.0 6.80 10.30
CAT 161007P00094000 P 10/07/16 94.0 7.80 11.65
CAT 161007P00095000 P 10/07/16 95.0 10.10 12.05
CAT 161014C00065000 C 10/14/16 65.0 17.60 20.15
CAT 161014C00070000 C 10/14/16 70.0 12.60 16.15
CAT 161014C00072000 C 10/14/16 72.0 10.15 14.10
CAT 161014C00072500 C 10/14/16 72.5 9.70 13.70
CAT 161014C00073000 C 10/14/16 73.0 9.30 13.20
CAT 161014C00073500 C 10/14/16 73.5 8.80 12.70
CAT 161014C00074000 C 10/14/16 74.0 8.30 12.20
CAT 161014C00074500 C 10/14/16 74.5 8.40 10.75
CAT 161014C00075000 C 10/14/16 75.0 8.00 10.15
CAT 161014C00075500 C 10/14/16 75.5 6.90 10.75
CAT 161014C00076000 C 10/14/16 76.0 6.45 10.25
CAT 161014C00076500 C 10/14/16 76.5 5.95 9.50
CAT 161014C00077000 C 10/14/16 77.0 7.45 7.70
CAT 161014C00077500 C 10/14/16 77.5 7.00 7.20
CAT 161014C00078000 C 10/14/16 78.0 4.50 8.35
CAT 161014C00078500 C 10/14/16 78.5 6.05 6.25
CAT 161014C00079000 C 10/14/16 79.0 5.55 5.75
CAT 161014C00079500 C 10/14/16 79.5 4.40 5.55
CAT 161014C00080000 C 10/14/16 80.0 4.65 4.85
CAT 161014C00080500 C 10/14/16 80.5 4.25 4.40
CAT 161014C00081000 C 10/14/16 81.0 3.75 3.95
CAT 161014C00081500 C 10/14/16 81.5 3.40 3.55
CAT 161014C00082000 C 10/14/16 82.0 3.00 3.20
CAT 161014C00082500 C 10/14/16 82.5 2.66 2.72
CAT 161014C00083000 C 10/14/16 83.0 2.28 2.37
CAT 161014C00083500 C 10/14/16 83.5 1.96 2.02
CAT 161014C00084000 C 10/14/16 84.0 1.64 1.70
CAT 161014C00084500 C 10/14/16 84.5 1.36 1.41
CAT 161014C00085000 C 10/14/16 85.0 1.10 1.15
CAT 161014C00085500 C 10/14/16 85.5 0.87 0.91
CAT 161014C00086000 C 10/14/16 86.0 0.67 0.71
CAT 161014C00086500 C 10/14/16 86.5 0.50 0.54
CAT 161014C00087000 C 10/14/16 87.0 0.36 0.41
CAT 161014C00087500 C 10/14/16 87.5 0.25 0.31
CAT 161014C00088000 C 10/14/16 88.0 0.18 0.23
CAT 161014C00088500 C 10/14/16 88.5 0.12 0.17
CAT 161014C00089000 C 10/14/16 89.0 0.00 0.37
CAT 161014C00090000 C 10/14/16 90.0 0.00 0.14
CAT 161014C00090500 C 10/14/16 90.5 0.00 0.47
CAT 161014C00091000 C 10/14/16 91.0 0.00 0.48
CAT 161014C00095000 C 10/14/16 95.0 0.00 0.15
CAT 161014P00065000 P 10/14/16 65.0 0.00 0.22
CAT 161014P00070000 P 10/14/16 70.0 0.00 0.22
CAT 161014P00072000 P 10/14/16 72.0 0.00 0.23
CAT 161014P00072500 P 10/14/16 72.5 0.00 0.23
CAT 161014P00073000 P 10/14/16 73.0 0.00 0.12
CAT 161014P00073500 P 10/14/16 73.5 0.00 0.25
CAT 161014P00074000 P 10/14/16 74.0 0.00 0.24
CAT 161014P00074500 P 10/14/16 74.5 0.01 0.26
CAT 161014P00075000 P 10/14/16 75.0 0.01 0.27
CAT 161014P00075500 P 10/14/16 75.5 0.02 0.27
CAT 161014P00076000 P 10/14/16 76.0 0.06 0.46
CAT 161014P00076500 P 10/14/16 76.5 0.07 0.38
CAT 161014P00077000 P 10/14/16 77.0 0.08 0.16
CAT 161014P00077500 P 10/14/16 77.5 0.10 0.14
CAT 161014P00078000 P 10/14/16 78.0 0.12 0.18
CAT 161014P00078500 P 10/14/16 78.5 0.15 0.19
CAT 161014P00079000 P 10/14/16 79.0 0.18 0.22
CAT 161014P00079500 P 10/14/16 79.5 0.21 0.27
CAT 161014P00080000 P 10/14/16 80.0 0.25 0.31
CAT 161014P00080500 P 10/14/16 80.5 0.32 0.37
CAT 161014P00081000 P 10/14/16 81.0 0.40 0.44
CAT 161014P00081500 P 10/14/16 81.5 0.48 0.52
CAT 161014P00082000 P 10/14/16 82.0 0.57 0.62
CAT 161014P00082500 P 10/14/16 82.5 0.68 0.74
CAT 161014P00083000 P 10/14/16 83.0 0.83 0.87
CAT 161014P00083500 P 10/14/16 83.5 0.97 1.03
CAT 161014P00084000 P 10/14/16 84.0 1.15 1.22
CAT 161014P00084500 P 10/14/16 84.5 1.36 1.43
CAT 161014P00085000 P 10/14/16 85.0 1.60 1.67
CAT 161014P00085500 P 10/14/16 85.5 1.86 1.94
CAT 161014P00086000 P 10/14/16 86.0 2.15 2.25
CAT 161014P00086500 P 10/14/16 86.5 2.41 2.57
CAT 161014P00087000 P 10/14/16 87.0 2.85 2.96
CAT 161014P00087500 P 10/14/16 87.5 3.20 3.40
CAT 161014P00088000 P 10/14/16 88.0 3.65 3.85
CAT 161014P00088500 P 10/14/16 88.5 3.90 4.80
CAT 161014P00089000 P 10/14/16 89.0 4.25 5.30
CAT 161014P00090000 P 10/14/16 90.0 5.40 6.20
CAT 161014P00090500 P 10/14/16 90.5 5.90 6.70
