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 (2014-08-22)Premium Content

Caterpillar Inc (CAT)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 140822C00075000 C 08/22/14 75.0 31.45 34.90
CAT 140822C00080000 C 08/22/14 80.0 26.45 29.80
CAT 140822C00085000 C 08/22/14 85.0 21.45 24.85
CAT 140822C00086000 C 08/22/14 86.0 20.45 24.00
CAT 140822C00089000 C 08/22/14 89.0 18.40 19.40
CAT 140822C00090000 C 08/22/14 90.0 16.45 20.15
CAT 140822C00091000 C 08/22/14 91.0 15.45 18.75
CAT 140822C00092500 C 08/22/14 92.5 13.90 17.65
CAT 140822C00093000 C 08/22/14 93.0 14.75 15.55
CAT 140822C00094000 C 08/22/14 94.0 13.75 14.55
CAT 140822C00095000 C 08/22/14 95.0 12.75 13.55
CAT 140822C00096000 C 08/22/14 96.0 10.30 13.60
CAT 140822C00097000 C 08/22/14 97.0 9.45 12.55
CAT 140822C00098000 C 08/22/14 98.0 9.75 10.55
CAT 140822C00099000 C 08/22/14 99.0 8.75 9.55
CAT 140822C00100000 C 08/22/14 100.0 7.75 8.55
CAT 140822C00101000 C 08/22/14 101.0 6.75 7.55
CAT 140822C00102000 C 08/22/14 102.0 5.90 6.25
CAT 140822C00103000 C 08/22/14 103.0 4.80 5.55
CAT 140822C00104000 C 08/22/14 104.0 3.80 4.50
CAT 140822C00105000 C 08/22/14 105.0 2.90 3.50
CAT 140822C00106000 C 08/22/14 106.0 1.94 2.48
CAT 140822C00107000 C 08/22/14 107.0 1.03 1.14
CAT 140822C00108000 C 08/22/14 108.0 0.38 0.42
CAT 140822C00109000 C 08/22/14 109.0 0.09 0.14
CAT 140822C00110000 C 08/22/14 110.0 0.03 0.13
CAT 140822C00111000 C 08/22/14 111.0 0.00 0.08
CAT 140822C00112000 C 08/22/14 112.0 0.00 0.07
CAT 140822C00113000 C 08/22/14 113.0 0.00 0.07
CAT 140822C00114000 C 08/22/14 114.0 0.00 0.06
CAT 140822C00115000 C 08/22/14 115.0 0.00 0.06
CAT 140822C00116000 C 08/22/14 116.0 0.00 0.06
CAT 140822C00117000 C 08/22/14 117.0 0.00 0.06
CAT 140822C00118000 C 08/22/14 118.0 0.00 0.06
CAT 140822C00119000 C 08/22/14 119.0 0.00 0.06
CAT 140822C00120000 C 08/22/14 120.0 0.00 0.06
CAT 140822C00121000 C 08/22/14 121.0 0.00 0.06
CAT 140822C00122000 C 08/22/14 122.0 0.00 0.06
CAT 140822C00123000 C 08/22/14 123.0 0.00 0.06
CAT 140822C00124000 C 08/22/14 124.0 0.00 0.06
CAT 140822C00125000 C 08/22/14 125.0 0.00 0.06
CAT 140822C00126000 C 08/22/14 126.0 0.00 0.06
CAT 140822C00127000 C 08/22/14 127.0 0.00 0.06
CAT 140822C00128000 C 08/22/14 128.0 0.00 0.06
CAT 140822C00129000 C 08/22/14 129.0 0.00 0.06
CAT 140822C00130000 C 08/22/14 130.0 0.00 0.06
CAT 140822C00135000 C 08/22/14 135.0 0.00 0.06
CAT 140822C00140000 C 08/22/14 140.0 0.00 0.06
CAT 140822C00145000 C 08/22/14 145.0 0.00 0.06
CAT 140822C00150000 C 08/22/14 150.0 0.00 0.06
CAT 140822P00075000 P 08/22/14 75.0 0.00 0.06
CAT 140822P00080000 P 08/22/14 80.0 0.00 0.06
CAT 140822P00085000 P 08/22/14 85.0 0.00 0.06
CAT 140822P00086000 P 08/22/14 86.0 0.00 0.06
CAT 140822P00089000 P 08/22/14 89.0 0.00 0.06
CAT 140822P00090000 P 08/22/14 90.0 0.00 0.06
CAT 140822P00091000 P 08/22/14 91.0 0.00 0.06
CAT 140822P00092500 P 08/22/14 92.5 0.00 0.07
CAT 140822P00093000 P 08/22/14 93.0 0.00 0.06
CAT 140822P00094000 P 08/22/14 94.0 0.00 0.06
CAT 140822P00095000 P 08/22/14 95.0 0.00 0.06
CAT 140822P00096000 P 08/22/14 96.0 0.00 0.02
CAT 140822P00097000 P 08/22/14 97.0 0.00 0.06
CAT 140822P00098000 P 08/22/14 98.0 0.00 0.06
CAT 140822P00099000 P 08/22/14 99.0 0.00 0.06
CAT 140822P00100000 P 08/22/14 100.0 0.00 0.01
CAT 140822P00101000 P 08/22/14 101.0 0.00 0.06
CAT 140822P00102000 P 08/22/14 102.0 0.00 0.06
CAT 140822P00103000 P 08/22/14 103.0 0.00 0.05
CAT 140822P00104000 P 08/22/14 104.0 0.00 0.06
CAT 140822P00105000 P 08/22/14 105.0 0.01 0.02
CAT 140822P00106000 P 08/22/14 106.0 0.04 0.05
CAT 140822P00107000 P 08/22/14 107.0 0.11 0.14
CAT 140822P00108000 P 08/22/14 108.0 0.40 0.46
CAT 140822P00109000 P 08/22/14 109.0 1.06 1.20
CAT 140822P00110000 P 08/22/14 110.0 1.58 2.14
CAT 140822P00111000 P 08/22/14 111.0 2.54 3.20
CAT 140822P00112000 P 08/22/14 112.0 3.45 4.20
CAT 140822P00113000 P 08/22/14 113.0 4.50 5.25
CAT 140822P00114000 P 08/22/14 114.0 5.45 6.25
CAT 140822P00115000 P 08/22/14 115.0 6.45 7.30
CAT 140822P00116000 P 08/22/14 116.0 7.45 8.25
CAT 140822P00117000 P 08/22/14 117.0 8.45 9.25
CAT 140822P00118000 P 08/22/14 118.0 9.45 10.25
CAT 140822P00119000 P 08/22/14 119.0 9.45 12.55
CAT 140822P00120000 P 08/22/14 120.0 10.30 13.55
CAT 140822P00121000 P 08/22/14 121.0 11.40 14.55
CAT 140822P00122000 P 08/22/14 122.0 12.40 15.55
CAT 140822P00123000 P 08/22/14 123.0 13.40 16.55
CAT 140822P00124000 P 08/22/14 124.0 14.40 17.55
CAT 140822P00125000 P 08/22/14 125.0 15.15 18.55
CAT 140822P00126000 P 08/22/14 126.0 16.00 19.55
CAT 140822P00127000 P 08/22/14 127.0 17.15 20.55
CAT 140822P00128000 P 08/22/14 128.0 18.15 21.55
