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 (2017-08-18)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 170929C00090000 C 09/29/17 90.0 34.25 34.60
CAT 170929C00095000 C 09/29/17 95.0 29.25 29.60
CAT 170929C00100000 C 09/29/17 100.0 24.30 25.60
CAT 170929C00101000 C 09/29/17 101.0 23.15 24.50
CAT 170929C00102000 C 09/29/17 102.0 22.25 22.60
CAT 170929C00103000 C 09/29/17 103.0 21.25 21.70
CAT 170929C00104000 C 09/29/17 104.0 20.25 20.60
CAT 170929C00105000 C 09/29/17 105.0 19.35 19.65
CAT 170929C00106000 C 09/29/17 106.0 18.20 18.65
CAT 170929C00107000 C 09/29/17 107.0 17.25 17.65
CAT 170929C00108000 C 09/29/17 108.0 16.20 16.70
CAT 170929C00109000 C 09/29/17 109.0 15.25 15.65
CAT 170929C00110000 C 09/29/17 110.0 14.35 14.65
CAT 170929C00111000 C 09/29/17 111.0 13.25 13.65
CAT 170929C00112000 C 09/29/17 112.0 12.35 12.65
CAT 170929C00113000 C 09/29/17 113.0 11.35 11.65
CAT 170929C00114000 C 09/29/17 114.0 10.35 10.65
CAT 170929C00115000 C 09/29/17 115.0 9.35 9.60
CAT 170929C00116000 C 09/29/17 116.0 8.35 8.60
CAT 170929C00117000 C 09/29/17 117.0 7.35 7.65
CAT 170929C00118000 C 09/29/17 118.0 6.35 6.65
CAT 170929C00119000 C 09/29/17 119.0 5.40 5.65
CAT 170929C00120000 C 09/29/17 120.0 4.45 4.65
CAT 170929C00121000 C 09/29/17 121.0 3.50 3.75
CAT 170929C00122000 C 09/29/17 122.0 2.62 2.76
CAT 170929C00123000 C 09/29/17 123.0 1.84 1.94
CAT 170929C00124000 C 09/29/17 124.0 1.12 1.25
CAT 170929C00125000 C 09/29/17 125.0 0.60 0.73
CAT 170929C00126000 C 09/29/17 126.0 0.35 0.42
CAT 170929C00127000 C 09/29/17 127.0 0.14 0.20
CAT 170929C00128000 C 09/29/17 128.0 0.12 0.17
CAT 170929C00129000 C 09/29/17 129.0 0.01 0.11
CAT 170929C00130000 C 09/29/17 130.0 0.01 0.07
CAT 170929C00131000 C 09/29/17 131.0 0.00 0.05
CAT 170929C00132000 C 09/29/17 132.0 0.00 0.03
CAT 170929C00133000 C 09/29/17 133.0 0.00 0.05
CAT 170929C00134000 C 09/29/17 134.0 0.00 0.04
CAT 170929C00135000 C 09/29/17 135.0 0.00 0.05
CAT 170929C00136000 C 09/29/17 136.0 0.00 0.05
CAT 170929C00137000 C 09/29/17 137.0 0.00 0.03
CAT 170929C00138000 C 09/29/17 138.0 0.00 0.03
CAT 170929C00139000 C 09/29/17 139.0 0.00 0.05
CAT 170929C00140000 C 09/29/17 140.0 0.00 0.03
CAT 170929C00141000 C 09/29/17 141.0 0.00 0.03
CAT 170929C00142000 C 09/29/17 142.0 0.00 0.03
CAT 170929C00143000 C 09/29/17 143.0 0.00 0.03
CAT 170929P00090000 P 09/29/17 90.0 0.00 0.03
CAT 170929P00095000 P 09/29/17 95.0 0.00 0.03
CAT 170929P00100000 P 09/29/17 100.0 0.00 0.03
CAT 170929P00101000 P 09/29/17 101.0 0.00 0.03
CAT 170929P00102000 P 09/29/17 102.0 0.00 0.03
CAT 170929P00103000 P 09/29/17 103.0 0.00 0.03
CAT 170929P00104000 P 09/29/17 104.0 0.00 0.03
CAT 170929P00105000 P 09/29/17 105.0 0.00 0.03
CAT 170929P00106000 P 09/29/17 106.0 0.00 0.03
CAT 170929P00107000 P 09/29/17 107.0 0.00 0.03
CAT 170929P00108000 P 09/29/17 108.0 0.00 0.03
CAT 170929P00109000 P 09/29/17 109.0 0.00 0.03
CAT 170929P00110000 P 09/29/17 110.0 0.00 0.05
CAT 170929P00111000 P 09/29/17 111.0 0.00 0.03
CAT 170929P00112000 P 09/29/17 112.0 0.00 0.05
CAT 170929P00113000 P 09/29/17 113.0 0.00 0.06
CAT 170929P00114000 P 09/29/17 114.0 0.01 0.04
CAT 170929P00115000 P 09/29/17 115.0 0.00 0.05
CAT 170929P00116000 P 09/29/17 116.0 0.00 0.05
CAT 170929P00117000 P 09/29/17 117.0 0.02 0.06
CAT 170929P00118000 P 09/29/17 118.0 0.03 0.08
CAT 170929P00119000 P 09/29/17 119.0 0.05 0.14
CAT 170929P00120000 P 09/29/17 120.0 0.07 0.20
CAT 170929P00121000 P 09/29/17 121.0 0.15 0.28
CAT 170929P00122000 P 09/29/17 122.0 0.25 0.33
CAT 170929P00123000 P 09/29/17 123.0 0.40 0.49
CAT 170929P00124000 P 09/29/17 124.0 0.71 0.87
CAT 170929P00125000 P 09/29/17 125.0 1.23 1.31
CAT 170929P00126000 P 09/29/17 126.0 1.90 2.07
CAT 170929P00127000 P 09/29/17 127.0 2.63 2.89
CAT 170929P00128000 P 09/29/17 128.0 3.45 3.75
CAT 170929P00129000 P 09/29/17 129.0 4.45 4.70
CAT 170929P00130000 P 09/29/17 130.0 5.40 5.70
CAT 170929P00131000 P 09/29/17 131.0 6.40 6.70
CAT 170929P00132000 P 09/29/17 132.0 7.40 7.70
CAT 170929P00133000 P 09/29/17 133.0 8.40 8.70
CAT 170929P00134000 P 09/29/17 134.0 9.40 9.70
CAT 170929P00135000 P 09/29/17 135.0 10.40 10.70
CAT 170929P00136000 P 09/29/17 136.0 11.40 11.70
CAT 170929P00137000 P 09/29/17 137.0 12.40 12.85
CAT 170929P00138000 P 09/29/17 138.0 13.40 13.80
CAT 170929P00139000 P 09/29/17 139.0 14.20 14.85
CAT 170929P00140000 P 09/29/17 140.0 15.20 15.70
CAT 170929P00141000 P 09/29/17 141.0 16.40 16.75
CAT 170929P00142000 P 09/29/17 142.0 17.20 17.75
CAT 170929P00143000 P 09/29/17 143.0 18.40 18.70
CAT 171006C00095000 C 10/06/17 95.0 29.30 30.00
CAT 171006C00100000 C 10/06/17 100.0 24.20 25.35
CAT 171006C00101000 C 10/06/17 101.0 21.80 25.80
CAT 171006C00102000 C 10/06/17 102.0 20.80 24.75
CAT 171006C00103000 C 10/06/17 103.0 19.80 23.85
CAT 171006C00104000 C 10/06/17 104.0 20.30 21.70
CAT 171006C00105000 C 10/06/17 105.0 17.30 21.70
CAT 171006C00106000 C 10/06/17 106.0 16.95 21.00
CAT 171006C00107000 C 10/06/17 107.0 17.20 18.35
CAT 171006C00108000 C 10/06/17 108.0 16.25 18.60
CAT 171006C00109000 C 10/06/17 109.0 15.15 18.00
CAT 171006C00110000 C 10/06/17 110.0 14.35 15.45
CAT 171006C00111000 C 10/06/17 111.0 13.40 15.10
CAT 171006C00112000 C 10/06/17 112.0 12.35 14.30
CAT 171006C00113000 C 10/06/17 113.0 11.40 11.80
CAT 171006C00114000 C 10/06/17 114.0 10.40 11.80
CAT 171006C00115000 C 10/06/17 115.0 9.45 10.25
CAT 171006C00116000 C 10/06/17 116.0 8.40 9.30