CAT 161014P00091000 P 10/14/16 91.0 4.85 8.60
CAT 161014P00095000 P 10/14/16 95.0 10.45 10.60
CAT 161021C00042500 C 10/21/16 42.5 40.40 42.90
CAT 161021C00045000 C 10/21/16 45.0 37.15 40.95
CAT 161021C00050000 C 10/21/16 50.0 32.25 35.45
CAT 161021C00055000 C 10/21/16 55.0 28.10 30.05
CAT 161021C00060000 C 10/21/16 60.0 22.85 25.00
CAT 161021C00065000 C 10/21/16 65.0 19.15 19.60
CAT 161021C00070000 C 10/21/16 70.0 13.85 15.15
CAT 161021C00072500 C 10/21/16 72.5 10.45 12.55
CAT 161021C00074500 C 10/21/16 74.5 8.50 10.60
CAT 161021C00075000 C 10/21/16 75.0 9.30 9.85
CAT 161021C00075500 C 10/21/16 75.5 7.50 9.70
CAT 161021C00076000 C 10/21/16 76.0 7.00 9.20
CAT 161021C00076500 C 10/21/16 76.5 6.75 8.70
CAT 161021C00077000 C 10/21/16 77.0 6.30 8.10
CAT 161021C00077500 C 10/21/16 77.5 5.85 7.55
CAT 161021C00078000 C 10/21/16 78.0 5.65 7.05
CAT 161021C00078500 C 10/21/16 78.5 5.55 6.55
CAT 161021C00079000 C 10/21/16 79.0 5.50 5.90
CAT 161021C00079500 C 10/21/16 79.5 5.15 5.40
CAT 161021C00080000 C 10/21/16 80.0 4.70 4.90
CAT 161021C00080500 C 10/21/16 80.5 4.30 4.50
CAT 161021C00081000 C 10/21/16 81.0 3.90 4.10
CAT 161021C00081500 C 10/21/16 81.5 3.50 3.65
CAT 161021C00082000 C 10/21/16 82.0 3.10 3.25
CAT 161021C00082500 C 10/21/16 82.5 2.70 2.89
CAT 161021C00083000 C 10/21/16 83.0 2.38 2.55
CAT 161021C00083500 C 10/21/16 83.5 2.07 2.21
CAT 161021C00084000 C 10/21/16 84.0 1.76 1.91
CAT 161021C00084500 C 10/21/16 84.5 1.50 1.63
CAT 161021C00085000 C 10/21/16 85.0 1.25 1.36
CAT 161021C00085500 C 10/21/16 85.5 1.00 1.15
CAT 161021C00086000 C 10/21/16 86.0 0.81 0.94
CAT 161021C00086500 C 10/21/16 86.5 0.64 0.77
CAT 161021C00087000 C 10/21/16 87.0 0.50 0.62
CAT 161021C00087500 C 10/21/16 87.5 0.41 0.49
CAT 161021C00088000 C 10/21/16 88.0 0.30 0.39
CAT 161021C00088500 C 10/21/16 88.5 0.23 0.31
CAT 161021C00089000 C 10/21/16 89.0 0.15 0.30
CAT 161021C00089500 C 10/21/16 89.5 0.08 0.25
CAT 161021C00090000 C 10/21/16 90.0 0.11 0.17
CAT 161021C00091000 C 10/21/16 91.0 0.04 0.12
CAT 161021C00092500 C 10/21/16 92.5 0.00 0.08
CAT 161021C00095000 C 10/21/16 95.0 0.00 0.05
CAT 161021C00100000 C 10/21/16 100.0 0.00 0.05
CAT 161021C00105000 C 10/21/16 105.0 0.00 0.05
CAT 161021C00110000 C 10/21/16 110.0 0.00 0.04
CAT 161021C00115000 C 10/21/16 115.0 0.00 0.04
CAT 161021C00120000 C 10/21/16 120.0 0.00 0.04
CAT 161021C00125000 C 10/21/16 125.0 0.00 0.04
CAT 161021P00042500 P 10/21/16 42.5 0.00 0.04
CAT 161021P00045000 P 10/21/16 45.0 0.00 0.04
CAT 161021P00050000 P 10/21/16 50.0 0.00 0.04
CAT 161021P00055000 P 10/21/16 55.0 0.01 0.05
CAT 161021P00060000 P 10/21/16 60.0 0.00 0.05
CAT 161021P00065000 P 10/21/16 65.0 0.00 0.06
CAT 161021P00070000 P 10/21/16 70.0 0.00 0.08
CAT 161021P00072500 P 10/21/16 72.5 0.05 0.12
CAT 161021P00074500 P 10/21/16 74.5 0.10 0.18
CAT 161021P00075000 P 10/21/16 75.0 0.12 0.18
CAT 161021P00075500 P 10/21/16 75.5 0.14 0.20
CAT 161021P00076000 P 10/21/16 76.0 0.17 0.22
CAT 161021P00076500 P 10/21/16 76.5 0.20 0.26
CAT 161021P00077000 P 10/21/16 77.0 0.23 0.28
CAT 161021P00077500 P 10/21/16 77.5 0.27 0.31
CAT 161021P00078000 P 10/21/16 78.0 0.31 0.36
CAT 161021P00078500 P 10/21/16 78.5 0.36 0.41
CAT 161021P00079000 P 10/21/16 79.0 0.42 0.47
CAT 161021P00079500 P 10/21/16 79.5 0.49 0.54
CAT 161021P00080000 P 10/21/16 80.0 0.57 0.63
CAT 161021P00080500 P 10/21/16 80.5 0.66 0.71
CAT 161021P00081000 P 10/21/16 81.0 0.77 0.82
CAT 161021P00081500 P 10/21/16 81.5 0.88 0.95
CAT 161021P00082000 P 10/21/16 82.0 1.02 1.10
CAT 161021P00082500 P 10/21/16 82.5 1.16 1.27
CAT 161021P00083000 P 10/21/16 83.0 1.33 1.45
CAT 161021P00083500 P 10/21/16 83.5 1.55 1.68
CAT 161021P00084000 P 10/21/16 84.0 1.76 1.91
CAT 161021P00084500 P 10/21/16 84.5 1.97 2.16
CAT 161021P00085000 P 10/21/16 85.0 2.30 2.45
CAT 161021P00085500 P 10/21/16 85.5 2.60 2.76