CAT 140822P00129000 P 08/22/14 129.0 19.20 22.55
CAT 140822P00130000 P 08/22/14 130.0 20.25 23.40
CAT 140822P00135000 P 08/22/14 135.0 24.90 28.55
CAT 140822P00140000 P 08/22/14 140.0 30.20 33.55
CAT 140822P00145000 P 08/22/14 145.0 35.15 38.40
CAT 140822P00150000 P 08/22/14 150.0 40.05 43.55
CAT 140829C00080000 C 08/29/14 80.0 26.45 30.10
CAT 140829C00085000 C 08/29/14 85.0 21.45 24.95
CAT 140829C00090000 C 08/29/14 90.0 16.45 19.95
CAT 140829C00093000 C 08/29/14 93.0 14.35 15.70
CAT 140829C00094000 C 08/29/14 94.0 13.35 14.70
CAT 140829C00095000 C 08/29/14 95.0 12.35 13.70
CAT 140829C00096000 C 08/29/14 96.0 11.40 12.70
CAT 140829C00097000 C 08/29/14 97.0 10.40 11.70
CAT 140829C00098000 C 08/29/14 98.0 9.40 10.70
CAT 140829C00099000 C 08/29/14 99.0 8.50 9.65
CAT 140829C00100000 C 08/29/14 100.0 7.85 8.65
CAT 140829C00101000 C 08/29/14 101.0 6.50 7.65
CAT 140829C00102000 C 08/29/14 102.0 5.55 6.65
CAT 140829C00103000 C 08/29/14 103.0 4.90 5.65
CAT 140829C00104000 C 08/29/14 104.0 3.60 4.70
CAT 140829C00105000 C 08/29/14 105.0 3.05 3.50
CAT 140829C00106000 C 08/29/14 106.0 2.19 2.36
CAT 140829C00107000 C 08/29/14 107.0 1.47 1.56
CAT 140829C00108000 C 08/29/14 108.0 0.89 1.10
CAT 140829C00109000 C 08/29/14 109.0 0.50 0.54
CAT 140829C00110000 C 08/29/14 110.0 0.26 0.29
CAT 140829C00111000 C 08/29/14 111.0 0.13 0.22
CAT 140829C00112000 C 08/29/14 112.0 0.08 0.16
CAT 140829C00113000 C 08/29/14 113.0 0.02 0.08
CAT 140829C00114000 C 08/29/14 114.0 0.01 0.08
CAT 140829C00115000 C 08/29/14 115.0 0.01 0.07
CAT 140829C00116000 C 08/29/14 116.0 0.00 0.14
CAT 140829C00117000 C 08/29/14 117.0 0.00 0.13
CAT 140829C00118000 C 08/29/14 118.0 0.00 0.13
CAT 140829C00119000 C 08/29/14 119.0 0.00 0.12
CAT 140829C00120000 C 08/29/14 120.0 0.00 0.13
CAT 140829C00121000 C 08/29/14 121.0 0.00 0.14
CAT 140829C00122000 C 08/29/14 122.0 0.00 0.12
CAT 140829C00123000 C 08/29/14 123.0 0.00 0.12
CAT 140829C00124000 C 08/29/14 124.0 0.00 0.13
CAT 140829C00125000 C 08/29/14 125.0 0.00 0.12
CAT 140829C00126000 C 08/29/14 126.0 0.00 0.12
CAT 140829C00127000 C 08/29/14 127.0 0.00 0.12
CAT 140829C00128000 C 08/29/14 128.0 0.00 0.12
CAT 140829C00130000 C 08/29/14 130.0 0.00 0.12
CAT 140829C00135000 C 08/29/14 135.0 0.00 0.12
CAT 140829C00140000 C 08/29/14 140.0 0.00 0.12
CAT 140829C00145000 C 08/29/14 145.0 0.00 0.12
CAT 140829C00150000 C 08/29/14 150.0 0.00 0.12
CAT 140829C00155000 C 08/29/14 155.0 0.00 0.12
CAT 140829P00080000 P 08/29/14 80.0 0.00 0.12
CAT 140829P00085000 P 08/29/14 85.0 0.00 0.12
CAT 140829P00090000 P 08/29/14 90.0 0.00 0.09
CAT 140829P00093000 P 08/29/14 93.0 0.00 0.12
CAT 140829P00094000 P 08/29/14 94.0 0.00 0.12
CAT 140829P00095000 P 08/29/14 95.0 0.00 0.05
CAT 140829P00096000 P 08/29/14 96.0 0.00 0.13
CAT 140829P00097000 P 08/29/14 97.0 0.00 0.13
CAT 140829P00098000 P 08/29/14 98.0 0.00 0.13
CAT 140829P00099000 P 08/29/14 99.0 0.00 0.06
CAT 140829P00100000 P 08/29/14 100.0 0.00 0.13
CAT 140829P00101000 P 08/29/14 101.0 0.00 0.14
CAT 140829P00102000 P 08/29/14 102.0 0.01 0.13
CAT 140829P00103000 P 08/29/14 103.0 0.03 0.14
CAT 140829P00104000 P 08/29/14 104.0 0.06 0.14
CAT 140829P00105000 P 08/29/14 105.0 0.13 0.18
CAT 140829P00106000 P 08/29/14 106.0 0.23 0.32
CAT 140829P00107000 P 08/29/14 107.0 0.45 0.57
CAT 140829P00108000 P 08/29/14 108.0 0.92 0.98
CAT 140829P00109000 P 08/29/14 109.0 1.52 1.59
CAT 140829P00110000 P 08/29/14 110.0 2.27 2.35
CAT 140829P00111000 P 08/29/14 111.0 2.78 3.25
CAT 140829P00112000 P 08/29/14 112.0 3.50 4.20
CAT 140829P00113000 P 08/29/14 113.0 4.45 5.20
CAT 140829P00114000 P 08/29/14 114.0 5.40 6.15
CAT 140829P00115000 P 08/29/14 115.0 6.40 7.55
CAT 140829P00116000 P 08/29/14 116.0 7.40 8.55
CAT 140829P00117000 P 08/29/14 117.0 8.40 9.55
CAT 140829P00118000 P 08/29/14 118.0 9.30 10.65
CAT 140829P00119000 P 08/29/14 119.0 10.30 11.65
CAT 140829P00120000 P 08/29/14 120.0 11.30 12.65
CAT 140829P00121000 P 08/29/14 121.0 12.30 13.65
CAT 140829P00122000 P 08/29/14 122.0 13.30 14.60
CAT 140829P00123000 P 08/29/14 123.0 14.30 15.65
CAT 140829P00124000 P 08/29/14 124.0 15.30 16.60
CAT 140829P00125000 P 08/29/14 125.0 15.25 18.50
CAT 140829P00126000 P 08/29/14 126.0 16.25 19.55
CAT 140829P00127000 P 08/29/14 127.0 16.95 20.55
CAT 140829P00128000 P 08/29/14 128.0 18.25 21.50
CAT 140829P00130000 P 08/29/14 130.0 19.95 23.55
CAT 140829P00135000 P 08/29/14 135.0 25.25 28.55
CAT 140829P00140000 P 08/29/14 140.0 30.00 33.55
CAT 140829P00145000 P 08/29/14 145.0 35.25 38.50
CAT 140829P00150000 P 08/29/14 150.0 40.25 43.50
CAT 140829P00155000 P 08/29/14 155.0 45.15 48.50
CAT 140905C00094000 C 09/05/14 94.0 12.75 15.55