CAT 171006C00117000 C 10/06/17 117.0 7.45 8.30
CAT 171006C00118000 C 10/06/17 118.0 6.45 7.55
CAT 171006C00119000 C 10/06/17 119.0 5.50 5.95
CAT 171006C00120000 C 10/06/17 120.0 4.60 5.10
CAT 171006C00121000 C 10/06/17 121.0 3.65 4.25
CAT 171006C00122000 C 10/06/17 122.0 2.94 3.40
CAT 171006C00123000 C 10/06/17 123.0 2.19 2.86
CAT 171006C00124000 C 10/06/17 124.0 1.65 1.73
CAT 171006C00125000 C 10/06/17 125.0 1.15 1.21
CAT 171006C00126000 C 10/06/17 126.0 0.75 0.80
CAT 171006C00127000 C 10/06/17 127.0 0.47 0.54
CAT 171006C00128000 C 10/06/17 128.0 0.29 0.34
CAT 171006C00129000 C 10/06/17 129.0 0.13 0.24
CAT 171006C00130000 C 10/06/17 130.0 0.08 0.16
CAT 171006C00131000 C 10/06/17 131.0 0.05 0.11
CAT 171006C00132000 C 10/06/17 132.0 0.03 0.09
CAT 171006C00133000 C 10/06/17 133.0 0.00 0.08
CAT 171006C00134000 C 10/06/17 134.0 0.00 0.06
CAT 171006C00135000 C 10/06/17 135.0 0.00 0.05
CAT 171006C00136000 C 10/06/17 136.0 0.00 0.04
CAT 171006C00137000 C 10/06/17 137.0 0.00 0.05
CAT 171006C00138000 C 10/06/17 138.0 0.00 0.05
CAT 171006C00139000 C 10/06/17 139.0 0.00 0.04
CAT 171006C00140000 C 10/06/17 140.0 0.00 0.05
CAT 171006P00095000 P 10/06/17 95.0 0.00 0.05
CAT 171006P00100000 P 10/06/17 100.0 0.00 0.05
CAT 171006P00101000 P 10/06/17 101.0 0.00 0.06
CAT 171006P00102000 P 10/06/17 102.0 0.00 0.05
CAT 171006P00103000 P 10/06/17 103.0 0.00 0.05
CAT 171006P00104000 P 10/06/17 104.0 0.00 0.06
CAT 171006P00105000 P 10/06/17 105.0 0.00 0.06
CAT 171006P00106000 P 10/06/17 106.0 0.00 0.06
CAT 171006P00107000 P 10/06/17 107.0 0.00 0.05
CAT 171006P00108000 P 10/06/17 108.0 0.00 0.06
CAT 171006P00109000 P 10/06/17 109.0 0.01 0.06
CAT 171006P00110000 P 10/06/17 110.0 0.01 0.05
CAT 171006P00111000 P 10/06/17 111.0 0.02 0.07
CAT 171006P00112000 P 10/06/17 112.0 0.02 0.09
CAT 171006P00113000 P 10/06/17 113.0 0.03 0.08
CAT 171006P00114000 P 10/06/17 114.0 0.05 0.11
CAT 171006P00115000 P 10/06/17 115.0 0.06 0.10
CAT 171006P00116000 P 10/06/17 116.0 0.08 0.18
CAT 171006P00117000 P 10/06/17 117.0 0.11 0.17
CAT 171006P00118000 P 10/06/17 118.0 0.11 0.22
CAT 171006P00119000 P 10/06/17 119.0 0.17 0.29
CAT 171006P00120000 P 10/06/17 120.0 0.27 0.32
CAT 171006P00121000 P 10/06/17 121.0 0.40 0.46
CAT 171006P00122000 P 10/06/17 122.0 0.56 0.64
CAT 171006P00123000 P 10/06/17 123.0 0.81 0.93
CAT 171006P00124000 P 10/06/17 124.0 1.10 1.34
CAT 171006P00125000 P 10/06/17 125.0 1.67 1.75
CAT 171006P00126000 P 10/06/17 126.0 2.27 2.38
CAT 171006P00127000 P 10/06/17 127.0 2.89 3.35
CAT 171006P00128000 P 10/06/17 128.0 3.65 4.75
CAT 171006P00129000 P 10/06/17 129.0 4.50 5.05
CAT 171006P00130000 P 10/06/17 130.0 4.30 7.55
CAT 171006P00131000 P 10/06/17 131.0 6.40 8.50
CAT 171006P00132000 P 10/06/17 132.0 7.45 7.90
CAT 171006P00133000 P 10/06/17 133.0 8.40 8.85
CAT 171006P00134000 P 10/06/17 134.0 7.60 11.35
CAT 171006P00135000 P 10/06/17 135.0 9.05 12.80
CAT 171006P00136000 P 10/06/17 136.0 9.40 13.50
CAT 171006P00137000 P 10/06/17 137.0 10.65 14.95
CAT 171006P00138000 P 10/06/17 138.0 11.55 15.60
CAT 171006P00139000 P 10/06/17 139.0 13.05 16.95
CAT 171006P00140000 P 10/06/17 140.0 13.30 17.30
CAT 171013C00095000 C 10/13/17 95.0 28.75 31.40
CAT 171013C00100000 C 10/13/17 100.0 22.45 26.80
CAT 171013C00103000 C 10/13/17 103.0 20.85 22.55
CAT 171013C00104000 C 10/13/17 104.0 18.55 22.65
CAT 171013C00105000 C 10/13/17 105.0 18.60 21.20
CAT 171013C00106000 C 10/13/17 106.0 17.90 18.85
CAT 171013C00107000 C 10/13/17 107.0 16.30 18.45
CAT 171013C00108000 C 10/13/17 108.0 15.30 17.40
CAT 171013C00109000 C 10/13/17 109.0 14.50 15.90
CAT 171013C00110000 C 10/13/17 110.0 13.30 15.40
CAT 171013C00111000 C 10/13/17 111.0 12.20 14.55
CAT 171013C00112000 C 10/13/17 112.0 12.00 12.95
CAT 171013C00113000 C 10/13/17 113.0 11.00 11.95
CAT 171013C00114000 C 10/13/17 114.0 9.40 11.55
CAT 171013C00115000 C 10/13/17 115.0 9.05 10.05
CAT 171013C00116000 C 10/13/17 116.0 8.10 9.05
CAT 171013C00117000 C 10/13/17 117.0 7.15 8.25
CAT 171013C00118000 C 10/13/17 118.0 6.25 7.05
CAT 171013C00119000 C 10/13/17 119.0 5.75 6.25
CAT 171013C00120000 C 10/13/17 120.0 4.90 5.35
CAT 171013C00121000 C 10/13/17 121.0 4.00 4.60
CAT 171013C00122000 C 10/13/17 122.0 3.30 3.85
CAT 171013C00123000 C 10/13/17 123.0 1.95 3.20
CAT 171013C00124000 C 10/13/17 124.0 1.95 2.21
CAT 171013C00125000 C 10/13/17 125.0 1.40 1.67
CAT 171013C00126000 C 10/13/17 126.0 0.96 1.20
CAT 171013C00127000 C 10/13/17 127.0 0.66 0.89
CAT 171013C00128000 C 10/13/17 128.0 0.44 0.63
CAT 171013C00129000 C 10/13/17 129.0 0.28 0.45
CAT 171013C00130000 C 10/13/17 130.0 0.12 0.31
CAT 171013C00131000 C 10/13/17 131.0 0.08 0.22
CAT 171013C00132000 C 10/13/17 132.0 0.06 0.16
CAT 171013C00133000 C 10/13/17 133.0 0.02 0.12
CAT 171013C00134000 C 10/13/17 134.0 0.00 0.10
CAT 171013C00135000 C 10/13/17 135.0 0.00 0.08
CAT 171013C00136000 C 10/13/17 136.0 0.00 0.07
CAT 171013C00137000 C 10/13/17 137.0 0.00 0.07
CAT 171013C00138000 C 10/13/17 138.0 0.00 0.06
CAT 171013C00139000 C 10/13/17 139.0 0.00 0.04
CAT 171013C00140000 C 10/13/17 140.0 0.00 0.04
CAT 171013P00095000 P 10/13/17 95.0 0.00 0.05
CAT 171013P00100000 P 10/13/17 100.0 0.00 0.05
CAT 171013P00103000 P 10/13/17 103.0 0.00 0.06
CAT 171013P00104000 P 10/13/17 104.0 0.00 0.06
CAT 171013P00105000 P 10/13/17 105.0 0.00 0.07
CAT 171013P00106000 P 10/13/17 106.0 0.00 0.07
CAT 171013P00107000 P 10/13/17 107.0 0.00 0.08
CAT 171013P00108000 P 10/13/17 108.0 0.00 0.09