CAT 161021P00086000 P 10/21/16 86.0 2.95 3.10
CAT 161021P00086500 P 10/21/16 86.5 3.30 3.50
CAT 161021P00087000 P 10/21/16 87.0 3.70 3.85
CAT 161021P00087500 P 10/21/16 87.5 4.05 4.30
CAT 161021P00088000 P 10/21/16 88.0 4.10 5.75
CAT 161021P00088500 P 10/21/16 88.5 4.55 7.05
CAT 161021P00089000 P 10/21/16 89.0 5.15 6.45
CAT 161021P00089500 P 10/21/16 89.5 5.45 7.45
CAT 161021P00090000 P 10/21/16 90.0 6.10 7.30
CAT 161021P00091000 P 10/21/16 91.0 6.70 8.90
CAT 161021P00092500 P 10/21/16 92.5 8.30 10.45
CAT 161021P00095000 P 10/21/16 95.0 11.30 13.00
CAT 161021P00100000 P 10/21/16 100.0 16.00 18.25
CAT 161021P00105000 P 10/21/16 105.0 20.90 23.25
CAT 161021P00110000 P 10/21/16 110.0 25.80 28.60
CAT 161021P00115000 P 10/21/16 115.0 30.80 33.60
CAT 161021P00120000 P 10/21/16 120.0 35.75 38.45
CAT 161021P00125000 P 10/21/16 125.0 40.90 43.55
CAT 161028C00060000 C 10/28/16 60.0 22.35 25.25
CAT 161028C00065000 C 10/28/16 65.0 17.45 21.50
CAT 161028C00070000 C 10/28/16 70.0 12.60 15.10
CAT 161028C00072000 C 10/28/16 72.0 10.60 14.25
CAT 161028C00072500 C 10/28/16 72.5 10.20 13.70
CAT 161028C00073000 C 10/28/16 73.0 9.50 13.30
CAT 161028C00073500 C 10/28/16 73.5 9.05 12.80
CAT 161028C00074000 C 10/28/16 74.0 8.55 12.30
CAT 161028C00074500 C 10/28/16 74.5 8.05 11.85
CAT 161028C00075000 C 10/28/16 75.0 8.10 10.20
CAT 161028C00075500 C 10/28/16 75.5 7.55 9.80
CAT 161028C00076000 C 10/28/16 76.0 8.55 8.75
CAT 161028C00076500 C 10/28/16 76.5 8.05 8.25
CAT 161028C00077000 C 10/28/16 77.0 7.60 7.80
CAT 161028C00077500 C 10/28/16 77.5 7.15 7.35
CAT 161028C00078000 C 10/28/16 78.0 6.60 6.90
CAT 161028C00078500 C 10/28/16 78.5 6.30 6.40
CAT 161028C00079000 C 10/28/16 79.0 5.85 6.05
CAT 161028C00079500 C 10/28/16 79.5 5.40 5.55
CAT 161028C00080000 C 10/28/16 80.0 4.95 5.20
CAT 161028C00080500 C 10/28/16 80.5 4.60 4.75
CAT 161028C00081000 C 10/28/16 81.0 4.20 4.40
CAT 161028C00081500 C 10/28/16 81.5 3.85 4.05
CAT 161028C00082000 C 10/28/16 82.0 3.50 3.65
CAT 161028C00082500 C 10/28/16 82.5 3.10 3.35
CAT 161028C00083000 C 10/28/16 83.0 2.85 2.92
CAT 161028C00083500 C 10/28/16 83.5 2.54 2.61
CAT 161028C00084000 C 10/28/16 84.0 2.26 2.32
CAT 161028C00084500 C 10/28/16 84.5 2.00 2.05
CAT 161028C00085000 C 10/28/16 85.0 1.75 1.80
CAT 161028C00085500 C 10/28/16 85.5 1.51 1.58
CAT 161028C00086000 C 10/28/16 86.0 1.31 1.36
CAT 161028C00086500 C 10/28/16 86.5 1.12 1.17
CAT 161028C00087000 C 10/28/16 87.0 0.97 1.00
CAT 161028C00087500 C 10/28/16 87.5 0.82 0.85
CAT 161028C00088000 C 10/28/16 88.0 0.69 0.72
CAT 161028C00088500 C 10/28/16 88.5 0.57 0.60
CAT 161028C00089000 C 10/28/16 89.0 0.46 0.51
CAT 161028C00089500 C 10/28/16 89.5 0.38 0.43
CAT 161028C00090000 C 10/28/16 90.0 0.28 0.36
CAT 161028C00090500 C 10/28/16 90.5 0.24 0.30
CAT 161028C00091000 C 10/28/16 91.0 0.15 0.41
CAT 161028C00095000 C 10/28/16 95.0 0.00 0.15
CAT 161028P00060000 P 10/28/16 60.0 0.00 0.22
CAT 161028P00065000 P 10/28/16 65.0 0.00 0.20
CAT 161028P00070000 P 10/28/16 70.0 0.09 0.33
CAT 161028P00072000 P 10/28/16 72.0 0.06 0.36
CAT 161028P00072500 P 10/28/16 72.5 0.11 0.36
CAT 161028P00073000 P 10/28/16 73.0 0.18 0.38
CAT 161028P00073500 P 10/28/16 73.5 0.21 0.37
CAT 161028P00074000 P 10/28/16 74.0 0.24 0.35
CAT 161028P00074500 P 10/28/16 74.5 0.27 0.33
CAT 161028P00075000 P 10/28/16 75.0 0.30 0.37
CAT 161028P00075500 P 10/28/16 75.5 0.34 0.41
CAT 161028P00076000 P 10/28/16 76.0 0.38 0.44
CAT 161028P00076500 P 10/28/16 76.5 0.44 0.49
CAT 161028P00077000 P 10/28/16 77.0 0.50 0.54
CAT 161028P00077500 P 10/28/16 77.5 0.57 0.61
CAT 161028P00078000 P 10/28/16 78.0 0.64 0.68
CAT 161028P00078500 P 10/28/16 78.5 0.72 0.76
CAT 161028P00079000 P 10/28/16 79.0 0.81 0.85
CAT 161028P00079500 P 10/28/16 79.5 0.94 0.96
CAT 161028P00080000 P 10/28/16 80.0 1.05 1.08
CAT 161028P00080500 P 10/28/16 80.5 1.18 1.21