CAT 140905C00095000 C 09/05/14 95.0 11.75 14.55
CAT 140905C00096000 C 09/05/14 96.0 10.75 13.45
CAT 140905C00097000 C 09/05/14 97.0 10.10 12.10
CAT 140905C00098000 C 09/05/14 98.0 9.10 11.10
CAT 140905C00099000 C 09/05/14 99.0 8.50 9.65
CAT 140905C00100000 C 09/05/14 100.0 7.80 8.65
CAT 140905C00101000 C 09/05/14 101.0 6.55 7.70
CAT 140905C00102000 C 09/05/14 102.0 5.60 6.70
CAT 140905C00103000 C 09/05/14 103.0 4.65 5.75
CAT 140905C00104000 C 09/05/14 104.0 3.70 4.80
CAT 140905C00105000 C 09/05/14 105.0 3.20 3.85
CAT 140905C00106000 C 09/05/14 106.0 2.40 2.96
CAT 140905C00107000 C 09/05/14 107.0 1.70 1.81
CAT 140905C00108000 C 09/05/14 108.0 1.13 1.22
CAT 140905C00109000 C 09/05/14 109.0 0.73 0.97
CAT 140905C00110000 C 09/05/14 110.0 0.44 0.56
CAT 140905C00111000 C 09/05/14 111.0 0.26 0.29
CAT 140905C00112000 C 09/05/14 112.0 0.14 0.26
CAT 140905C00113000 C 09/05/14 113.0 0.09 0.12
CAT 140905C00114000 C 09/05/14 114.0 0.03 0.15
CAT 140905C00115000 C 09/05/14 115.0 0.01 0.10
CAT 140905C00116000 C 09/05/14 116.0 0.01 0.08
CAT 140905C00117000 C 09/05/14 117.0 0.00 0.14
CAT 140905C00118000 C 09/05/14 118.0 0.00 0.14
CAT 140905C00119000 C 09/05/14 119.0 0.00 0.13
CAT 140905C00120000 C 09/05/14 120.0 0.00 0.13
CAT 140905C00121000 C 09/05/14 121.0 0.00 0.13
CAT 140905C00122000 C 09/05/14 122.0 0.00 0.13
CAT 140905C00123000 C 09/05/14 123.0 0.00 0.12
CAT 140905C00124000 C 09/05/14 124.0 0.00 0.12
CAT 140905P00094000 P 09/05/14 94.0 0.00 0.13
CAT 140905P00095000 P 09/05/14 95.0 0.00 0.13
CAT 140905P00096000 P 09/05/14 96.0 0.00 0.13
CAT 140905P00097000 P 09/05/14 97.0 0.00 0.14
CAT 140905P00098000 P 09/05/14 98.0 0.00 0.14
CAT 140905P00099000 P 09/05/14 99.0 0.00 0.14
CAT 140905P00100000 P 09/05/14 100.0 0.00 0.13
CAT 140905P00101000 P 09/05/14 101.0 0.01 0.17
CAT 140905P00102000 P 09/05/14 102.0 0.04 0.18
CAT 140905P00103000 P 09/05/14 103.0 0.08 0.18
CAT 140905P00104000 P 09/05/14 104.0 0.14 0.20
CAT 140905P00105000 P 09/05/14 105.0 0.23 0.33
CAT 140905P00106000 P 09/05/14 106.0 0.46 0.51
CAT 140905P00107000 P 09/05/14 107.0 0.75 0.81
CAT 140905P00108000 P 09/05/14 108.0 1.16 1.24
CAT 140905P00109000 P 09/05/14 109.0 1.73 1.84
CAT 140905P00110000 P 09/05/14 110.0 2.44 2.58
CAT 140905P00111000 P 09/05/14 111.0 2.84 3.40
CAT 140905P00112000 P 09/05/14 112.0 3.60 4.35
CAT 140905P00113000 P 09/05/14 113.0 4.50 5.35
CAT 140905P00114000 P 09/05/14 114.0 5.45 6.30
CAT 140905P00115000 P 09/05/14 115.0 6.45 7.60
CAT 140905P00116000 P 09/05/14 116.0 7.35 8.60
CAT 140905P00117000 P 09/05/14 117.0 8.40 9.60
CAT 140905P00118000 P 09/05/14 118.0 8.90 10.95
CAT 140905P00119000 P 09/05/14 119.0 9.65 11.95
CAT 140905P00120000 P 09/05/14 120.0 10.90 12.95
CAT 140905P00121000 P 09/05/14 121.0 11.45 14.25
CAT 140905P00122000 P 09/05/14 122.0 12.45 15.25
CAT 140905P00123000 P 09/05/14 123.0 13.45 16.25
CAT 140905P00124000 P 09/05/14 124.0 14.45 17.25
CAT 140912C00089000 C 09/12/14 89.0 17.35 21.10
CAT 140912C00090000 C 09/12/14 90.0 16.35 20.05
CAT 140912C00091000 C 09/12/14 91.0 15.50 18.85
CAT 140912C00092000 C 09/12/14 92.0 14.75 16.80
CAT 140912C00093000 C 09/12/14 93.0 13.80 16.55
CAT 140912C00094000 C 09/12/14 94.0 13.00 15.35
CAT 140912C00095000 C 09/12/14 95.0 12.00 14.35
CAT 140912C00096000 C 09/12/14 96.0 11.05 13.35
CAT 140912C00097000 C 09/12/14 97.0 10.05 12.40
CAT 140912C00098000 C 09/12/14 98.0 9.50 10.70
CAT 140912C00099000 C 09/12/14 99.0 8.50 9.70
CAT 140912C00100000 C 09/12/14 100.0 7.55 8.70
CAT 140912C00101000 C 09/12/14 101.0 6.65 7.75
CAT 140912C00102000 C 09/12/14 102.0 5.65 6.80
CAT 140912C00103000 C 09/12/14 103.0 4.75 5.80
CAT 140912C00104000 C 09/12/14 104.0 4.25 4.95
CAT 140912C00105000 C 09/12/14 105.0 3.40 4.05
CAT 140912C00106000 C 09/12/14 106.0 2.64 3.25
CAT 140912C00107000 C 09/12/14 107.0 1.98 2.09
CAT 140912C00108000 C 09/12/14 108.0 1.44 1.81
CAT 140912C00109000 C 09/12/14 109.0 1.00 1.26
CAT 140912C00110000 C 09/12/14 110.0 0.66 0.73
CAT 140912C00111000 C 09/12/14 111.0 0.44 0.63
CAT 140912C00112000 C 09/12/14 112.0 0.27 0.40
CAT 140912C00113000 C 09/12/14 113.0 0.15 0.30
CAT 140912C00114000 C 09/12/14 114.0 0.09 0.21
CAT 140912C00115000 C 09/12/14 115.0 0.06 0.14
CAT 140912C00116000 C 09/12/14 116.0 0.02 0.11
CAT 140912C00117000 C 09/12/14 117.0 0.01 0.08
CAT 140912C00118000 C 09/12/14 118.0 0.01 0.06
CAT 140912C00119000 C 09/12/14 119.0 0.00 0.14
CAT 140912C00120000 C 09/12/14 120.0 0.00 0.14
CAT 140912C00121000 C 09/12/14 121.0 0.00 0.14
CAT 140912C00122000 C 09/12/14 122.0 0.00 0.16
CAT 140912C00123000 C 09/12/14 123.0 0.00 0.16
CAT 140912P00089000 P 09/12/14 89.0 0.00 0.11
CAT 140912P00090000 P 09/12/14 90.0 0.00 0.09