CAT 171013P00109000 P 10/13/17 109.0 0.00 0.08
CAT 171013P00110000 P 10/13/17 110.0 0.03 0.11
CAT 171013P00111000 P 10/13/17 111.0 0.00 0.10
CAT 171013P00112000 P 10/13/17 112.0 0.06 0.12
CAT 171013P00113000 P 10/13/17 113.0 0.03 0.14
CAT 171013P00114000 P 10/13/17 114.0 0.06 0.16
CAT 171013P00115000 P 10/13/17 115.0 0.13 0.20
CAT 171013P00116000 P 10/13/17 116.0 0.10 0.24
CAT 171013P00117000 P 10/13/17 117.0 0.18 0.30
CAT 171013P00118000 P 10/13/17 118.0 0.25 0.36
CAT 171013P00119000 P 10/13/17 119.0 0.34 0.43
CAT 171013P00120000 P 10/13/17 120.0 0.47 0.57
CAT 171013P00121000 P 10/13/17 121.0 0.62 0.77
CAT 171013P00122000 P 10/13/17 122.0 0.89 1.01
CAT 171013P00123000 P 10/13/17 123.0 1.14 1.26
CAT 171013P00124000 P 10/13/17 124.0 1.44 1.71
CAT 171013P00125000 P 10/13/17 125.0 2.03 2.16
CAT 171013P00126000 P 10/13/17 126.0 2.52 2.70
CAT 171013P00127000 P 10/13/17 127.0 3.15 4.60
CAT 171013P00128000 P 10/13/17 128.0 3.85 4.65
CAT 171013P00129000 P 10/13/17 129.0 4.65 5.60
CAT 171013P00130000 P 10/13/17 130.0 5.55 6.25
CAT 171013P00131000 P 10/13/17 131.0 6.45 9.00
CAT 171013P00132000 P 10/13/17 132.0 7.40 9.55
CAT 171013P00133000 P 10/13/17 133.0 8.35 10.90
CAT 171013P00134000 P 10/13/17 134.0 9.35 11.45
CAT 171013P00135000 P 10/13/17 135.0 10.40 12.45
CAT 171013P00136000 P 10/13/17 136.0 9.50 13.40
CAT 171013P00137000 P 10/13/17 137.0 10.35 14.75
CAT 171013P00138000 P 10/13/17 138.0 11.35 15.75
CAT 171013P00139000 P 10/13/17 139.0 12.50 16.90
CAT 171013P00140000 P 10/13/17 140.0 15.25 17.10
CAT 171020C00070000 C 10/20/17 70.0 54.20 54.70
CAT 171020C00075000 C 10/20/17 75.0 49.30 50.05
CAT 171020C00080000 C 10/20/17 80.0 44.20 44.85
CAT 171020C00085000 C 10/20/17 85.0 39.25 39.65
CAT 171020C00090000 C 10/20/17 90.0 34.25 34.80
CAT 171020C00095000 C 10/20/17 95.0 29.15 29.85
CAT 171020C00100000 C 10/20/17 100.0 24.25 24.85
CAT 171020C00105000 C 10/20/17 105.0 19.30 19.70
CAT 171020C00107000 C 10/20/17 107.0 17.35 17.90
CAT 171020C00108000 C 10/20/17 108.0 16.30 16.90
CAT 171020C00109000 C 10/20/17 109.0 15.30 15.95
CAT 171020C00110000 C 10/20/17 110.0 14.40 14.75
CAT 171020C00111000 C 10/20/17 111.0 13.45 13.80
CAT 171020C00112000 C 10/20/17 112.0 12.50 12.85
CAT 171020C00113000 C 10/20/17 113.0 11.45 12.00
CAT 171020C00114000 C 10/20/17 114.0 10.40 11.00
CAT 171020C00115000 C 10/20/17 115.0 9.50 10.00
CAT 171020C00116000 C 10/20/17 116.0 8.65 9.15
CAT 171020C00117000 C 10/20/17 117.0 7.60 8.00
CAT 171020C00118000 C 10/20/17 118.0 6.75 7.15
CAT 171020C00119000 C 10/20/17 119.0 5.80 6.20
CAT 171020C00120000 C 10/20/17 120.0 5.10 5.35
CAT 171020C00121000 C 10/20/17 121.0 4.25 4.55
CAT 171020C00122000 C 10/20/17 122.0 3.55 3.80
CAT 171020C00123000 C 10/20/17 123.0 2.88 3.05
CAT 171020C00124000 C 10/20/17 124.0 2.27 2.41
CAT 171020C00125000 C 10/20/17 125.0 1.74 1.91
CAT 171020C00126000 C 10/20/17 126.0 1.32 1.46
CAT 171020C00127000 C 10/20/17 127.0 0.88 1.10
CAT 171020C00128000 C 10/20/17 128.0 0.62 0.79
CAT 171020C00129000 C 10/20/17 129.0 0.44 0.58
CAT 171020C00130000 C 10/20/17 130.0 0.34 0.47
CAT 171020C00131000 C 10/20/17 131.0 0.23 0.30
CAT 171020C00132000 C 10/20/17 132.0 0.16 0.23
CAT 171020C00133000 C 10/20/17 133.0 0.10 0.16
CAT 171020C00134000 C 10/20/17 134.0 0.06 0.14
CAT 171020C00135000 C 10/20/17 135.0 0.04 0.12
CAT 171020C00136000 C 10/20/17 136.0 0.02 0.07
CAT 171020C00140000 C 10/20/17 140.0 0.00 0.03
CAT 171020C00145000 C 10/20/17 145.0 0.00 0.05
CAT 171020C00150000 C 10/20/17 150.0 0.00 0.04
CAT 171020C00155000 C 10/20/17 155.0 0.00 0.04
CAT 171020C00160000 C 10/20/17 160.0 0.00 0.04
CAT 171020P00070000 P 10/20/17 70.0 0.00 0.01
CAT 171020P00075000 P 10/20/17 75.0 0.00 0.01
CAT 171020P00080000 P 10/20/17 80.0 0.00 0.03
CAT 171020P00085000 P 10/20/17 85.0 0.00 0.05
CAT 171020P00090000 P 10/20/17 90.0 0.00 0.05
CAT 171020P00095000 P 10/20/17 95.0 0.00 0.04
CAT 171020P00100000 P 10/20/17 100.0 0.02 0.07
CAT 171020P00105000 P 10/20/17 105.0 0.04 0.11
CAT 171020P00107000 P 10/20/17 107.0 0.04 0.11
CAT 171020P00108000 P 10/20/17 108.0 0.02 0.14
CAT 171020P00109000 P 10/20/17 109.0 0.04 0.13
CAT 171020P00110000 P 10/20/17 110.0 0.10 0.16
CAT 171020P00111000 P 10/20/17 111.0 0.08 0.17
CAT 171020P00112000 P 10/20/17 112.0 0.14 0.20
CAT 171020P00113000 P 10/20/17 113.0 0.18 0.23
CAT 171020P00114000 P 10/20/17 114.0 0.16 0.36
CAT 171020P00115000 P 10/20/17 115.0 0.28 0.30
CAT 171020P00116000 P 10/20/17 116.0 0.33 0.39
CAT 171020P00117000 P 10/20/17 117.0 0.42 0.45
CAT 171020P00118000 P 10/20/17 118.0 0.53 0.58
CAT 171020P00119000 P 10/20/17 119.0 0.67 0.70
CAT 171020P00120000 P 10/20/17 120.0 0.85 0.91
CAT 171020P00121000 P 10/20/17 121.0 1.09 1.17
CAT 171020P00122000 P 10/20/17 122.0 1.37 1.47
CAT 171020P00123000 P 10/20/17 123.0 1.72 1.85
CAT 171020P00124000 P 10/20/17 124.0 2.15 2.30
CAT 171020P00125000 P 10/20/17 125.0 2.66 2.82
CAT 171020P00126000 P 10/20/17 126.0 3.25 3.45
CAT 171020P00127000 P 10/20/17 127.0 3.90 4.15
CAT 171020P00128000 P 10/20/17 128.0 4.60 5.10
CAT 171020P00129000 P 10/20/17 129.0 5.40 5.90
CAT 171020P00130000 P 10/20/17 130.0 6.25 6.80
CAT 171020P00131000 P 10/20/17 131.0 7.05 7.65
CAT 171020P00132000 P 10/20/17 132.0 7.90 8.55
CAT 171020P00133000 P 10/20/17 133.0 8.95 9.50
CAT 171020P00134000 P 10/20/17 134.0 9.85 10.60
CAT 171020P00135000 P 10/20/17 135.0 10.80 11.55
CAT 171020P00136000 P 10/20/17 136.0 12.00 12.35
CAT 171020P00140000 P 10/20/17 140.0 15.65 16.60