CAT 161028P00081000 P 10/28/16 81.0 1.32 1.35
CAT 161028P00081500 P 10/28/16 81.5 1.45 1.51
CAT 161028P00082000 P 10/28/16 82.0 1.62 1.68
CAT 161028P00082500 P 10/28/16 82.5 1.80 1.87
CAT 161028P00083000 P 10/28/16 83.0 2.00 2.06
CAT 161028P00083500 P 10/28/16 83.5 2.21 2.29
CAT 161028P00084000 P 10/28/16 84.0 2.44 2.52
CAT 161028P00084500 P 10/28/16 84.5 2.69 2.78
CAT 161028P00085000 P 10/28/16 85.0 2.95 3.15
CAT 161028P00085500 P 10/28/16 85.5 3.20 3.35
CAT 161028P00086000 P 10/28/16 86.0 3.50 3.70
CAT 161028P00086500 P 10/28/16 86.5 3.80 4.00
CAT 161028P00087000 P 10/28/16 87.0 4.15 4.35
CAT 161028P00087500 P 10/28/16 87.5 4.50 4.70
CAT 161028P00088000 P 10/28/16 88.0 4.90 5.10
CAT 161028P00088500 P 10/28/16 88.5 5.30 5.50
CAT 161028P00089000 P 10/28/16 89.0 5.70 5.90
CAT 161028P00089500 P 10/28/16 89.5 6.10 6.30
CAT 161028P00090000 P 10/28/16 90.0 6.55 6.75
CAT 161028P00090500 P 10/28/16 90.5 6.55 8.55
CAT 161028P00091000 P 10/28/16 91.0 7.10 9.05
CAT 161028P00095000 P 10/28/16 95.0 10.75 13.20
CAT 161104C00065000 C 11/04/16 65.0 17.95 20.20
CAT 161104C00070000 C 11/04/16 70.0 12.65 16.25
CAT 161104C00072000 C 11/04/16 72.0 10.70 13.35
CAT 161104C00072500 C 11/04/16 72.5 10.15 13.70
CAT 161104C00073000 C 11/04/16 73.0 9.55 13.30
CAT 161104C00073500 C 11/04/16 73.5 8.95 12.80
CAT 161104C00074000 C 11/04/16 74.0 8.40 12.45
CAT 161104C00074500 C 11/04/16 74.5 8.00 12.00
CAT 161104C00075000 C 11/04/16 75.0 7.60 11.40
CAT 161104C00075500 C 11/04/16 75.5 6.90 10.90
CAT 161104C00076000 C 11/04/16 76.0 8.60 8.80
CAT 161104C00076500 C 11/04/16 76.5 8.15 8.30
CAT 161104C00077000 C 11/04/16 77.0 7.70 7.85
CAT 161104C00077500 C 11/04/16 77.5 7.00 7.45
CAT 161104C00078000 C 11/04/16 78.0 6.75 7.00
CAT 161104C00078500 C 11/04/16 78.5 4.25 8.25
CAT 161104C00079000 C 11/04/16 79.0 5.90 6.10
CAT 161104C00079500 C 11/04/16 79.5 4.30 5.70
CAT 161104C00080000 C 11/04/16 80.0 5.10 5.25
CAT 161104C00080500 C 11/04/16 80.5 4.70 4.95
CAT 161104C00081000 C 11/04/16 81.0 4.35 4.55
CAT 161104C00081500 C 11/04/16 81.5 3.90 4.20
CAT 161104C00082000 C 11/04/16 82.0 3.55 3.85
CAT 161104C00082500 C 11/04/16 82.5 3.25 3.50
CAT 161104C00083000 C 11/04/16 83.0 3.00 3.15
CAT 161104C00083500 C 11/04/16 83.5 2.70 2.77
CAT 161104C00084000 C 11/04/16 84.0 2.42 2.49
CAT 161104C00084500 C 11/04/16 84.5 2.16 2.22
CAT 161104C00085000 C 11/04/16 85.0 1.91 1.97
CAT 161104C00085500 C 11/04/16 85.5 1.68 1.74
CAT 161104C00086000 C 11/04/16 86.0 1.47 1.53
CAT 161104C00086500 C 11/04/16 86.5 1.28 1.34
CAT 161104C00087000 C 11/04/16 87.0 1.11 1.16
CAT 161104C00087500 C 11/04/16 87.5 0.95 1.00
CAT 161104C00088000 C 11/04/16 88.0 0.81 0.85
CAT 161104C00088500 C 11/04/16 88.5 0.69 0.74
CAT 161104C00089000 C 11/04/16 89.0 0.58 0.64
CAT 161104C00089500 C 11/04/16 89.5 0.48 0.55
CAT 161104C00090000 C 11/04/16 90.0 0.39 0.47
CAT 161104P00065000 P 11/04/16 65.0 0.00 0.50
CAT 161104P00070000 P 11/04/16 70.0 0.04 0.45
CAT 161104P00072000 P 11/04/16 72.0 0.20 0.41
CAT 161104P00072500 P 11/04/16 72.5 0.23 0.40
CAT 161104P00073000 P 11/04/16 73.0 0.26 0.34
CAT 161104P00073500 P 11/04/16 73.5 0.29 0.35
CAT 161104P00074000 P 11/04/16 74.0 0.32 0.39
CAT 161104P00074500 P 11/04/16 74.5 0.36 0.42
CAT 161104P00075000 P 11/04/16 75.0 0.40 0.46
CAT 161104P00075500 P 11/04/16 75.5 0.45 0.51
CAT 161104P00076000 P 11/04/16 76.0 0.50 0.56
CAT 161104P00076500 P 11/04/16 76.5 0.56 0.62
CAT 161104P00077000 P 11/04/16 77.0 0.63 0.69
CAT 161104P00077500 P 11/04/16 77.5 0.70 0.76
CAT 161104P00078000 P 11/04/16 78.0 0.78 0.83
CAT 161104P00078500 P 11/04/16 78.5 0.87 0.92
CAT 161104P00079000 P 11/04/16 79.0 0.97 1.02
CAT 161104P00079500 P 11/04/16 79.5 1.08 1.14
CAT 161104P00080000 P 11/04/16 80.0 1.21 1.26
CAT 161104P00080500 P 11/04/16 80.5 1.33 1.40
CAT 161104P00081000 P 11/04/16 81.0 1.48 1.55
CAT 161104P00081500 P 11/04/16 81.5 1.63 1.70