CAT 140912P00091000 P 09/12/14 91.0 0.00 0.12
CAT 140912P00092000 P 09/12/14 92.0 0.00 0.12
CAT 140912P00093000 P 09/12/14 93.0 0.00 0.12
CAT 140912P00094000 P 09/12/14 94.0 0.00 0.13
CAT 140912P00095000 P 09/12/14 95.0 0.00 0.13
CAT 140912P00096000 P 09/12/14 96.0 0.00 0.14
CAT 140912P00097000 P 09/12/14 97.0 0.01 0.14
CAT 140912P00098000 P 09/12/14 98.0 0.01 0.16
CAT 140912P00099000 P 09/12/14 99.0 0.02 0.17
CAT 140912P00100000 P 09/12/14 100.0 0.04 0.17
CAT 140912P00101000 P 09/12/14 101.0 0.07 0.24
CAT 140912P00102000 P 09/12/14 102.0 0.09 0.27
CAT 140912P00103000 P 09/12/14 103.0 0.22 0.26
CAT 140912P00104000 P 09/12/14 104.0 0.27 0.37
CAT 140912P00105000 P 09/12/14 105.0 0.46 0.53
CAT 140912P00106000 P 09/12/14 106.0 0.60 0.77
CAT 140912P00107000 P 09/12/14 107.0 0.91 1.18
CAT 140912P00108000 P 09/12/14 108.0 1.46 1.54
CAT 140912P00109000 P 09/12/14 109.0 1.98 2.11
CAT 140912P00110000 P 09/12/14 110.0 2.66 2.80
CAT 140912P00111000 P 09/12/14 111.0 3.40 3.55
CAT 140912P00112000 P 09/12/14 112.0 3.95 4.45
CAT 140912P00113000 P 09/12/14 113.0 4.65 5.40
CAT 140912P00114000 P 09/12/14 114.0 5.55 6.30
CAT 140912P00115000 P 09/12/14 115.0 6.50 7.35
CAT 140912P00116000 P 09/12/14 116.0 7.40 8.60
CAT 140912P00117000 P 09/12/14 117.0 8.40 9.60
CAT 140912P00118000 P 09/12/14 118.0 8.75 11.05
CAT 140912P00119000 P 09/12/14 119.0 9.70 12.00
CAT 140912P00120000 P 09/12/14 120.0 10.65 13.00
CAT 140912P00121000 P 09/12/14 121.0 11.65 14.00
CAT 140912P00122000 P 09/12/14 122.0 13.05 15.05
CAT 140912P00123000 P 09/12/14 123.0 13.70 16.00
CAT 140920C00070000 C 09/20/14 70.0 36.45 39.90
CAT 140920C00075000 C 09/20/14 75.0 31.50 34.90
CAT 140920C00080000 C 09/20/14 80.0 26.45 29.90
CAT 140920C00085000 C 09/20/14 85.0 22.50 23.70
CAT 140920C00086000 C 09/20/14 86.0 20.50 23.90
CAT 140920C00089000 C 09/20/14 89.0 18.40 20.10
CAT 140920C00090000 C 09/20/14 90.0 17.40 19.10
CAT 140920C00091000 C 09/20/14 91.0 16.40 18.10
CAT 140920C00092500 C 09/20/14 92.5 15.00 16.25
CAT 140920C00094000 C 09/20/14 94.0 13.50 14.75
CAT 140920C00095000 C 09/20/14 95.0 12.60 13.75
CAT 140920C00096000 C 09/20/14 96.0 11.55 12.70
CAT 140920C00097500 C 09/20/14 97.5 10.00 11.20
CAT 140920C00099000 C 09/20/14 99.0 8.60 9.75
CAT 140920C00100000 C 09/20/14 100.0 7.65 8.15
CAT 140920C00101000 C 09/20/14 101.0 6.70 7.80
CAT 140920C00102000 C 09/20/14 102.0 5.85 6.80
CAT 140920C00103000 C 09/20/14 103.0 5.25 5.60
CAT 140920C00104000 C 09/20/14 104.0 4.40 4.70
CAT 140920C00105000 C 09/20/14 105.0 3.60 3.75
CAT 140920C00106000 C 09/20/14 106.0 2.88 3.00
CAT 140920C00107000 C 09/20/14 107.0 2.23 2.32
CAT 140920C00108000 C 09/20/14 108.0 1.68 1.74
CAT 140920C00109000 C 09/20/14 109.0 1.23 1.31
CAT 140920C00110000 C 09/20/14 110.0 0.90 0.92
CAT 140920C00111000 C 09/20/14 111.0 0.60 0.68
CAT 140920C00112000 C 09/20/14 112.0 0.44 0.45
CAT 140920C00113000 C 09/20/14 113.0 0.29 0.32
CAT 140920C00114000 C 09/20/14 114.0 0.20 0.26
CAT 140920C00115000 C 09/20/14 115.0 0.14 0.20
CAT 140920C00116000 C 09/20/14 116.0 0.08 0.15
CAT 140920C00117000 C 09/20/14 117.0 0.05 0.11
CAT 140920C00118000 C 09/20/14 118.0 0.03 0.09
CAT 140920C00119000 C 09/20/14 119.0 0.03 0.10
CAT 140920C00120000 C 09/20/14 120.0 0.03 0.09
CAT 140920C00125000 C 09/20/14 125.0 0.00 0.02
CAT 140920C00130000 C 09/20/14 130.0 0.00 0.02
CAT 140920C00135000 C 09/20/14 135.0 0.00 0.02
CAT 140920C00140000 C 09/20/14 140.0 0.00 0.03
CAT 140920C00145000 C 09/20/14 145.0 0.00 0.03
CAT 140920C00150000 C 09/20/14 150.0 0.00 0.03
CAT 140920C00155000 C 09/20/14 155.0 0.00 0.03
CAT 140920P00070000 P 09/20/14 70.0 0.00 0.01
CAT 140920P00075000 P 09/20/14 75.0 0.00 0.01
CAT 140920P00080000 P 09/20/14 80.0 0.00 0.01
CAT 140920P00085000 P 09/20/14 85.0 0.00 0.05
CAT 140920P00086000 P 09/20/14 86.0 0.00 0.06
CAT 140920P00089000 P 09/20/14 89.0 0.01 0.06
CAT 140920P00090000 P 09/20/14 90.0 0.03 0.04
CAT 140920P00091000 P 09/20/14 91.0 0.01 0.07
CAT 140920P00092500 P 09/20/14 92.5 0.05 0.08
CAT 140920P00094000 P 09/20/14 94.0 0.02 0.10
CAT 140920P00095000 P 09/20/14 95.0 0.05 0.09
CAT 140920P00096000 P 09/20/14 96.0 0.04 0.12
CAT 140920P00097500 P 09/20/14 97.5 0.09 0.14
CAT 140920P00099000 P 09/20/14 99.0 0.11 0.18
CAT 140920P00100000 P 09/20/14 100.0 0.16 0.19
CAT 140920P00101000 P 09/20/14 101.0 0.19 0.25
CAT 140920P00102000 P 09/20/14 102.0 0.25 0.31
CAT 140920P00103000 P 09/20/14 103.0 0.32 0.40
CAT 140920P00104000 P 09/20/14 104.0 0.51 0.53
CAT 140920P00105000 P 09/20/14 105.0 0.69 0.73
CAT 140920P00106000 P 09/20/14 106.0 0.88 1.00
CAT 140920P00107000 P 09/20/14 107.0 1.22 1.33
CAT 140920P00108000 P 09/20/14 108.0 1.72 1.77