CAT 171020P00145000 P 10/20/17 145.0 20.60 21.60
CAT 171020P00150000 P 10/20/17 150.0 25.65 26.50
CAT 171020P00155000 P 10/20/17 155.0 30.60 31.30
CAT 171020P00160000 P 10/20/17 160.0 35.55 36.55
CAT 171027C00095000 C 10/27/17 95.0 29.00 30.35
CAT 171027C00100000 C 10/27/17 100.0 23.15 27.00
CAT 171027C00103000 C 10/27/17 103.0 20.50 23.70
CAT 171027C00104000 C 10/27/17 104.0 20.30 23.00
CAT 171027C00105000 C 10/27/17 105.0 18.60 21.70
CAT 171027C00106000 C 10/27/17 106.0 18.35 21.00
CAT 171027C00107000 C 10/27/17 107.0 17.40 20.10
CAT 171027C00108000 C 10/27/17 108.0 16.40 17.00
CAT 171027C00109000 C 10/27/17 109.0 15.40 18.15
CAT 171027C00110000 C 10/27/17 110.0 14.35 15.10
CAT 171027C00111000 C 10/27/17 111.0 13.35 14.15
CAT 171027C00112000 C 10/27/17 112.0 11.75 14.70
CAT 171027C00113000 C 10/27/17 113.0 10.70 14.35
CAT 171027C00114000 C 10/27/17 114.0 10.50 11.30
CAT 171027C00115000 C 10/27/17 115.0 9.70 10.40
CAT 171027C00116000 C 10/27/17 116.0 8.60 9.50
CAT 171027C00117000 C 10/27/17 117.0 8.00 8.80
CAT 171027C00118000 C 10/27/17 118.0 7.20 7.95
CAT 171027C00119000 C 10/27/17 119.0 6.15 7.20
CAT 171027C00120000 C 10/27/17 120.0 5.35 6.25
CAT 171027C00121000 C 10/27/17 121.0 4.65 5.35
CAT 171027C00122000 C 10/27/17 122.0 4.05 4.50
CAT 171027C00123000 C 10/27/17 123.0 3.40 4.05
CAT 171027C00124000 C 10/27/17 124.0 2.89 3.50
CAT 171027C00125000 C 10/27/17 125.0 2.54 3.25
CAT 171027C00126000 C 10/27/17 126.0 2.23 2.53
CAT 171027C00127000 C 10/27/17 127.0 1.83 2.23
CAT 171027C00128000 C 10/27/17 128.0 1.49 1.80
CAT 171027C00129000 C 10/27/17 129.0 1.21 1.47
CAT 171027C00130000 C 10/27/17 130.0 0.97 1.20
CAT 171027C00131000 C 10/27/17 131.0 0.77 0.98
CAT 171027C00132000 C 10/27/17 132.0 0.61 0.80
CAT 171027C00133000 C 10/27/17 133.0 0.47 0.64
CAT 171027C00134000 C 10/27/17 134.0 0.36 0.52
CAT 171027C00135000 C 10/27/17 135.0 0.27 0.41
CAT 171027C00136000 C 10/27/17 136.0 0.22 0.33
CAT 171027C00137000 C 10/27/17 137.0 0.16 0.27
CAT 171027C00138000 C 10/27/17 138.0 0.12 0.21
CAT 171027C00139000 C 10/27/17 139.0 0.04 0.18
CAT 171027C00140000 C 10/27/17 140.0 0.03 0.14
CAT 171027P00095000 P 10/27/17 95.0 0.00 0.09
CAT 171027P00100000 P 10/27/17 100.0 0.01 0.19
CAT 171027P00103000 P 10/27/17 103.0 0.09 0.18
CAT 171027P00104000 P 10/27/17 104.0 0.09 0.20
CAT 171027P00105000 P 10/27/17 105.0 0.15 0.23
CAT 171027P00106000 P 10/27/17 106.0 0.13 0.25
CAT 171027P00107000 P 10/27/17 107.0 0.17 0.28
CAT 171027P00108000 P 10/27/17 108.0 0.21 0.43
CAT 171027P00109000 P 10/27/17 109.0 0.25 0.37
CAT 171027P00110000 P 10/27/17 110.0 0.36 0.44
CAT 171027P00111000 P 10/27/17 111.0 0.38 0.50
CAT 171027P00112000 P 10/27/17 112.0 0.42 0.59
CAT 171027P00113000 P 10/27/17 113.0 0.53 0.74
CAT 171027P00114000 P 10/27/17 114.0 0.40 0.97
CAT 171027P00115000 P 10/27/17 115.0 0.71 1.00
CAT 171027P00116000 P 10/27/17 116.0 0.90 1.06
CAT 171027P00117000 P 10/27/17 117.0 1.05 1.30
CAT 171027P00118000 P 10/27/17 118.0 1.17 1.53
CAT 171027P00119000 P 10/27/17 119.0 1.59 1.74
CAT 171027P00120000 P 10/27/17 120.0 1.52 2.04
CAT 171027P00121000 P 10/27/17 121.0 1.52 2.53
CAT 171027P00122000 P 10/27/17 122.0 2.43 2.74
CAT 171027P00123000 P 10/27/17 123.0 2.51 3.20
CAT 171027P00124000 P 10/27/17 124.0 3.30 3.45
CAT 171027P00125000 P 10/27/17 125.0 3.60 4.30
CAT 171027P00126000 P 10/27/17 126.0 4.30 4.85
CAT 171027P00127000 P 10/27/17 127.0 4.95 5.35
CAT 171027P00128000 P 10/27/17 128.0 5.55 6.00
CAT 171027P00129000 P 10/27/17 129.0 5.95 7.50
CAT 171027P00130000 P 10/27/17 130.0 7.05 8.50
CAT 171027P00131000 P 10/27/17 131.0 7.80 9.35
CAT 171027P00132000 P 10/27/17 132.0 8.65 11.05
CAT 171027P00133000 P 10/27/17 133.0 9.15 10.00
CAT 171027P00134000 P 10/27/17 134.0 10.35 12.00
CAT 171027P00135000 P 10/27/17 135.0 11.20 12.85
CAT 171027P00136000 P 10/27/17 136.0 12.20 14.95
CAT 171027P00137000 P 10/27/17 137.0 13.15 15.75
CAT 171027P00138000 P 10/27/17 138.0 14.00 16.80
CAT 171027P00139000 P 10/27/17 139.0 15.00 17.80
CAT 171027P00140000 P 10/27/17 140.0 15.95 18.80
CAT 171103C00110000 C 11/03/17 110.0 14.10 17.20
CAT 171103C00111000 C 11/03/17 111.0 13.05 16.25
CAT 171103C00112000 C 11/03/17 112.0 11.95 15.35
CAT 171103C00113000 C 11/03/17 113.0 10.45 14.35
CAT 171103C00114000 C 11/03/17 114.0 10.30 11.55
CAT 171103C00115000 C 11/03/17 115.0 9.25 11.60
CAT 171103C00116000 C 11/03/17 116.0 8.65 10.00
CAT 171103C00117000 C 11/03/17 117.0 8.25 9.75
CAT 171103C00118000 C 11/03/17 118.0 6.30 8.95
CAT 171103C00119000 C 11/03/17 119.0 5.25 8.15
CAT 171103C00120000 C 11/03/17 120.0 5.95 7.05
CAT 171103C00121000 C 11/03/17 121.0 4.90 5.95
CAT 171103C00122000 C 11/03/17 122.0 4.50 4.80
CAT 171103C00123000 C 11/03/17 123.0 4.00 4.85
CAT 171103C00124000 C 11/03/17 124.0 3.40 4.00
CAT 171103C00125000 C 11/03/17 125.0 2.93 3.20
CAT 171103C00126000 C 11/03/17 126.0 2.45 2.74
CAT 171103C00127000 C 11/03/17 127.0 2.04 2.39
CAT 171103C00128000 C 11/03/17 128.0 1.79 2.01
CAT 171103C00129000 C 11/03/17 129.0 1.40 1.70
CAT 171103C00130000 C 11/03/17 130.0 1.22 1.43
CAT 171103C00131000 C 11/03/17 131.0 1.00 1.19
CAT 171103C00132000 C 11/03/17 132.0 0.67 0.99
CAT 171103C00133000 C 11/03/17 133.0 0.64 0.82
CAT 171103C00134000 C 11/03/17 134.0 0.52 0.67
CAT 171103C00135000 C 11/03/17 135.0 0.41 0.55
CAT 171103C00136000 C 11/03/17 136.0 0.31 0.45
CAT 171103C00137000 C 11/03/17 137.0 0.24 0.37
CAT 171103C00138000 C 11/03/17 138.0 0.19 0.30