CAT 161104P00082000 P 11/04/16 82.0 1.81 1.87
CAT 161104P00082500 P 11/04/16 82.5 2.00 2.06
CAT 161104P00083000 P 11/04/16 83.0 2.19 2.27
CAT 161104P00083500 P 11/04/16 83.5 2.41 2.49
CAT 161104P00084000 P 11/04/16 84.0 2.64 2.72
CAT 161104P00084500 P 11/04/16 84.5 2.88 3.05
CAT 161104P00085000 P 11/04/16 85.0 3.10 3.30
CAT 161104P00085500 P 11/04/16 85.5 3.35 3.60
CAT 161104P00086000 P 11/04/16 86.0 3.65 3.85
CAT 161104P00086500 P 11/04/16 86.5 3.95 4.40
CAT 161104P00087000 P 11/04/16 87.0 4.30 4.55
CAT 161104P00087500 P 11/04/16 87.5 4.65 4.90
CAT 161104P00088000 P 11/04/16 88.0 4.50 6.25
CAT 161104P00088500 P 11/04/16 88.5 4.85 6.55
CAT 161104P00089000 P 11/04/16 89.0 5.35 6.95
CAT 161104P00089500 P 11/04/16 89.5 6.20 7.20
CAT 161104P00090000 P 11/04/16 90.0 6.65 6.85
CAT 161118C00037500 C 11/18/16 37.5 45.65 47.70
CAT 161118C00040000 C 11/18/16 40.0 42.15 46.50
CAT 161118C00042500 C 11/18/16 42.5 39.65 44.00
CAT 161118C00045000 C 11/18/16 45.0 37.15 41.55
CAT 161118C00047500 C 11/18/16 47.5 34.65 38.45
CAT 161118C00050000 C 11/18/16 50.0 33.10 35.00
CAT 161118C00055000 C 11/18/16 55.0 27.40 31.50
CAT 161118C00060000 C 11/18/16 60.0 23.10 24.95
CAT 161118C00062500 C 11/18/16 62.5 20.70 22.60
CAT 161118C00065000 C 11/18/16 65.0 18.80 19.75
CAT 161118C00067500 C 11/18/16 67.5 15.70 17.50
CAT 161118C00070000 C 11/18/16 70.0 13.20 15.00
CAT 161118C00072500 C 11/18/16 72.5 12.05 12.15
CAT 161118C00075000 C 11/18/16 75.0 9.65 9.80
CAT 161118C00077500 C 11/18/16 77.5 7.40 7.55
CAT 161118C00080000 C 11/18/16 80.0 5.40 5.50
CAT 161118C00082500 C 11/18/16 82.5 3.70 3.75
CAT 161118C00085000 C 11/18/16 85.0 2.30 2.33
CAT 161118C00087500 C 11/18/16 87.5 1.29 1.31
CAT 161118C00090000 C 11/18/16 90.0 0.64 0.66
CAT 161118C00092500 C 11/18/16 92.5 0.29 0.31
CAT 161118C00095000 C 11/18/16 95.0 0.12 0.13
CAT 161118C00100000 C 11/18/16 100.0 0.00 0.06
CAT 161118C00105000 C 11/18/16 105.0 0.00 0.05
CAT 161118C00110000 C 11/18/16 110.0 0.00 0.04
CAT 161118P00037500 P 11/18/16 37.5 0.00 0.03
CAT 161118P00040000 P 11/18/16 40.0 0.00 0.04
CAT 161118P00042500 P 11/18/16 42.5 0.00 0.04
CAT 161118P00045000 P 11/18/16 45.0 0.00 0.04
CAT 161118P00047500 P 11/18/16 47.5 0.00 0.05
CAT 161118P00050000 P 11/18/16 50.0 0.01 0.05
CAT 161118P00055000 P 11/18/16 55.0 0.01 0.05
CAT 161118P00060000 P 11/18/16 60.0 0.05 0.06
CAT 161118P00062500 P 11/18/16 62.5 0.08 0.09
CAT 161118P00065000 P 11/18/16 65.0 0.12 0.13
CAT 161118P00067500 P 11/18/16 67.5 0.18 0.19
CAT 161118P00070000 P 11/18/16 70.0 0.28 0.29
CAT 161118P00072500 P 11/18/16 72.5 0.43 0.44
CAT 161118P00075000 P 11/18/16 75.0 0.66 0.67
CAT 161118P00077500 P 11/18/16 77.5 1.04 1.05
CAT 161118P00080000 P 11/18/16 80.0 1.60 1.62
CAT 161118P00082500 P 11/18/16 82.5 2.43 2.44
CAT 161118P00085000 P 11/18/16 85.0 3.55 3.65
CAT 161118P00087500 P 11/18/16 87.5 5.05 5.15
CAT 161118P00090000 P 11/18/16 90.0 6.85 7.05
CAT 161118P00092500 P 11/18/16 92.5 8.75 10.35
CAT 161118P00095000 P 11/18/16 95.0 10.95 12.95
CAT 161118P00100000 P 11/18/16 100.0 16.25 16.45
CAT 161118P00105000 P 11/18/16 105.0 20.90 22.65
CAT 161118P00110000 P 11/18/16 110.0 25.65 27.70
CAT 161216C00060000 C 12/16/16 60.0 23.15 24.90
CAT 161216C00065000 C 12/16/16 65.0 18.15 19.95
CAT 161216C00070000 C 12/16/16 70.0 13.25 15.10
CAT 161216C00075000 C 12/16/16 75.0 9.90 10.05
CAT 161216C00077500 C 12/16/16 77.5 7.80 7.95
CAT 161216C00080000 C 12/16/16 80.0 5.95 6.00
CAT 161216C00082500 C 12/16/16 82.5 4.25 4.30
CAT 161216C00085000 C 12/16/16 85.0 2.90 2.93
CAT 161216C00087500 C 12/16/16 87.5 1.83 1.86
CAT 161216C00090000 C 12/16/16 90.0 1.07 1.11
CAT 161216C00092500 C 12/16/16 92.5 0.59 0.61
CAT 161216C00095000 C 12/16/16 95.0 0.30 0.32
CAT 161216P00060000 P 12/16/16 60.0 0.14 0.15
CAT 161216P00065000 P 12/16/16 65.0 0.27 0.28