CAT 140920P00109000 P 09/20/14 109.0 2.19 2.34
CAT 140920P00110000 P 09/20/14 110.0 2.89 2.97
CAT 140920P00111000 P 09/20/14 111.0 3.55 3.75
CAT 140920P00112000 P 09/20/14 112.0 4.25 4.55
CAT 140920P00113000 P 09/20/14 113.0 5.15 5.45
CAT 140920P00114000 P 09/20/14 114.0 6.05 6.35
CAT 140920P00115000 P 09/20/14 115.0 6.55 7.25
CAT 140920P00116000 P 09/20/14 116.0 7.50 8.35
CAT 140920P00117000 P 09/20/14 117.0 8.50 9.60
CAT 140920P00118000 P 09/20/14 118.0 9.45 10.60
CAT 140920P00119000 P 09/20/14 119.0 10.40 11.60
CAT 140920P00120000 P 09/20/14 120.0 11.35 12.60
CAT 140920P00125000 P 09/20/14 125.0 16.35 17.60
CAT 140920P00130000 P 09/20/14 130.0 20.10 23.50
CAT 140920P00135000 P 09/20/14 135.0 25.10 28.55
CAT 140920P00140000 P 09/20/14 140.0 30.10 33.55
CAT 140920P00145000 P 09/20/14 145.0 35.10 38.55
CAT 140920P00150000 P 09/20/14 150.0 40.10 43.55
CAT 140920P00155000 P 09/20/14 155.0 45.10 48.55
CAT 140926C00087000 C 09/26/14 87.0 19.65 23.00
CAT 140926C00088000 C 09/26/14 88.0 18.65 22.00
CAT 140926C00089000 C 09/26/14 89.0 17.60 20.95
CAT 140926C00090000 C 09/26/14 90.0 17.05 19.10
CAT 140926C00091000 C 09/26/14 91.0 16.00 18.10
CAT 140926C00092000 C 09/26/14 92.0 14.95 17.10
CAT 140926C00093000 C 09/26/14 93.0 13.95 16.05
CAT 140926C00094000 C 09/26/14 94.0 12.75 15.15
CAT 140926C00095000 C 09/26/14 95.0 12.10 14.05
CAT 140926C00096000 C 09/26/14 96.0 10.85 13.20
CAT 140926C00097000 C 09/26/14 97.0 10.10 12.20
CAT 140926C00098000 C 09/26/14 98.0 9.65 10.80
CAT 140926C00099000 C 09/26/14 99.0 8.70 9.80
CAT 140926C00100000 C 09/26/14 100.0 7.75 8.80
CAT 140926C00101000 C 09/26/14 101.0 6.80 7.80
CAT 140926C00102000 C 09/26/14 102.0 6.30 6.60
CAT 140926C00103000 C 09/26/14 103.0 5.40 5.75
CAT 140926C00104000 C 09/26/14 104.0 4.60 4.90
CAT 140926C00105000 C 09/26/14 105.0 3.80 4.15
CAT 140926C00106000 C 09/26/14 106.0 3.10 3.45
CAT 140926C00107000 C 09/26/14 107.0 2.45 2.80
CAT 140926C00108000 C 09/26/14 108.0 1.90 2.00
CAT 140926C00109000 C 09/26/14 109.0 1.45 1.74
CAT 140926C00110000 C 09/26/14 110.0 1.06 1.29
CAT 140926C00111000 C 09/26/14 111.0 0.77 0.97
CAT 140926C00112000 C 09/26/14 112.0 0.56 0.74
CAT 140926C00113000 C 09/26/14 113.0 0.41 0.50
CAT 140926C00114000 C 09/26/14 114.0 0.27 0.38
CAT 140926C00115000 C 09/26/14 115.0 0.18 0.32
CAT 140926C00116000 C 09/26/14 116.0 0.12 0.23
CAT 140926P00087000 P 09/26/14 87.0 0.01 0.07
CAT 140926P00088000 P 09/26/14 88.0 0.01 0.07
CAT 140926P00089000 P 09/26/14 89.0 0.01 0.08
CAT 140926P00090000 P 09/26/14 90.0 0.01 0.08
CAT 140926P00091000 P 09/26/14 91.0 0.02 0.10
CAT 140926P00092000 P 09/26/14 92.0 0.03 0.11
CAT 140926P00093000 P 09/26/14 93.0 0.04 0.12
CAT 140926P00094000 P 09/26/14 94.0 0.05 0.13
CAT 140926P00095000 P 09/26/14 95.0 0.05 0.15
CAT 140926P00096000 P 09/26/14 96.0 0.07 0.16
CAT 140926P00097000 P 09/26/14 97.0 0.09 0.18
CAT 140926P00098000 P 09/26/14 98.0 0.13 0.22
CAT 140926P00099000 P 09/26/14 99.0 0.17 0.26
CAT 140926P00100000 P 09/26/14 100.0 0.21 0.31
CAT 140926P00101000 P 09/26/14 101.0 0.28 0.36
CAT 140926P00102000 P 09/26/14 102.0 0.35 0.47
CAT 140926P00103000 P 09/26/14 103.0 0.45 0.58
CAT 140926P00104000 P 09/26/14 104.0 0.59 0.74
CAT 140926P00105000 P 09/26/14 105.0 0.78 0.96
CAT 140926P00106000 P 09/26/14 106.0 1.02 1.22
CAT 140926P00107000 P 09/26/14 107.0 1.37 1.60
CAT 140926P00108000 P 09/26/14 108.0 1.94 2.02
CAT 140926P00109000 P 09/26/14 109.0 2.31 2.57
CAT 140926P00110000 P 09/26/14 110.0 2.94 3.20
CAT 140926P00111000 P 09/26/14 111.0 3.60 3.90
CAT 140926P00112000 P 09/26/14 112.0 4.40 4.70
CAT 140926P00113000 P 09/26/14 113.0 5.25 5.55
CAT 140926P00114000 P 09/26/14 114.0 6.15 6.40
CAT 140926P00115000 P 09/26/14 115.0 6.60 7.35
CAT 140926P00116000 P 09/26/14 116.0 7.55 8.35
CAT 141003C00087000 C 10/03/14 87.0 19.40 23.05
CAT 141003C00088000 C 10/03/14 88.0 18.15 22.40
CAT 141003C00089000 C 10/03/14 89.0 17.10 21.45
CAT 141003C00090000 C 10/03/14 90.0 16.15 20.45
CAT 141003C00091000 C 10/03/14 91.0 15.15 19.45
CAT 141003C00092000 C 10/03/14 92.0 14.15 18.45
CAT 141003C00093000 C 10/03/14 93.0 13.60 16.15
CAT 141003C00094000 C 10/03/14 94.0 12.20 16.40
CAT 141003C00095000 C 10/03/14 95.0 11.25 15.40
CAT 141003C00096000 C 10/03/14 96.0 10.25 14.20
CAT 141003C00097000 C 10/03/14 97.0 9.30 13.45
CAT 141003C00098000 C 10/03/14 98.0 8.30 12.50
CAT 141003C00099000 C 10/03/14 99.0 7.35 11.55
CAT 141003C00100000 C 10/03/14 100.0 6.45 10.65
CAT 141003C00101000 C 10/03/14 101.0 6.60 8.75
CAT 141003C00102000 C 10/03/14 102.0 6.40 6.75
CAT 141003C00103000 C 10/03/14 103.0 5.55 5.95
CAT 141003C00104000 C 10/03/14 104.0 4.70 5.15
CAT 141003C00105000 C 10/03/14 105.0 3.95 4.35
