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 (2015-02-20)Premium Content

Caterpillar Inc (CAT)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 150501C00062500 C 05/01/15 62.5 20.90 24.45
CAT 150501C00065000 C 05/01/15 65.0 19.10 21.00
CAT 150501C00067000 C 05/01/15 67.0 16.45 20.00
CAT 150501C00068000 C 05/01/15 68.0 15.65 19.05
CAT 150501C00069000 C 05/01/15 69.0 14.70 17.30
CAT 150501C00070000 C 05/01/15 70.0 13.70 16.30
CAT 150501C00070500 C 05/01/15 70.5 13.85 15.50
CAT 150501C00071000 C 05/01/15 71.0 13.35 15.00
CAT 150501C00071500 C 05/01/15 71.5 12.85 14.50
CAT 150501C00072000 C 05/01/15 72.0 12.15 14.00
CAT 150501C00072500 C 05/01/15 72.5 11.85 13.50
CAT 150501C00073000 C 05/01/15 73.0 10.70 13.05
CAT 150501C00073500 C 05/01/15 73.5 10.85 12.60
CAT 150501C00074000 C 05/01/15 74.0 10.10 12.10
CAT 150501C00074500 C 05/01/15 74.5 9.35 11.90
CAT 150501C00075000 C 05/01/15 75.0 9.05 11.05
CAT 150501C00075500 C 05/01/15 75.5 8.80 10.50
CAT 150501C00076000 C 05/01/15 76.0 8.35 10.05
CAT 150501C00076500 C 05/01/15 76.5 8.05 9.00
CAT 150501C00077000 C 05/01/15 77.0 7.35 9.00
CAT 150501C00077500 C 05/01/15 77.5 6.90 8.50
CAT 150501C00078000 C 05/01/15 78.0 7.00 7.50
CAT 150501C00078500 C 05/01/15 78.5 5.85 7.50
CAT 150501C00079000 C 05/01/15 79.0 5.40 7.05
CAT 150501C00079500 C 05/01/15 79.5 4.90 6.55
CAT 150501C00080000 C 05/01/15 80.0 5.15 5.50
CAT 150501C00080500 C 05/01/15 80.5 3.85 5.55
CAT 150501C00081000 C 05/01/15 81.0 3.75 5.00
CAT 150501C00081500 C 05/01/15 81.5 3.20 4.55
CAT 150501C00082000 C 05/01/15 82.0 2.57 4.05
CAT 150501C00082500 C 05/01/15 82.5 2.07 3.55
CAT 150501C00083000 C 05/01/15 83.0 2.20 2.65
CAT 150501C00083500 C 05/01/15 83.5 1.77 2.23
CAT 150501C00084000 C 05/01/15 84.0 1.42 1.80
CAT 150501C00084500 C 05/01/15 84.5 1.11 1.33
CAT 150501C00085000 C 05/01/15 85.0 0.82 0.99
CAT 150501C00085500 C 05/01/15 85.5 0.61 0.66
CAT 150501C00086000 C 05/01/15 86.0 0.39 0.45
CAT 150501C00086500 C 05/01/15 86.5 0.25 0.30
CAT 150501C00087000 C 05/01/15 87.0 0.15 0.19
CAT 150501C00087500 C 05/01/15 87.5 0.08 0.13
CAT 150501C00088000 C 05/01/15 88.0 0.04 0.10
CAT 150501C00088500 C 05/01/15 88.5 0.00 0.09
CAT 150501C00089000 C 05/01/15 89.0 0.00 0.04
CAT 150501C00089500 C 05/01/15 89.5 0.00 0.05
CAT 150501C00090000 C 05/01/15 90.0 0.00 0.15
CAT 150501C00090500 C 05/01/15 90.5 0.00 0.12
CAT 150501C00091000 C 05/01/15 91.0 0.00 0.12
CAT 150501C00091500 C 05/01/15 91.5 0.00 0.12
CAT 150501C00092000 C 05/01/15 92.0 0.00 0.08
CAT 150501C00093000 C 05/01/15 93.0 0.00 0.15
CAT 150501C00094000 C 05/01/15 94.0 0.00 0.15
CAT 150501C00095000 C 05/01/15 95.0 0.00 0.05
CAT 150501C00096000 C 05/01/15 96.0 0.00 0.29
CAT 150501C00097500 C 05/01/15 97.5 0.00 0.15
CAT 150501C00100000 C 05/01/15 100.0 0.00 0.15
CAT 150501C00105000 C 05/01/15 105.0 0.00 0.15
CAT 150501C00110000 C 05/01/15 110.0 0.00 0.02