CAT 161216P00070000 P 12/16/16 70.0 0.53 0.54
CAT 161216P00075000 P 12/16/16 75.0 1.07 1.09
CAT 161216P00077500 P 12/16/16 77.5 1.53 1.54
CAT 161216P00080000 P 12/16/16 80.0 2.16 2.18
CAT 161216P00082500 P 12/16/16 82.5 3.00 3.05
CAT 161216P00085000 P 12/16/16 85.0 4.15 4.20
CAT 161216P00087500 P 12/16/16 87.5 5.55 5.70
CAT 161216P00090000 P 12/16/16 90.0 7.25 7.60
CAT 161216P00092500 P 12/16/16 92.5 9.05 10.65
CAT 161216P00095000 P 12/16/16 95.0 11.45 12.10
CAT 170120C00030000 C 01/20/17 30.0 53.10 55.00
CAT 170120C00032500 C 01/20/17 32.5 49.70 53.90
CAT 170120C00035000 C 01/20/17 35.0 47.20 51.55
CAT 170120C00037500 C 01/20/17 37.5 44.70 48.95
CAT 170120C00040000 C 01/20/17 40.0 43.10 45.15
CAT 170120C00042500 C 01/20/17 42.5 40.00 44.00
CAT 170120C00045000 C 01/20/17 45.0 37.85 40.15
CAT 170120C00047500 C 01/20/17 47.5 35.65 37.50
CAT 170120C00050000 C 01/20/17 50.0 33.10 35.00
CAT 170120C00052500 C 01/20/17 52.5 29.90 34.05
CAT 170120C00055000 C 01/20/17 55.0 27.85 29.95
CAT 170120C00057500 C 01/20/17 57.5 25.35 27.50
CAT 170120C00060000 C 01/20/17 60.0 23.15 25.00
CAT 170120C00062500 C 01/20/17 62.5 20.40 22.45
CAT 170120C00065000 C 01/20/17 65.0 18.20 20.05
CAT 170120C00067500 C 01/20/17 67.5 17.05 17.20
CAT 170120C00070000 C 01/20/17 70.0 14.65 14.85
CAT 170120C00072500 C 01/20/17 72.5 12.35 12.55
CAT 170120C00075000 C 01/20/17 75.0 10.20 10.40
CAT 170120C00077500 C 01/20/17 77.5 8.20 8.30
CAT 170120C00080000 C 01/20/17 80.0 6.35 6.45
CAT 170120C00082500 C 01/20/17 82.5 4.70 4.85
CAT 170120C00085000 C 01/20/17 85.0 3.35 3.45
CAT 170120C00087500 C 01/20/17 87.5 2.34 2.35
CAT 170120C00090000 C 01/20/17 90.0 1.51 1.53
CAT 170120C00092500 C 01/20/17 92.5 0.93 0.95
CAT 170120C00095000 C 01/20/17 95.0 0.54 0.55
CAT 170120C00097500 C 01/20/17 97.5 0.31 0.33
CAT 170120C00100000 C 01/20/17 100.0 0.17 0.19
CAT 170120C00105000 C 01/20/17 105.0 0.04 0.08
CAT 170120C00110000 C 01/20/17 110.0 0.00 0.03
CAT 170120C00115000 C 01/20/17 115.0 0.00 0.05
CAT 170120C00120000 C 01/20/17 120.0 0.00 0.04
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 0.03
CAT 170120P00030000 P 01/20/17 30.0 0.00 0.04
CAT 170120P00032500 P 01/20/17 32.5 0.00 0.05
CAT 170120P00035000 P 01/20/17 35.0 0.01 0.06
CAT 170120P00037500 P 01/20/17 37.5 0.01 0.06
CAT 170120P00040000 P 01/20/17 40.0 0.02 0.07
CAT 170120P00042500 P 01/20/17 42.5 0.05 0.08
CAT 170120P00045000 P 01/20/17 45.0 0.06 0.11
CAT 170120P00047500 P 01/20/17 47.5 0.10 0.13
CAT 170120P00050000 P 01/20/17 50.0 0.13 0.14
CAT 170120P00052500 P 01/20/17 52.5 0.17 0.18
CAT 170120P00055000 P 01/20/17 55.0 0.21 0.24
CAT 170120P00057500 P 01/20/17 57.5 0.27 0.30
CAT 170120P00060000 P 01/20/17 60.0 0.35 0.38
CAT 170120P00062500 P 01/20/17 62.5 0.44 0.49
CAT 170120P00065000 P 01/20/17 65.0 0.57 0.60
CAT 170120P00067500 P 01/20/17 67.5 0.74 0.78
CAT 170120P00070000 P 01/20/17 70.0 0.98 1.01
CAT 170120P00072500 P 01/20/17 72.5 1.29 1.32
CAT 170120P00075000 P 01/20/17 75.0 1.70 1.74
CAT 170120P00077500 P 01/20/17 77.5 2.26 2.32
CAT 170120P00080000 P 01/20/17 80.0 3.00 3.10
CAT 170120P00082500 P 01/20/17 82.5 3.95 4.05
CAT 170120P00085000 P 01/20/17 85.0 5.15 5.25
CAT 170120P00087500 P 01/20/17 87.5 6.60 6.75
CAT 170120P00090000 P 01/20/17 90.0 8.30 8.50
CAT 170120P00092500 P 01/20/17 92.5 10.10 10.65
CAT 170120P00095000 P 01/20/17 95.0 12.10 14.00
CAT 170120P00097500 P 01/20/17 97.5 14.15 16.30
CAT 170120P00100000 P 01/20/17 100.0 16.60 18.70
CAT 170120P00105000 P 01/20/17 105.0 21.35 23.60
CAT 170120P00110000 P 01/20/17 110.0 26.50 28.40
CAT 170120P00115000 P 01/20/17 115.0 31.40 33.40
CAT 170120P00120000 P 01/20/17 120.0 35.85 38.50
CAT 170120P00125000 P 01/20/17 125.0 40.90 43.75
CAT 170120P00130000 P 01/20/17 130.0 45.90 48.30
CAT 170120P00135000 P 01/20/17 135.0 51.00 53.35
CAT 170120P00140000 P 01/20/17 140.0 56.25 58.45