CAT 141003C00106000 C 10/03/14 106.0 3.25 3.65
CAT 141003C00107000 C 10/03/14 107.0 2.67 3.00
CAT 141003C00108000 C 10/03/14 108.0 2.11 2.23
CAT 141003C00109000 C 10/03/14 109.0 1.64 1.98
CAT 141003C00110000 C 10/03/14 110.0 1.25 1.56
CAT 141003C00111000 C 10/03/14 111.0 0.93 1.21
CAT 141003C00112000 C 10/03/14 112.0 0.71 0.94
CAT 141003C00113000 C 10/03/14 113.0 0.52 0.72
CAT 141003C00114000 C 10/03/14 114.0 0.37 0.55
CAT 141003C00115000 C 10/03/14 115.0 0.25 0.42
CAT 141003C00116000 C 10/03/14 116.0 0.18 0.32
CAT 141003C00117000 C 10/03/14 117.0 0.12 0.25
CAT 141003C00118000 C 10/03/14 118.0 0.09 0.19
CAT 141003C00119000 C 10/03/14 119.0 0.06 0.15
CAT 141003C00120000 C 10/03/14 120.0 0.04 0.13
CAT 141003C00121000 C 10/03/14 121.0 0.03 0.11
CAT 141003C00122000 C 10/03/14 122.0 0.03 0.11
CAT 141003C00123000 C 10/03/14 123.0 0.01 0.11
CAT 141003C00124000 C 10/03/14 124.0 0.01 0.11
CAT 141003P00087000 P 10/03/14 87.0 0.02 0.14
CAT 141003P00088000 P 10/03/14 88.0 0.02 0.14
CAT 141003P00089000 P 10/03/14 89.0 0.02 0.11
CAT 141003P00090000 P 10/03/14 90.0 0.03 0.12
CAT 141003P00091000 P 10/03/14 91.0 0.03 0.13
CAT 141003P00092000 P 10/03/14 92.0 0.04 0.15
CAT 141003P00093000 P 10/03/14 93.0 0.05 0.16
CAT 141003P00094000 P 10/03/14 94.0 0.06 0.18
CAT 141003P00095000 P 10/03/14 95.0 0.07 0.19
CAT 141003P00096000 P 10/03/14 96.0 0.09 0.21
CAT 141003P00097000 P 10/03/14 97.0 0.11 0.25
CAT 141003P00098000 P 10/03/14 98.0 0.14 0.29
CAT 141003P00099000 P 10/03/14 99.0 0.18 0.34
CAT 141003P00100000 P 10/03/14 100.0 0.24 0.40
CAT 141003P00101000 P 10/03/14 101.0 0.31 0.49
CAT 141003P00102000 P 10/03/14 102.0 0.41 0.60
CAT 141003P00103000 P 10/03/14 103.0 0.54 0.73
CAT 141003P00104000 P 10/03/14 104.0 0.71 0.92
CAT 141003P00105000 P 10/03/14 105.0 0.94 1.14
CAT 141003P00106000 P 10/03/14 106.0 1.22 1.44
CAT 141003P00107000 P 10/03/14 107.0 1.57 1.81
CAT 141003P00108000 P 10/03/14 108.0 2.11 2.25
CAT 141003P00109000 P 10/03/14 109.0 2.51 2.80
CAT 141003P00110000 P 10/03/14 110.0 3.10 3.40
CAT 141003P00111000 P 10/03/14 111.0 3.80 4.10
CAT 141003P00112000 P 10/03/14 112.0 4.55 4.90
CAT 141003P00113000 P 10/03/14 113.0 5.35 5.70
CAT 141003P00114000 P 10/03/14 114.0 6.20 6.55
CAT 141003P00115000 P 10/03/14 115.0 7.10 7.45
CAT 141003P00116000 P 10/03/14 116.0 6.00 10.10
CAT 141003P00117000 P 10/03/14 117.0 7.00 11.10
CAT 141003P00118000 P 10/03/14 118.0 8.00 12.05
CAT 141003P00119000 P 10/03/14 119.0 10.05 12.65
CAT 141003P00120000 P 10/03/14 120.0 10.00 14.00
CAT 141003P00121000 P 10/03/14 121.0 10.75 15.00
CAT 141003P00122000 P 10/03/14 122.0 11.80 16.00
CAT 141003P00123000 P 10/03/14 123.0 12.80 17.00
CAT 141003P00124000 P 10/03/14 124.0 13.80 18.00
CAT 141018C00075000 C 10/18/14 75.0 31.45 35.15
CAT 141018C00080000 C 10/18/14 80.0 26.45 30.15
CAT 141018C00085000 C 10/18/14 85.0 22.05 24.00
CAT 141018C00090000 C 10/18/14 90.0 17.20 18.85
CAT 141018C00092500 C 10/18/14 92.5 14.75 16.30
CAT 141018C00095000 C 10/18/14 95.0 12.35 14.05
CAT 141018C00097500 C 10/18/14 97.5 10.00 11.50
CAT 141018C00100000 C 10/18/14 100.0 8.15 9.10
CAT 141018C00105000 C 10/18/14 105.0 4.30 4.50
CAT 141018C00110000 C 10/18/14 110.0 1.58 1.67
CAT 141018C00115000 C 10/18/14 115.0 0.44 0.49
CAT 141018C00120000 C 10/18/14 120.0 0.10 0.17
CAT 141018C00125000 C 10/18/14 125.0 0.04 0.11
CAT 141018C00130000 C 10/18/14 130.0 0.02 0.04
CAT 141018C00135000 C 10/18/14 135.0 0.00 0.02
CAT 141018C00140000 C 10/18/14 140.0 0.00 0.02
CAT 141018C00145000 C 10/18/14 145.0 0.00 0.04
CAT 141018C00150000 C 10/18/14 150.0 0.00 0.04
CAT 141018P00075000 P 10/18/14 75.0 0.02 0.03
CAT 141018P00080000 P 10/18/14 80.0 0.03 0.06
CAT 141018P00085000 P 10/18/14 85.0 0.04 0.10
CAT 141018P00090000 P 10/18/14 90.0 0.10 0.19
CAT 141018P00092500 P 10/18/14 92.5 0.15 0.23
CAT 141018P00095000 P 10/18/14 95.0 0.23 0.26
CAT 141018P00097500 P 10/18/14 97.5 0.36 0.43
CAT 141018P00100000 P 10/18/14 100.0 0.58 0.66
CAT 141018P00105000 P 10/18/14 105.0 1.68 1.72
CAT 141018P00110000 P 10/18/14 110.0 4.05 4.20
CAT 141018P00115000 P 10/18/14 115.0 7.85 8.20
CAT 141018P00120000 P 10/18/14 120.0 12.20 13.10
CAT 141018P00125000 P 10/18/14 125.0 16.90 18.80
CAT 141018P00130000 P 10/18/14 130.0 20.80 24.20
CAT 141018P00135000 P 10/18/14 135.0 25.85 29.30
CAT 141018P00140000 P 10/18/14 140.0 30.75 34.55
CAT 141018P00145000 P 10/18/14 145.0 35.55 39.50
CAT 141018P00150000 P 10/18/14 150.0 40.75 44.40
CAT 141122C00060000 C 11/22/14 60.0 46.20 49.95
CAT 141122C00065000 C 11/22/14 65.0 41.15 44.95
CAT 141122C00070000 C 11/22/14 70.0 36.45 40.20
CAT 141122C00075000 C 11/22/14 75.0 31.50 34.95