CAT 171103C00139000 C 11/03/17 139.0 0.14 0.39
CAT 171103P00110000 P 11/03/17 110.0 0.38 0.69
CAT 171103P00111000 P 11/03/17 111.0 0.45 0.78
CAT 171103P00112000 P 11/03/17 112.0 0.59 0.72
CAT 171103P00113000 P 11/03/17 113.0 0.63 0.84
CAT 171103P00114000 P 11/03/17 114.0 0.85 0.96
CAT 171103P00115000 P 11/03/17 115.0 0.87 1.26
CAT 171103P00116000 P 11/03/17 116.0 1.07 1.27
CAT 171103P00117000 P 11/03/17 117.0 1.27 1.47
CAT 171103P00118000 P 11/03/17 118.0 1.51 1.69
CAT 171103P00119000 P 11/03/17 119.0 1.54 2.00
CAT 171103P00120000 P 11/03/17 120.0 1.91 2.26
CAT 171103P00121000 P 11/03/17 121.0 2.08 2.83
CAT 171103P00122000 P 11/03/17 122.0 2.60 2.96
CAT 171103P00123000 P 11/03/17 123.0 2.66 3.95
CAT 171103P00124000 P 11/03/17 124.0 3.35 3.90
CAT 171103P00125000 P 11/03/17 125.0 4.05 4.40
CAT 171103P00126000 P 11/03/17 126.0 4.60 4.90
CAT 171103P00127000 P 11/03/17 127.0 5.20 5.60
CAT 171103P00128000 P 11/03/17 128.0 5.85 7.15
CAT 171103P00129000 P 11/03/17 129.0 6.50 8.25
CAT 171103P00130000 P 11/03/17 130.0 6.50 8.40
CAT 171103P00131000 P 11/03/17 131.0 7.35 8.50
CAT 171103P00132000 P 11/03/17 132.0 8.25 9.30
CAT 171103P00133000 P 11/03/17 133.0 8.90 10.15
CAT 171103P00134000 P 11/03/17 134.0 9.00 12.00
CAT 171103P00135000 P 11/03/17 135.0 10.70 13.60
CAT 171103P00136000 P 11/03/17 136.0 12.00 15.00
CAT 171103P00137000 P 11/03/17 137.0 13.25 15.40
CAT 171103P00138000 P 11/03/17 138.0 14.10 16.25
CAT 171103P00139000 P 11/03/17 139.0 15.10 17.15
CAT 171117C00055000 C 11/17/17 55.0 69.20 71.25
CAT 171117C00060000 C 11/17/17 60.0 64.20 66.30
CAT 171117C00065000 C 11/17/17 65.0 59.10 61.10
CAT 171117C00070000 C 11/17/17 70.0 54.15 56.35
CAT 171117C00075000 C 11/17/17 75.0 49.15 51.30
CAT 171117C00080000 C 11/17/17 80.0 44.35 46.35
CAT 171117C00082500 C 11/17/17 82.5 41.65 43.85
CAT 171117C00085000 C 11/17/17 85.0 39.20 39.95
CAT 171117C00087500 C 11/17/17 87.5 36.70 37.50
CAT 171117C00090000 C 11/17/17 90.0 34.05 34.85
CAT 171117C00092500 C 11/17/17 92.5 31.85 32.40
CAT 171117C00095000 C 11/17/17 95.0 29.15 29.85
CAT 171117C00097500 C 11/17/17 97.5 26.85 27.25
CAT 171117C00100000 C 11/17/17 100.0 24.40 24.75
CAT 171117C00105000 C 11/17/17 105.0 19.45 19.95
CAT 171117C00110000 C 11/17/17 110.0 14.60 15.05
CAT 171117C00115000 C 11/17/17 115.0 10.15 10.55
CAT 171117C00120000 C 11/17/17 120.0 6.30 6.55
CAT 171117C00125000 C 11/17/17 125.0 3.25 3.60
CAT 171117C00130000 C 11/17/17 130.0 1.55 1.71
CAT 171117C00135000 C 11/17/17 135.0 0.62 0.74
CAT 171117C00140000 C 11/17/17 140.0 0.23 0.32
CAT 171117C00145000 C 11/17/17 145.0 0.09 0.17
CAT 171117C00150000 C 11/17/17 150.0 0.05 0.09
CAT 171117P00055000 P 11/17/17 55.0 0.00 0.04
CAT 171117P00060000 P 11/17/17 60.0 0.00 0.04
CAT 171117P00065000 P 11/17/17 65.0 0.00 0.01
CAT 171117P00070000 P 11/17/17 70.0 0.00 0.01
CAT 171117P00075000 P 11/17/17 75.0 0.01 0.05
CAT 171117P00080000 P 11/17/17 80.0 0.00 0.03
CAT 171117P00082500 P 11/17/17 82.5 0.01 0.05
CAT 171117P00085000 P 11/17/17 85.0 0.02 0.04
CAT 171117P00087500 P 11/17/17 87.5 0.05 0.12
CAT 171117P00090000 P 11/17/17 90.0 0.05 0.14
CAT 171117P00092500 P 11/17/17 92.5 0.07 0.16
CAT 171117P00095000 P 11/17/17 95.0 0.11 0.18
CAT 171117P00097500 P 11/17/17 97.5 0.15 0.22
CAT 171117P00100000 P 11/17/17 100.0 0.21 0.30
CAT 171117P00105000 P 11/17/17 105.0 0.38 0.46
CAT 171117P00110000 P 11/17/17 110.0 0.66 0.77
CAT 171117P00115000 P 11/17/17 115.0 1.26 1.35
CAT 171117P00120000 P 11/17/17 120.0 2.39 2.53
CAT 171117P00125000 P 11/17/17 125.0 4.50 4.70
CAT 171117P00130000 P 11/17/17 130.0 7.60 8.00
CAT 171117P00135000 P 11/17/17 135.0 11.70 12.15
CAT 171117P00140000 P 11/17/17 140.0 16.30 16.60
CAT 171117P00145000 P 11/17/17 145.0 20.90 21.60
CAT 171117P00150000 P 11/17/17 150.0 26.05 26.45
CAT 171215C00065000 C 12/15/17 65.0 58.05 61.95
CAT 171215C00070000 C 12/15/17 70.0 53.15 56.95
CAT 171215C00075000 C 12/15/17 75.0 48.10 51.95
CAT 171215C00080000 C 12/15/17 80.0 43.20 47.00
CAT 171215C00085000 C 12/15/17 85.0 39.30 41.00
CAT 171215C00090000 C 12/15/17 90.0 34.30 35.65
CAT 171215C00095000 C 12/15/17 95.0 29.35 30.05
CAT 171215C00097500 C 12/15/17 97.5 26.85 27.55
CAT 171215C00100000 C 12/15/17 100.0 24.40 25.20
CAT 171215C00105000 C 12/15/17 105.0 19.55 20.40
CAT 171215C00110000 C 12/15/17 110.0 14.90 15.65
CAT 171215C00115000 C 12/15/17 115.0 10.80 11.45
CAT 171215C00120000 C 12/15/17 120.0 6.85 7.40
CAT 171215C00125000 C 12/15/17 125.0 4.25 4.45
CAT 171215C00130000 C 12/15/17 130.0 2.22 2.41
CAT 171215C00135000 C 12/15/17 135.0 1.01 1.28
CAT 171215C00140000 C 12/15/17 140.0 0.48 0.64
CAT 171215C00145000 C 12/15/17 145.0 0.18 0.30
CAT 171215C00150000 C 12/15/17 150.0 0.06 0.19
CAT 171215P00065000 P 12/15/17 65.0 0.00 0.05
CAT 171215P00070000 P 12/15/17 70.0 0.02 0.09
CAT 171215P00075000 P 12/15/17 75.0 0.03 0.12
CAT 171215P00080000 P 12/15/17 80.0 0.07 0.19
CAT 171215P00085000 P 12/15/17 85.0 0.09 0.23
CAT 171215P00090000 P 12/15/17 90.0 0.17 0.30
CAT 171215P00095000 P 12/15/17 95.0 0.24 0.41
CAT 171215P00097500 P 12/15/17 97.5 0.30 0.52
CAT 171215P00100000 P 12/15/17 100.0 0.39 0.57
CAT 171215P00105000 P 12/15/17 105.0 0.63 0.78
CAT 171215P00110000 P 12/15/17 110.0 1.03 1.18
CAT 171215P00115000 P 12/15/17 115.0 1.83 2.21
CAT 171215P00120000 P 12/15/17 120.0 3.10 3.30
CAT 171215P00125000 P 12/15/17 125.0 5.25 5.40
CAT 171215P00130000 P 12/15/17 130.0 8.20 8.40
CAT 171215P00135000 P 12/15/17 135.0 12.00 12.80