CAT 170120P00145000 P 01/20/17 145.0 60.85 63.30
CAT 170120P00150000 P 01/20/17 150.0 65.75 68.20
CAT 170120P00155000 P 01/20/17 155.0 70.80 73.30
CAT 170217C00037500 C 02/17/17 37.5 45.30 47.45
CAT 170217C00040000 C 02/17/17 40.0 42.15 46.40
CAT 170217C00042500 C 02/17/17 42.5 39.65 43.45
CAT 170217C00045000 C 02/17/17 45.0 37.85 40.25
CAT 170217C00047500 C 02/17/17 47.5 34.65 38.80
CAT 170217C00050000 C 02/17/17 50.0 32.15 36.10
CAT 170217C00055000 C 02/17/17 55.0 27.25 31.30
CAT 170217C00060000 C 02/17/17 60.0 22.90 24.95
CAT 170217C00062500 C 02/17/17 62.5 20.40 22.70
CAT 170217C00065000 C 02/17/17 65.0 17.95 20.10
CAT 170217C00067500 C 02/17/17 67.5 15.80 17.75
CAT 170217C00070000 C 02/17/17 70.0 14.35 15.15
CAT 170217C00072500 C 02/17/17 72.5 12.50 12.80
CAT 170217C00075000 C 02/17/17 75.0 10.35 10.70
CAT 170217C00077500 C 02/17/17 77.5 8.35 8.70
CAT 170217C00080000 C 02/17/17 80.0 6.55 6.95
CAT 170217C00082500 C 02/17/17 82.5 5.15 5.35
CAT 170217C00085000 C 02/17/17 85.0 3.75 3.85
CAT 170217C00087500 C 02/17/17 87.5 2.66 2.90
CAT 170217C00090000 C 02/17/17 90.0 1.80 2.05
CAT 170217C00092500 C 02/17/17 92.5 1.14 1.30
CAT 170217C00095000 C 02/17/17 95.0 0.72 0.90
CAT 170217C00100000 C 02/17/17 100.0 0.30 0.38
CAT 170217C00105000 C 02/17/17 105.0 0.08 0.15
CAT 170217C00110000 C 02/17/17 110.0 0.01 0.08
CAT 170217P00037500 P 02/17/17 37.5 0.04 0.09
CAT 170217P00040000 P 02/17/17 40.0 0.06 0.12
CAT 170217P00042500 P 02/17/17 42.5 0.09 0.15
CAT 170217P00045000 P 02/17/17 45.0 0.11 0.20
CAT 170217P00047500 P 02/17/17 47.5 0.15 0.23
CAT 170217P00050000 P 02/17/17 50.0 0.20 0.28
CAT 170217P00055000 P 02/17/17 55.0 0.33 0.41
CAT 170217P00060000 P 02/17/17 60.0 0.51 0.60
CAT 170217P00062500 P 02/17/17 62.5 0.64 0.73
CAT 170217P00065000 P 02/17/17 65.0 0.81 0.91
CAT 170217P00067500 P 02/17/17 67.5 1.02 1.13
CAT 170217P00070000 P 02/17/17 70.0 1.30 1.40
CAT 170217P00072500 P 02/17/17 72.5 1.68 1.81
CAT 170217P00075000 P 02/17/17 75.0 2.16 2.28
CAT 170217P00077500 P 02/17/17 77.5 2.79 2.97
CAT 170217P00080000 P 02/17/17 80.0 3.55 3.70
CAT 170217P00082500 P 02/17/17 82.5 4.55 4.70
CAT 170217P00085000 P 02/17/17 85.0 5.75 6.10
CAT 170217P00087500 P 02/17/17 87.5 7.15 7.55
CAT 170217P00090000 P 02/17/17 90.0 8.80 9.20
CAT 170217P00092500 P 02/17/17 92.5 10.65 11.10
CAT 170217P00095000 P 02/17/17 95.0 12.30 14.25
CAT 170217P00100000 P 02/17/17 100.0 16.85 18.85
CAT 170217P00105000 P 02/17/17 105.0 22.10 23.65
CAT 170217P00110000 P 02/17/17 110.0 26.50 28.75
CAT 170519C00042500 C 05/19/17 42.5 40.30 42.60
CAT 170519C00045000 C 05/19/17 45.0 37.50 40.55
CAT 170519C00047500 C 05/19/17 47.5 35.05 37.80
CAT 170519C00050000 C 05/19/17 50.0 32.50 35.35
CAT 170519C00055000 C 05/19/17 55.0 27.80 30.25
CAT 170519C00060000 C 05/19/17 60.0 22.70 25.35
CAT 170519C00065000 C 05/19/17 65.0 18.35 20.35
CAT 170519C00070000 C 05/19/17 70.0 15.15 15.60
CAT 170519C00072500 C 05/19/17 72.5 13.05 13.65
CAT 170519C00075000 C 05/19/17 75.0 11.05 11.65
CAT 170519C00077500 C 05/19/17 77.5 9.30 9.85
CAT 170519C00080000 C 05/19/17 80.0 7.65 8.20
CAT 170519C00082500 C 05/19/17 82.5 6.40 6.70
CAT 170519C00085000 C 05/19/17 85.0 5.10 5.40
CAT 170519C00087500 C 05/19/17 87.5 4.00 4.25
CAT 170519C00090000 C 05/19/17 90.0 3.05 3.30
CAT 170519C00095000 C 05/19/17 95.0 1.67 1.87
CAT 170519C00100000 C 05/19/17 100.0 0.82 0.99
CAT 170519C00105000 C 05/19/17 105.0 0.42 0.49
CAT 170519C00110000 C 05/19/17 110.0 0.17 0.25
CAT 170519C00115000 C 05/19/17 115.0 0.06 0.13
CAT 170519C00120000 C 05/19/17 120.0 0.01 0.09
CAT 170519P00042500 P 05/19/17 42.5 0.28 0.36
CAT 170519P00045000 P 05/19/17 45.0 0.35 0.43
CAT 170519P00047500 P 05/19/17 47.5 0.43 0.51
CAT 170519P00050000 P 05/19/17 50.0 0.52 0.60
CAT 170519P00055000 P 05/19/17 55.0 0.77 0.85
CAT 170519P00060000 P 05/19/17 60.0 1.12 1.22