CAT 141122C00080000 C 11/22/14 80.0 26.50 29.70
CAT 141122C00085000 C 11/22/14 85.0 21.55 23.90
CAT 141122C00087500 C 11/22/14 87.5 19.65 21.45
CAT 141122C00090000 C 11/22/14 90.0 17.25 19.05
CAT 141122C00092500 C 11/22/14 92.5 15.20 16.40
CAT 141122C00095000 C 11/22/14 95.0 12.85 14.05
CAT 141122C00097500 C 11/22/14 97.5 11.05 11.40
CAT 141122C00100000 C 11/22/14 100.0 8.85 9.25
CAT 141122C00105000 C 11/22/14 105.0 5.10 5.35
CAT 141122C00110000 C 11/22/14 110.0 2.46 2.61
CAT 141122C00115000 C 11/22/14 115.0 1.00 1.04
CAT 141122C00120000 C 11/22/14 120.0 0.36 0.44
CAT 141122C00125000 C 11/22/14 125.0 0.12 0.22
CAT 141122C00130000 C 11/22/14 130.0 0.05 0.13
CAT 141122C00135000 C 11/22/14 135.0 0.03 0.10
CAT 141122C00140000 C 11/22/14 140.0 0.01 0.07
CAT 141122P00060000 P 11/22/14 60.0 0.02 0.07
CAT 141122P00065000 P 11/22/14 65.0 0.04 0.06
CAT 141122P00070000 P 11/22/14 70.0 0.05 0.10
CAT 141122P00075000 P 11/22/14 75.0 0.06 0.15
CAT 141122P00080000 P 11/22/14 80.0 0.10 0.18
CAT 141122P00085000 P 11/22/14 85.0 0.19 0.27
CAT 141122P00087500 P 11/22/14 87.5 0.25 0.33
CAT 141122P00090000 P 11/22/14 90.0 0.39 0.43
CAT 141122P00092500 P 11/22/14 92.5 0.50 0.57
CAT 141122P00095000 P 11/22/14 95.0 0.68 0.75
CAT 141122P00097500 P 11/22/14 97.5 0.99 1.04
CAT 141122P00100000 P 11/22/14 100.0 1.34 1.44
CAT 141122P00105000 P 11/22/14 105.0 2.70 2.81
CAT 141122P00110000 P 11/22/14 110.0 5.10 5.25
CAT 141122P00115000 P 11/22/14 115.0 8.60 8.80
CAT 141122P00120000 P 11/22/14 120.0 12.45 13.75
CAT 141122P00125000 P 11/22/14 125.0 16.30 19.65
CAT 141122P00130000 P 11/22/14 130.0 21.20 24.20
CAT 141122P00135000 P 11/22/14 135.0 26.15 29.20
CAT 141122P00140000 P 11/22/14 140.0 30.80 34.15
CAT 150117C00042500 C 01/17/15 42.5 63.95 67.45
CAT 150117C00045000 C 01/17/15 45.0 61.45 64.95
CAT 150117C00047500 C 01/17/15 47.5 59.00 62.45
CAT 150117C00050000 C 01/17/15 50.0 56.45 59.80
CAT 150117C00055000 C 01/17/15 55.0 51.45 55.15
CAT 150117C00060000 C 01/17/15 60.0 46.50 49.95
CAT 150117C00065000 C 01/17/15 65.0 41.50 45.25
CAT 150117C00070000 C 01/17/15 70.0 37.45 38.70
CAT 150117C00072500 C 01/17/15 72.5 35.00 36.50
CAT 150117C00075000 C 01/17/15 75.0 32.55 33.75
CAT 150117C00077500 C 01/17/15 77.5 29.15 32.65
CAT 150117C00080000 C 01/17/15 80.0 27.45 28.75
CAT 150117C00082500 C 01/17/15 82.5 25.10 26.40
CAT 150117C00085000 C 01/17/15 85.0 22.65 23.80
CAT 150117C00087500 C 01/17/15 87.5 20.15 22.05
CAT 150117C00090000 C 01/17/15 90.0 17.90 19.00
CAT 150117C00092500 C 01/17/15 92.5 15.95 16.65
CAT 150117C00095000 C 01/17/15 95.0 13.70 14.05
CAT 150117C00097500 C 01/17/15 97.5 11.50 11.95
CAT 150117C00100000 C 01/17/15 100.0 9.55 9.80
CAT 150117C00105000 C 01/17/15 105.0 6.10 6.30
CAT 150117C00110000 C 01/17/15 110.0 3.45 3.65
CAT 150117C00115000 C 01/17/15 115.0 1.82 1.93
CAT 150117C00120000 C 01/17/15 120.0 0.90 0.98
CAT 150117C00125000 C 01/17/15 125.0 0.42 0.48
CAT 150117C00130000 C 01/17/15 130.0 0.16 0.25
CAT 150117C00135000 C 01/17/15 135.0 0.06 0.17
CAT 150117C00140000 C 01/17/15 140.0 0.05 0.12
CAT 150117C00145000 C 01/17/15 145.0 0.05 0.09
CAT 150117P00042500 P 01/17/15 42.5 0.00 0.03
CAT 150117P00045000 P 01/17/15 45.0 0.00 0.04
CAT 150117P00047500 P 01/17/15 47.5 0.01 0.06
CAT 150117P00050000 P 01/17/15 50.0 0.04 0.08
CAT 150117P00055000 P 01/17/15 55.0 0.03 0.09
CAT 150117P00060000 P 01/17/15 60.0 0.05 0.11
CAT 150117P00065000 P 01/17/15 65.0 0.07 0.16
CAT 150117P00070000 P 01/17/15 70.0 0.16 0.22
CAT 150117P00072500 P 01/17/15 72.5 0.16 0.25
CAT 150117P00075000 P 01/17/15 75.0 0.22 0.29
CAT 150117P00077500 P 01/17/15 77.5 0.25 0.33
CAT 150117P00080000 P 01/17/15 80.0 0.32 0.36
CAT 150117P00082500 P 01/17/15 82.5 0.38 0.43
CAT 150117P00085000 P 01/17/15 85.0 0.47 0.54
CAT 150117P00087500 P 01/17/15 87.5 0.61 0.66
CAT 150117P00090000 P 01/17/15 90.0 0.78 0.86
CAT 150117P00092500 P 01/17/15 92.5 1.01 1.09
CAT 150117P00095000 P 01/17/15 95.0 1.33 1.41
CAT 150117P00097500 P 01/17/15 97.5 1.76 1.84
CAT 150117P00100000 P 01/17/15 100.0 2.33 2.41
CAT 150117P00105000 P 01/17/15 105.0 3.95 4.10
CAT 150117P00110000 P 01/17/15 110.0 6.50 6.65
CAT 150117P00115000 P 01/17/15 115.0 9.85 10.05
CAT 150117P00120000 P 01/17/15 120.0 13.65 14.20
CAT 150117P00125000 P 01/17/15 125.0 17.50 19.20
CAT 150117P00130000 P 01/17/15 130.0 21.80 24.20
CAT 150117P00135000 P 01/17/15 135.0 26.70 29.70
CAT 150117P00140000 P 01/17/15 140.0 31.30 34.70
CAT 150117P00145000 P 01/17/15 145.0 36.90 39.60
CAT 150220C00055000 C 02/20/15 55.0 51.35 55.00
CAT 150220C00060000 C 02/20/15 60.0 46.15 50.00
CAT 150220C00065000 C 02/20/15 65.0 41.50 44.50
CAT 150220C00070000 C 02/20/15 70.0 36.60 39.90