CAT 171215P00140000 P 12/15/17 140.0 16.40 17.25
CAT 171215P00145000 P 12/15/17 145.0 21.10 21.85
CAT 171215P00150000 P 12/15/17 150.0 26.05 26.70
CAT 180119C00030000 C 01/19/18 30.0 92.40 96.80
CAT 180119C00032500 C 01/19/18 32.5 89.80 94.20
CAT 180119C00035000 C 01/19/18 35.0 87.40 91.80
CAT 180119C00037500 C 01/19/18 37.5 84.90 89.30
CAT 180119C00040000 C 01/19/18 40.0 82.30 86.70
CAT 180119C00042500 C 01/19/18 42.5 80.35 84.40
CAT 180119C00045000 C 01/19/18 45.0 77.95 81.95
CAT 180119C00047500 C 01/19/18 47.5 75.45 79.40
CAT 180119C00050000 C 01/19/18 50.0 72.85 76.80
CAT 180119C00052500 C 01/19/18 52.5 70.40 74.40
CAT 180119C00055000 C 01/19/18 55.0 67.15 69.65
CAT 180119C00057500 C 01/19/18 57.5 65.40 69.40
CAT 180119C00060000 C 01/19/18 60.0 62.75 66.95
CAT 180119C00062500 C 01/19/18 62.5 59.85 64.25
CAT 180119C00065000 C 01/19/18 65.0 57.85 62.00
CAT 180119C00067500 C 01/19/18 67.5 55.55 59.40
CAT 180119C00070000 C 01/19/18 70.0 52.70 57.00
CAT 180119C00072500 C 01/19/18 72.5 50.40 54.40
CAT 180119C00075000 C 01/19/18 75.0 48.15 52.00
CAT 180119C00077500 C 01/19/18 77.5 46.45 49.40
CAT 180119C00080000 C 01/19/18 80.0 44.20 47.00
CAT 180119C00082500 C 01/19/18 82.5 41.70 44.55
CAT 180119C00085000 C 01/19/18 85.0 39.20 40.60
CAT 180119C00087500 C 01/19/18 87.5 36.70 37.75
CAT 180119C00090000 C 01/19/18 90.0 34.35 35.10
CAT 180119C00092500 C 01/19/18 92.5 31.85 32.65
CAT 180119C00095000 C 01/19/18 95.0 29.40 30.15
CAT 180119C00097500 C 01/19/18 97.5 26.90 27.90
CAT 180119C00100000 C 01/19/18 100.0 24.50 25.35
CAT 180119C00105000 C 01/19/18 105.0 19.90 20.80
CAT 180119C00110000 C 01/19/18 110.0 15.35 16.20
CAT 180119C00115000 C 01/19/18 115.0 11.50 12.20
CAT 180119C00120000 C 01/19/18 120.0 7.95 8.20
CAT 180119C00125000 C 01/19/18 125.0 5.10 5.30
CAT 180119C00130000 C 01/19/18 130.0 3.00 3.20
CAT 180119C00135000 C 01/19/18 135.0 1.63 1.76
CAT 180119C00140000 C 01/19/18 140.0 0.81 0.96
CAT 180119C00145000 C 01/19/18 145.0 0.36 0.54
CAT 180119C00150000 C 01/19/18 150.0 0.17 0.31
CAT 180119P00030000 P 01/19/18 30.0 0.00 0.07
CAT 180119P00032500 P 01/19/18 32.5 0.00 0.05
CAT 180119P00035000 P 01/19/18 35.0 0.00 0.05
CAT 180119P00037500 P 01/19/18 37.5 0.01 0.05
CAT 180119P00040000 P 01/19/18 40.0 0.01 0.09
CAT 180119P00042500 P 01/19/18 42.5 0.00 0.08
CAT 180119P00045000 P 01/19/18 45.0 0.00 0.11
CAT 180119P00047500 P 01/19/18 47.5 0.00 0.10
CAT 180119P00050000 P 01/19/18 50.0 0.04 0.07
CAT 180119P00052500 P 01/19/18 52.5 0.00 0.11
CAT 180119P00055000 P 01/19/18 55.0 0.05 0.14
CAT 180119P00057500 P 01/19/18 57.5 0.05 0.16
CAT 180119P00060000 P 01/19/18 60.0 0.05 0.17
CAT 180119P00062500 P 01/19/18 62.5 0.08 0.18
CAT 180119P00065000 P 01/19/18 65.0 0.08 0.20
CAT 180119P00067500 P 01/19/18 67.5 0.12 0.22
CAT 180119P00070000 P 01/19/18 70.0 0.13 0.27
CAT 180119P00072500 P 01/19/18 72.5 0.18 0.26
CAT 180119P00075000 P 01/19/18 75.0 0.18 0.24
CAT 180119P00077500 P 01/19/18 77.5 0.21 0.32
CAT 180119P00080000 P 01/19/18 80.0 0.21 0.32
CAT 180119P00082500 P 01/19/18 82.5 0.27 0.38
CAT 180119P00085000 P 01/19/18 85.0 0.30 0.37
CAT 180119P00087500 P 01/19/18 87.5 0.32 0.45
CAT 180119P00090000 P 01/19/18 90.0 0.44 0.49
CAT 180119P00092500 P 01/19/18 92.5 0.44 0.51
CAT 180119P00095000 P 01/19/18 95.0 0.50 0.61
CAT 180119P00097500 P 01/19/18 97.5 0.60 0.71
CAT 180119P00100000 P 01/19/18 100.0 0.72 0.92
CAT 180119P00105000 P 01/19/18 105.0 1.11 1.33
CAT 180119P00110000 P 01/19/18 110.0 1.56 1.79
CAT 180119P00115000 P 01/19/18 115.0 2.59 2.86
CAT 180119P00120000 P 01/19/18 120.0 4.15 4.30
CAT 180119P00125000 P 01/19/18 125.0 6.35 6.55
CAT 180119P00130000 P 01/19/18 130.0 9.35 9.55
CAT 180119P00135000 P 01/19/18 135.0 12.55 13.65
CAT 180119P00140000 P 01/19/18 140.0 16.85 17.80
CAT 180119P00145000 P 01/19/18 145.0 21.25 22.55
CAT 180119P00150000 P 01/19/18 150.0 26.00 27.30
CAT 180216C00055000 C 02/16/18 55.0 67.35 71.75
CAT 180216C00060000 C 02/16/18 60.0 62.35 66.70
CAT 180216C00065000 C 02/16/18 65.0 57.35 61.75
CAT 180216C00070000 C 02/16/18 70.0 52.50 56.90
CAT 180216C00075000 C 02/16/18 75.0 47.35 51.75
CAT 180216C00080000 C 02/16/18 80.0 42.85 47.00
CAT 180216C00085000 C 02/16/18 85.0 39.30 42.00
CAT 180216C00090000 C 02/16/18 90.0 34.35 35.10
CAT 180216C00095000 C 02/16/18 95.0 29.40 31.05
CAT 180216C00097500 C 02/16/18 97.5 27.00 28.05
CAT 180216C00100000 C 02/16/18 100.0 24.55 25.70
CAT 180216C00105000 C 02/16/18 105.0 20.20 21.05
CAT 180216C00110000 C 02/16/18 110.0 16.00 16.55
CAT 180216C00115000 C 02/16/18 115.0 12.15 12.60
CAT 180216C00120000 C 02/16/18 120.0 8.70 8.95
CAT 180216C00125000 C 02/16/18 125.0 5.95 6.15
CAT 180216C00130000 C 02/16/18 130.0 3.80 4.00
CAT 180216C00135000 C 02/16/18 135.0 2.27 2.48
CAT 180216C00140000 C 02/16/18 140.0 1.35 1.46
CAT 180216C00145000 C 02/16/18 145.0 0.76 0.88
CAT 180216C00150000 C 02/16/18 150.0 0.45 0.54
CAT 180216C00155000 C 02/16/18 155.0 0.26 0.32
CAT 180216P00055000 P 02/16/18 55.0 0.04 0.18
CAT 180216P00060000 P 02/16/18 60.0 0.06 0.20
CAT 180216P00065000 P 02/16/18 65.0 0.12 0.22
CAT 180216P00070000 P 02/16/18 70.0 0.11 0.27
CAT 180216P00075000 P 02/16/18 75.0 0.21 0.35
CAT 180216P00080000 P 02/16/18 80.0 0.29 0.37
CAT 180216P00085000 P 02/16/18 85.0 0.37 0.47
CAT 180216P00090000 P 02/16/18 90.0 0.51 0.58
CAT 180216P00095000 P 02/16/18 95.0 0.73 0.84
CAT 180216P00097500 P 02/16/18 97.5 0.86 0.97
CAT 180216P00100000 P 02/16/18 100.0 0.98 1.20