CAT 170519P00065000 P 05/19/17 65.0 1.64 1.75
CAT 170519P00070000 P 05/19/17 70.0 2.43 2.60
CAT 170519P00072500 P 05/19/17 72.5 2.97 3.10
CAT 170519P00075000 P 05/19/17 75.0 3.60 3.80
CAT 170519P00077500 P 05/19/17 77.5 4.35 4.60
CAT 170519P00080000 P 05/19/17 80.0 5.25 5.45
CAT 170519P00082500 P 05/19/17 82.5 6.35 6.55
CAT 170519P00085000 P 05/19/17 85.0 7.55 8.00
CAT 170519P00087500 P 05/19/17 87.5 8.95 9.30
CAT 170519P00090000 P 05/19/17 90.0 10.55 11.05
CAT 170519P00095000 P 05/19/17 95.0 14.10 14.70
CAT 170519P00100000 P 05/19/17 100.0 17.90 20.15
CAT 170519P00105000 P 05/19/17 105.0 22.35 24.80
CAT 170519P00110000 P 05/19/17 110.0 25.95 29.80
CAT 170519P00115000 P 05/19/17 115.0 31.25 34.45
CAT 170519P00120000 P 05/19/17 120.0 36.25 39.40
CAT 180119C00030000 C 01/19/18 30.0 52.85 55.15
CAT 180119C00032500 C 01/19/18 32.5 49.50 54.35
CAT 180119C00035000 C 01/19/18 35.0 47.10 51.90
CAT 180119C00037500 C 01/19/18 37.5 44.50 49.35
CAT 180119C00040000 C 01/19/18 40.0 42.75 45.00
CAT 180119C00042500 C 01/19/18 42.5 40.25 42.75
CAT 180119C00045000 C 01/19/18 45.0 37.80 40.35
CAT 180119C00047500 C 01/19/18 47.5 34.50 39.20
CAT 180119C00050000 C 01/19/18 50.0 33.40 35.15
CAT 180119C00052500 C 01/19/18 52.5 30.55 32.80
CAT 180119C00055000 C 01/19/18 55.0 28.10 30.40
CAT 180119C00057500 C 01/19/18 57.5 25.60 28.00
CAT 180119C00060000 C 01/19/18 60.0 23.25 25.40
CAT 180119C00062500 C 01/19/18 62.5 20.75 23.30
CAT 180119C00065000 C 01/19/18 65.0 20.30 20.90
CAT 180119C00067500 C 01/19/18 67.5 18.25 18.95
CAT 180119C00070000 C 01/19/18 70.0 16.25 17.00
CAT 180119C00072500 C 01/19/18 72.5 14.40 15.15
CAT 180119C00075000 C 01/19/18 75.0 12.70 13.40
CAT 180119C00077500 C 01/19/18 77.5 11.05 11.80
CAT 180119C00080000 C 01/19/18 80.0 9.85 10.25
CAT 180119C00082500 C 01/19/18 82.5 8.50 8.95
CAT 180119C00085000 C 01/19/18 85.0 7.30 7.65
CAT 180119C00087500 C 01/19/18 87.5 6.15 6.55
CAT 180119C00090000 C 01/19/18 90.0 5.20 5.60
CAT 180119C00092500 C 01/19/18 92.5 4.40 4.75
CAT 180119C00095000 C 01/19/18 95.0 3.60 3.95
CAT 180119C00100000 C 01/19/18 100.0 2.42 2.65
CAT 180119C00105000 C 01/19/18 105.0 1.54 1.82
CAT 180119C00110000 C 01/19/18 110.0 0.80 1.22
CAT 180119C00115000 C 01/19/18 115.0 0.59 0.79
CAT 180119C00120000 C 01/19/18 120.0 0.48 0.54
CAT 180119P00030000 P 01/19/18 30.0 0.42 0.50
CAT 180119P00032500 P 01/19/18 32.5 0.52 0.60
CAT 180119P00035000 P 01/19/18 35.0 0.63 0.71
CAT 180119P00037500 P 01/19/18 37.5 0.75 0.83
CAT 180119P00040000 P 01/19/18 40.0 0.89 0.95
CAT 180119P00042500 P 01/19/18 42.5 1.05 1.12
CAT 180119P00045000 P 01/19/18 45.0 1.23 1.30
CAT 180119P00047500 P 01/19/18 47.5 1.43 1.51
CAT 180119P00050000 P 01/19/18 50.0 1.67 1.74
CAT 180119P00052500 P 01/19/18 52.5 1.93 2.01
CAT 180119P00055000 P 01/19/18 55.0 2.23 2.30
CAT 180119P00057500 P 01/19/18 57.5 2.58 2.66
CAT 180119P00060000 P 01/19/18 60.0 2.97 3.10
CAT 180119P00062500 P 01/19/18 62.5 3.40 3.60
CAT 180119P00065000 P 01/19/18 65.0 3.95 4.20
CAT 180119P00067500 P 01/19/18 67.5 4.55 4.80
CAT 180119P00070000 P 01/19/18 70.0 5.25 5.55
CAT 180119P00072500 P 01/19/18 72.5 6.00 6.35
CAT 180119P00075000 P 01/19/18 75.0 6.95 7.25
CAT 180119P00077500 P 01/19/18 77.5 7.90 8.25
CAT 180119P00080000 P 01/19/18 80.0 8.85 9.35
CAT 180119P00082500 P 01/19/18 82.5 10.15 10.70
CAT 180119P00085000 P 01/19/18 85.0 11.45 12.05
CAT 180119P00087500 P 01/19/18 87.5 12.75 13.50
CAT 180119P00090000 P 01/19/18 90.0 14.40 15.10
CAT 180119P00092500 P 01/19/18 92.5 16.00 16.75
CAT 180119P00095000 P 01/19/18 95.0 17.65 18.50
CAT 180119P00100000 P 01/19/18 100.0 21.40 22.35
CAT 180119P00105000 P 01/19/18 105.0 25.05 28.00
CAT 180119P00110000 P 01/19/18 110.0 29.55 32.40
CAT 180119P00115000 P 01/19/18 115.0 32.50 37.00
CAT 180119P00120000 P 01/19/18 120.0 37.60 41.60

OPRA data is delayed 15 minutes.