CAT 150220C00075000 C 02/20/15 75.0 31.65 34.40
CAT 150220C00080000 C 02/20/15 80.0 26.55 29.95
CAT 150220C00085000 C 02/20/15 85.0 21.75 24.80
CAT 150220C00090000 C 02/20/15 90.0 17.95 19.20
CAT 150220C00092500 C 02/20/15 92.5 16.10 16.50
CAT 150220C00095000 C 02/20/15 95.0 13.95 14.35
CAT 150220C00097500 C 02/20/15 97.5 11.90 12.35
CAT 150220C00100000 C 02/20/15 100.0 9.95 10.25
CAT 150220C00105000 C 02/20/15 105.0 6.65 6.85
CAT 150220C00110000 C 02/20/15 110.0 4.05 4.30
CAT 150220C00115000 C 02/20/15 115.0 2.31 2.52
CAT 150220C00120000 C 02/20/15 120.0 1.20 1.40
CAT 150220C00125000 C 02/20/15 125.0 0.62 0.75
CAT 150220C00130000 C 02/20/15 130.0 0.33 0.40
CAT 150220C00135000 C 02/20/15 135.0 0.14 0.25
CAT 150220C00140000 C 02/20/15 140.0 0.07 0.17
CAT 150220C00145000 C 02/20/15 145.0 0.06 0.13
CAT 150220C00150000 C 02/20/15 150.0 0.04 0.10
CAT 150220P00055000 P 02/20/15 55.0 0.05 0.11
CAT 150220P00060000 P 02/20/15 60.0 0.07 0.16
CAT 150220P00065000 P 02/20/15 65.0 0.10 0.22
CAT 150220P00070000 P 02/20/15 70.0 0.19 0.28
CAT 150220P00075000 P 02/20/15 75.0 0.30 0.37
CAT 150220P00080000 P 02/20/15 80.0 0.45 0.53
CAT 150220P00085000 P 02/20/15 85.0 0.70 0.79
CAT 150220P00090000 P 02/20/15 90.0 1.12 1.21
CAT 150220P00092500 P 02/20/15 92.5 1.42 1.59
CAT 150220P00095000 P 02/20/15 95.0 1.82 1.93
CAT 150220P00097500 P 02/20/15 97.5 2.33 2.44
CAT 150220P00100000 P 02/20/15 100.0 2.98 3.10
CAT 150220P00105000 P 02/20/15 105.0 4.75 4.90
CAT 150220P00110000 P 02/20/15 110.0 7.25 7.40
CAT 150220P00115000 P 02/20/15 115.0 10.50 10.70
CAT 150220P00120000 P 02/20/15 120.0 14.35 14.70
CAT 150220P00125000 P 02/20/15 125.0 18.55 19.05
CAT 150220P00130000 P 02/20/15 130.0 22.65 24.60
CAT 150220P00135000 P 02/20/15 135.0 26.85 29.90
CAT 150220P00140000 P 02/20/15 140.0 31.45 34.90
CAT 150220P00145000 P 02/20/15 145.0 36.40 39.75
CAT 150220P00150000 P 02/20/15 150.0 41.70 44.85
CAT 160115C00050000 C 01/15/16 50.0 56.05 60.00
CAT 160115C00055000 C 01/15/16 55.0 51.05 55.00
CAT 160115C00060000 C 01/15/16 60.0 46.10 50.30
CAT 160115C00065000 C 01/15/16 65.0 41.05 45.50
CAT 160115C00070000 C 01/15/16 70.0 36.10 40.40
CAT 160115C00075000 C 01/15/16 75.0 31.80 35.05
CAT 160115C00077500 C 01/15/16 77.5 28.60 33.00
CAT 160115C00080000 C 01/15/16 80.0 28.10 29.70
CAT 160115C00082500 C 01/15/16 82.5 26.25 26.70
CAT 160115C00085000 C 01/15/16 85.0 24.10 24.60
CAT 160115C00087500 C 01/15/16 87.5 22.05 22.60
CAT 160115C00090000 C 01/15/16 90.0 20.10 20.65
CAT 160115C00092500 C 01/15/16 92.5 18.10 18.85
CAT 160115C00095000 C 01/15/16 95.0 16.50 17.10
CAT 160115C00097500 C 01/15/16 97.5 14.85 15.40
CAT 160115C00100000 C 01/15/16 100.0 13.35 13.85
CAT 160115C00105000 C 01/15/16 105.0 10.50 10.95
CAT 160115C00110000 C 01/15/16 110.0 8.15 8.45
CAT 160115C00115000 C 01/15/16 115.0 5.50 6.60
CAT 160115C00120000 C 01/15/16 120.0 4.65 5.00
CAT 160115C00125000 C 01/15/16 125.0 3.40 3.75
CAT 160115C00130000 C 01/15/16 130.0 2.45 2.81
CAT 160115C00135000 C 01/15/16 135.0 1.83 2.10
CAT 160115C00140000 C 01/15/16 140.0 1.33 1.57
CAT 160115C00145000 C 01/15/16 145.0 0.96 1.18
CAT 160115C00150000 C 01/15/16 150.0 0.72 0.89
CAT 160115C00155000 C 01/15/16 155.0 0.53 0.67
CAT 160115C00160000 C 01/15/16 160.0 0.39 0.50
CAT 160115P00050000 P 01/15/16 50.0 0.30 0.36
CAT 160115P00055000 P 01/15/16 55.0 0.43 0.59
CAT 160115P00060000 P 01/15/16 60.0 0.66 0.80
CAT 160115P00065000 P 01/15/16 65.0 0.94 1.09
CAT 160115P00070000 P 01/15/16 70.0 1.34 1.48
CAT 160115P00075000 P 01/15/16 75.0 1.95 2.02
CAT 160115P00077500 P 01/15/16 77.5 2.19 2.36
CAT 160115P00080000 P 01/15/16 80.0 2.59 2.73
CAT 160115P00082500 P 01/15/16 82.5 3.00 3.25
CAT 160115P00085000 P 01/15/16 85.0 3.45 3.75
CAT 160115P00087500 P 01/15/16 87.5 4.05 4.35
CAT 160115P00090000 P 01/15/16 90.0 4.65 5.00
CAT 160115P00092500 P 01/15/16 92.5 5.35 5.70
CAT 160115P00095000 P 01/15/16 95.0 6.15 6.50
CAT 160115P00097500 P 01/15/16 97.5 7.05 7.40
CAT 160115P00100000 P 01/15/16 100.0 8.00 8.35
CAT 160115P00105000 P 01/15/16 105.0 10.25 10.65
CAT 160115P00110000 P 01/15/16 110.0 13.00 13.30
CAT 160115P00115000 P 01/15/16 115.0 15.95 16.40
CAT 160115P00120000 P 01/15/16 120.0 19.35 19.90
CAT 160115P00125000 P 01/15/16 125.0 23.10 23.80
CAT 160115P00130000 P 01/15/16 130.0 27.15 27.75
CAT 160115P00135000 P 01/15/16 135.0 31.45 32.25
CAT 160115P00140000 P 01/15/16 140.0 35.90 36.65
CAT 160115P00145000 P 01/15/16 145.0 38.15 42.80
CAT 160115P00150000 P 01/15/16 150.0 43.10 47.60
CAT 160115P00155000 P 01/15/16 155.0 48.10 52.45
CAT 160115P00160000 P 01/15/16 160.0 53.00 57.30

OPRA data is delayed 15 minutes.