CAT 180216P00105000 P 02/16/18 105.0 1.43 1.65
CAT 180216P00110000 P 02/16/18 110.0 2.18 2.44
CAT 180216P00115000 P 02/16/18 115.0 3.40 3.60
CAT 180216P00120000 P 02/16/18 120.0 5.10 5.25
CAT 180216P00125000 P 02/16/18 125.0 7.30 7.50
CAT 180216P00130000 P 02/16/18 130.0 10.15 10.40
CAT 180216P00135000 P 02/16/18 135.0 13.65 14.45
CAT 180216P00140000 P 02/16/18 140.0 17.55 18.15
CAT 180216P00145000 P 02/16/18 145.0 21.85 22.70
CAT 180216P00150000 P 02/16/18 150.0 26.40 28.80
CAT 180216P00155000 P 02/16/18 155.0 31.35 32.40
CAT 180518C00075000 C 05/18/18 75.0 47.45 51.85
CAT 180518C00080000 C 05/18/18 80.0 42.50 46.80
CAT 180518C00085000 C 05/18/18 85.0 37.65 41.90
CAT 180518C00090000 C 05/18/18 90.0 32.75 36.90
CAT 180518C00095000 C 05/18/18 95.0 28.30 32.35
CAT 180518C00100000 C 05/18/18 100.0 25.35 27.35
CAT 180518C00105000 C 05/18/18 105.0 20.75 21.95
CAT 180518C00110000 C 05/18/18 110.0 17.30 18.15
CAT 180518C00115000 C 05/18/18 115.0 13.35 14.30
CAT 180518C00120000 C 05/18/18 120.0 10.60 11.25
CAT 180518C00125000 C 05/18/18 125.0 7.90 8.30
CAT 180518C00130000 C 05/18/18 130.0 5.60 6.05
CAT 180518C00135000 C 05/18/18 135.0 3.90 4.30
CAT 180518C00140000 C 05/18/18 140.0 2.65 2.95
CAT 180518C00145000 C 05/18/18 145.0 1.86 2.01
CAT 180518C00150000 C 05/18/18 150.0 1.16 1.36
CAT 180518C00155000 C 05/18/18 155.0 0.73 0.95
CAT 180518C00160000 C 05/18/18 160.0 0.46 0.64
CAT 180518C00165000 C 05/18/18 165.0 0.27 0.44
CAT 180518P00075000 P 05/18/18 75.0 0.41 0.58
CAT 180518P00080000 P 05/18/18 80.0 0.55 0.76
CAT 180518P00085000 P 05/18/18 85.0 0.81 0.97
CAT 180518P00090000 P 05/18/18 90.0 1.13 1.20
CAT 180518P00095000 P 05/18/18 95.0 1.54 1.72
CAT 180518P00100000 P 05/18/18 100.0 2.09 2.26
CAT 180518P00105000 P 05/18/18 105.0 2.88 3.10
CAT 180518P00110000 P 05/18/18 110.0 3.95 4.20
CAT 180518P00115000 P 05/18/18 115.0 5.25 5.60
CAT 180518P00120000 P 05/18/18 120.0 7.25 7.50
CAT 180518P00125000 P 05/18/18 125.0 9.55 9.85
CAT 180518P00130000 P 05/18/18 130.0 12.30 12.65
CAT 180518P00135000 P 05/18/18 135.0 15.65 15.95
CAT 180518P00140000 P 05/18/18 140.0 18.00 21.50
CAT 180518P00145000 P 05/18/18 145.0 22.80 24.20
CAT 180518P00150000 P 05/18/18 150.0 27.30 29.15
CAT 180518P00155000 P 05/18/18 155.0 30.15 34.55
CAT 180518P00160000 P 05/18/18 160.0 36.00 39.40
CAT 180518P00165000 P 05/18/18 165.0 39.50 43.75
CAT 180615C00050000 C 06/15/18 50.0 72.45 76.85
CAT 180615C00055000 C 06/15/18 55.0 67.25 71.65
CAT 180615C00060000 C 06/15/18 60.0 62.35 66.75
CAT 180615C00065000 C 06/15/18 65.0 57.40 61.80
CAT 180615C00070000 C 06/15/18 70.0 52.45 56.85
CAT 180615C00075000 C 06/15/18 75.0 47.50 51.70
CAT 180615C00080000 C 06/15/18 80.0 42.60 46.80
CAT 180615C00085000 C 06/15/18 85.0 39.20 41.05
CAT 180615C00090000 C 06/15/18 90.0 34.35 35.70
CAT 180615C00092500 C 06/15/18 92.5 31.80 34.65
CAT 180615C00095000 C 06/15/18 95.0 29.50 31.35
CAT 180615C00097500 C 06/15/18 97.5 27.55 28.85
CAT 180615C00100000 C 06/15/18 100.0 25.30 26.65
CAT 180615C00105000 C 06/15/18 105.0 21.55 22.35
CAT 180615C00110000 C 06/15/18 110.0 17.10 18.65
CAT 180615C00115000 C 06/15/18 115.0 14.10 14.80
CAT 180615C00120000 C 06/15/18 120.0 11.00 11.80
CAT 180615C00125000 C 06/15/18 125.0 8.35 8.75
CAT 180615C00130000 C 06/15/18 130.0 6.15 6.50
CAT 180615C00135000 C 06/15/18 135.0 4.40 4.75
CAT 180615C00140000 C 06/15/18 140.0 2.91 3.40
CAT 180615C00145000 C 06/15/18 145.0 2.07 2.37
CAT 180615C00150000 C 06/15/18 150.0 1.38 1.68
CAT 180615C00155000 C 06/15/18 155.0 0.93 1.11
CAT 180615C00160000 C 06/15/18 160.0 0.57 0.77
CAT 180615C00165000 C 06/15/18 165.0 0.36 0.55
CAT 180615P00050000 P 06/15/18 50.0 0.14 0.29
CAT 180615P00055000 P 06/15/18 55.0 0.20 0.30
CAT 180615P00060000 P 06/15/18 60.0 0.20 0.38
CAT 180615P00065000 P 06/15/18 65.0 0.35 0.44
CAT 180615P00070000 P 06/15/18 70.0 0.37 0.54
CAT 180615P00075000 P 06/15/18 75.0 0.60 0.71
CAT 180615P00080000 P 06/15/18 80.0 0.69 0.85
CAT 180615P00085000 P 06/15/18 85.0 0.93 1.11
CAT 180615P00090000 P 06/15/18 90.0 1.27 1.45
CAT 180615P00092500 P 06/15/18 92.5 1.47 1.66
CAT 180615P00095000 P 06/15/18 95.0 1.72 1.98
CAT 180615P00097500 P 06/15/18 97.5 1.95 2.20
CAT 180615P00100000 P 06/15/18 100.0 2.38 2.57
CAT 180615P00105000 P 06/15/18 105.0 3.20 3.40
CAT 180615P00110000 P 06/15/18 110.0 4.20 4.55
CAT 180615P00115000 P 06/15/18 115.0 5.80 6.10
CAT 180615P00120000 P 06/15/18 120.0 7.70 7.95
CAT 180615P00125000 P 06/15/18 125.0 9.85 10.30
CAT 180615P00130000 P 06/15/18 130.0 12.65 13.10
CAT 180615P00135000 P 06/15/18 135.0 15.85 16.35
CAT 180615P00140000 P 06/15/18 140.0 18.85 20.65
CAT 180615P00145000 P 06/15/18 145.0 23.35 24.55
CAT 180615P00150000 P 06/15/18 150.0 26.35 29.10
CAT 180615P00155000 P 06/15/18 155.0 32.00 33.85
CAT 180615P00160000 P 06/15/18 160.0 35.15 39.05
CAT 180615P00165000 P 06/15/18 165.0 40.75 44.20
CAT 180921C00055000 C 09/21/18 55.0 67.20 72.00
CAT 180921C00060000 C 09/21/18 60.0 62.20 67.00
CAT 180921C00065000 C 09/21/18 65.0 57.20 62.00
CAT 180921C00070000 C 09/21/18 70.0 52.20 57.00
CAT 180921C00075000 C 09/21/18 75.0 47.40 52.00
CAT 180921C00080000 C 09/21/18 80.0 42.50 47.20
CAT 180921C00085000 C 09/21/18 85.0 38.40 42.35
CAT 180921C00090000 C 09/21/18 90.0 33.10 37.50
CAT 180921C00095000 C 09/21/18 95.0 30.40 31.60
CAT 180921C00097500 C 09/21/18 97.5 28.40 29.65
CAT 180921C00100000 C 09/21/18 100.0 26.45 27.45
CAT 180921C00105000 C 09/21/18 105.0 21.95 23.90
CAT 180921C00110000 C 09/21/18 110.0 18.90 20.00
CAT 180921C00115000 C 09/21/18 115.0 15.55 16.15
CAT 180921C00120000 C 09/21/18 120.0 12.55 13.15
CAT 180921C00125000 C 09/21/18 125.0 10.00 10.55
CAT 180921C00130000 C 09/21/18 130.0 7.75 8.30
CAT 180921C00135000 C 09/21/18 135.0 5.90 6.45
CAT 180921C00140000 C 09/21/18 140.0 4.40 4.90
CAT 180921C00145000 C 09/21/18 145.0 3.25 3.65
CAT 180921C00150000 C 09/21/18 150.0 2.27 2.72
CAT 180921C00155000 C 09/21/18 155.0 1.71 2.04
CAT 180921C00160000 C 09/21/18 160.0 1.17 1.50
CAT 180921C00165000 C 09/21/18 165.0 0.83 1.11
CAT 180921C00170000 C 09/21/18 170.0 0.56 0.83
CAT 180921P00055000 P 09/21/18 55.0 0.32 0.45
CAT 180921P00060000 P 09/21/18 60.0 0.34 0.55
CAT 180921P00065000 P 09/21/18 65.0 0.54 0.66
CAT 180921P00070000 P 09/21/18 70.0 0.71 0.82
CAT 180921P00075000 P 09/21/18 75.0 0.89 0.99
CAT 180921P00080000 P 09/21/18 80.0 1.18 1.33
CAT 180921P00085000 P 09/21/18 85.0 1.55 1.72
CAT 180921P00090000 P 09/21/18 90.0 2.05 2.22
CAT 180921P00095000 P 09/21/18 95.0 2.56 2.81
CAT 180921P00097500 P 09/21/18 97.5 3.05 3.25
CAT 180921P00100000 P 09/21/18 100.0 3.45 3.65
CAT 180921P00105000 P 09/21/18 105.0 4.55 4.80
CAT 180921P00110000 P 09/21/18 110.0 5.85 6.10
CAT 180921P00115000 P 09/21/18 115.0 7.50 7.90
CAT 180921P00120000 P 09/21/18 120.0 9.45 9.80
CAT 180921P00125000 P 09/21/18 125.0 11.80 12.20
CAT 180921P00130000 P 09/21/18 130.0 14.50 14.95
CAT 180921P00135000 P 09/21/18 135.0 17.55 18.10
CAT 180921P00140000 P 09/21/18 140.0 21.10 21.65
CAT 180921P00145000 P 09/21/18 145.0 24.85 25.50
CAT 180921P00150000 P 09/21/18 150.0 28.60 29.55
CAT 180921P00155000 P 09/21/18 155.0 32.65 35.80
CAT 180921P00160000 P 09/21/18 160.0 36.65 38.60
CAT 180921P00165000 P 09/21/18 165.0 40.10 44.60
CAT 180921P00170000 P 09/21/18 170.0 45.85 49.40
CAT 190118C00042500 C 01/18/19 42.5 79.55 84.40
CAT 190118C00045000 C 01/18/19 45.0 77.10 82.00
CAT 190118C00047500 C 01/18/19 47.5 74.60 79.40
CAT 190118C00050000 C 01/18/19 50.0 72.10 77.00
CAT 190118C00055000 C 01/18/19 55.0 67.10 72.00
CAT 190118C00060000 C 01/18/19 60.0 62.10 67.00
CAT 190118C00065000 C 01/18/19 65.0 57.10 62.00
CAT 190118C00070000 C 01/18/19 70.0 52.30 57.00
CAT 190118C00072500 C 01/18/19 72.5 49.70 54.50
CAT 190118C00075000 C 01/18/19 75.0 47.50 52.00
CAT 190118C00077500 C 01/18/19 77.5 45.10 49.80
CAT 190118C00080000 C 01/18/19 80.0 42.70 47.40
CAT 190118C00082500 C 01/18/19 82.5 40.50 45.00
CAT 190118C00085000 C 01/18/19 85.0 38.10 42.80
CAT 190118C00087500 C 01/18/19 87.5 37.30 39.45
CAT 190118C00090000 C 01/18/19 90.0 35.15 37.40
CAT 190118C00092500 C 01/18/19 92.5 32.95 34.90
CAT 190118C00095000 C 01/18/19 95.0 30.85 32.80
CAT 190118C00097500 C 01/18/19 97.5 29.40 30.70
CAT 190118C00100000 C 01/18/19 100.0 27.30 29.45
CAT 190118C00105000 C 01/18/19 105.0 23.75 25.35
CAT 190118C00110000 C 01/18/19 110.0 20.05 21.75
CAT 190118C00115000 C 01/18/19 115.0 16.65 17.80
CAT 190118C00120000 C 01/18/19 120.0 14.25 15.05
CAT 190118C00125000 C 01/18/19 125.0 11.70 12.35
CAT 190118C00130000 C 01/18/19 130.0 9.30 10.15
CAT 190118C00135000 C 01/18/19 135.0 7.60 8.25
CAT 190118C00140000 C 01/18/19 140.0 6.00 6.65
CAT 190118C00145000 C 01/18/19 145.0 4.70 5.25
CAT 190118C00150000 C 01/18/19 150.0 3.65 4.15
CAT 190118C00155000 C 01/18/19 155.0 2.81 3.20
CAT 190118C00160000 C 01/18/19 160.0 2.13 2.54
CAT 190118C00165000 C 01/18/19 165.0 1.60 1.99
CAT 190118C00170000 C 01/18/19 170.0 1.26 1.53
CAT 190118C00175000 C 01/18/19 175.0 0.87 1.19
CAT 190118C00180000 C 01/18/19 180.0 0.62 0.95
CAT 190118C00185000 C 01/18/19 185.0 0.44 0.76
CAT 190118P00042500 P 01/18/19 42.5 0.23 0.39
CAT 190118P00045000 P 01/18/19 45.0 0.29 0.44
CAT 190118P00047500 P 01/18/19 47.5 0.34 0.49
CAT 190118P00050000 P 01/18/19 50.0 0.40 0.55
CAT 190118P00055000 P 01/18/19 55.0 0.52 0.65
CAT 190118P00060000 P 01/18/19 60.0 0.67 0.84
CAT 190118P00065000 P 01/18/19 65.0 0.89 1.07
CAT 190118P00070000 P 01/18/19 70.0 1.11 1.32
CAT 190118P00072500 P 01/18/19 72.5 1.26 1.47
CAT 190118P00075000 P 01/18/19 75.0 1.37 1.64
CAT 190118P00077500 P 01/18/19 77.5 1.64 1.85
CAT 190118P00080000 P 01/18/19 80.0 1.86 2.09
CAT 190118P00082500 P 01/18/19 82.5 2.15 2.37
CAT 190118P00085000 P 01/18/19 85.0 2.23 2.61
CAT 190118P00087500 P 01/18/19 87.5 2.71 2.91
CAT 190118P00090000 P 01/18/19 90.0 3.05 3.25
CAT 190118P00092500 P 01/18/19 92.5 3.45 3.75
CAT 190118P00095000 P 01/18/19 95.0 3.75 4.05
CAT 190118P00097500 P 01/18/19 97.5 4.20 4.60
CAT 190118P00100000 P 01/18/19 100.0 4.75 5.15
CAT 190118P00105000 P 01/18/19 105.0 5.95 6.45
CAT 190118P00110000 P 01/18/19 110.0 7.45 7.95
CAT 190118P00115000 P 01/18/19 115.0 9.25 9.65
CAT 190118P00120000 P 01/18/19 120.0 11.35 11.70
CAT 190118P00125000 P 01/18/19 125.0 13.75 14.45
CAT 190118P00130000 P 01/18/19 130.0 16.40 17.20
CAT 190118P00135000 P 01/18/19 135.0 19.35 20.05
CAT 190118P00140000 P 01/18/19 140.0 22.70 23.55
CAT 190118P00145000 P 01/18/19 145.0 25.35 29.20
CAT 190118P00150000 P 01/18/19 150.0 29.10 31.95
CAT 190118P00155000 P 01/18/19 155.0 33.20 35.75
CAT 190118P00160000 P 01/18/19 160.0 38.00 39.70
CAT 190118P00165000 P 01/18/19 165.0 41.90 44.20
CAT 190118P00170000 P 01/18/19 170.0 46.00 49.10
CAT 190118P00175000 P 01/18/19 175.0 50.10 54.50
CAT 190118P00180000 P 01/18/19 180.0 54.70 59.40
CAT 190118P00185000 P 01/18/19 185.0 59.50 64.00

OPRA data is delayed 15 minutes.