CAT 150501C00115000 C 05/01/15 115.0 0.00 0.01
CAT 150501P00062500 P 05/01/15 62.5 0.00 0.15
CAT 150501P00065000 P 05/01/15 65.0 0.00 0.12
CAT 150501P00067000 P 05/01/15 67.0 0.00 0.15
CAT 150501P00068000 P 05/01/15 68.0 0.00 0.15
CAT 150501P00069000 P 05/01/15 69.0 0.00 0.14
CAT 150501P00070000 P 05/01/15 70.0 0.00 0.08
CAT 150501P00070500 P 05/01/15 70.5 0.00 0.15
CAT 150501P00071000 P 05/01/15 71.0 0.00 0.15
CAT 150501P00071500 P 05/01/15 71.5 0.00 0.15
CAT 150501P00072000 P 05/01/15 72.0 0.00 0.12
CAT 150501P00072500 P 05/01/15 72.5 0.00 0.15
CAT 150501P00073000 P 05/01/15 73.0 0.00 0.15
CAT 150501P00073500 P 05/01/15 73.5 0.00 0.07
CAT 150501P00074000 P 05/01/15 74.0 0.00 0.05
CAT 150501P00074500 P 05/01/15 74.5 0.00 0.04
CAT 150501P00075000 P 05/01/15 75.0 0.00 0.03
CAT 150501P00075500 P 05/01/15 75.5 0.00 0.04
CAT 150501P00076000 P 05/01/15 76.0 0.01 0.02
CAT 150501P00076500 P 05/01/15 76.5 0.01 0.02
CAT 150501P00077000 P 05/01/15 77.0 0.01 0.05
CAT 150501P00077500 P 05/01/15 77.5 0.01 0.02
CAT 150501P00078000 P 05/01/15 78.0 0.01 0.04
CAT 150501P00078500 P 05/01/15 78.5 0.01 0.05
CAT 150501P00079000 P 05/01/15 79.0 0.02 0.11
CAT 150501P00079500 P 05/01/15 79.5 0.01 0.12
CAT 150501P00080000 P 05/01/15 80.0 0.01 0.05
CAT 150501P00080500 P 05/01/15 80.5 0.03 0.08
CAT 150501P00081000 P 05/01/15 81.0 0.02 0.08
CAT 150501P00081500 P 05/01/15 81.5 0.04 0.10
CAT 150501P00082000 P 05/01/15 82.0 0.05 0.11
CAT 150501P00082500 P 05/01/15 82.5 0.09 0.13
CAT 150501P00083000 P 05/01/15 83.0 0.13 0.18
CAT 150501P00083500 P 05/01/15 83.5 0.18 0.23
CAT 150501P00084000 P 05/01/15 84.0 0.28 0.32
CAT 150501P00084500 P 05/01/15 84.5 0.39 0.44
CAT 150501P00085000 P 05/01/15 85.0 0.56 0.61
CAT 150501P00085500 P 05/01/15 85.5 0.72 0.95
CAT 150501P00086000 P 05/01/15 86.0 1.03 1.19
CAT 150501P00086500 P 05/01/15 86.5 1.38 1.55
CAT 150501P00087000 P 05/01/15 87.0 1.63 2.09
CAT 150501P00087500 P 05/01/15 87.5 1.93 2.56
CAT 150501P00088000 P 05/01/15 88.0 2.13 3.05
CAT 150501P00088500 P 05/01/15 88.5 2.54 3.50
CAT 150501P00089000 P 05/01/15 89.0 3.05 4.65
CAT 150501P00089500 P 05/01/15 89.5 3.50 5.20
CAT 150501P00090000 P 05/01/15 90.0 4.00 5.65
CAT 150501P00090500 P 05/01/15 90.5 4.50 6.20
CAT 150501P00091000 P 05/01/15 91.0 4.95 6.75
CAT 150501P00091500 P 05/01/15 91.5 5.50 7.20
CAT 150501P00092000 P 05/01/15 92.0 5.95 7.70
CAT 150501P00093000 P 05/01/15 93.0 7.00 8.05
CAT 150501P00094000 P 05/01/15 94.0 7.95 9.15
CAT 150501P00095000 P 05/01/15 95.0 8.65 10.05
CAT 150501P00096000 P 05/01/15 96.0 9.95 11.05
CAT 150501P00097500 P 05/01/15 97.5 10.85 13.40
CAT 150501P00100000 P 05/01/15 100.0 13.90 15.15
CAT 150501P00105000 P 05/01/15 105.0 18.90 20.15
CAT 150501P00110000 P 05/01/15 110.0 23.95 25.15
CAT 150501P00115000 P 05/01/15 115.0 27.70 31.60
CAT 150508C00065000 C 05/08/15 65.0 18.85 20.55
CAT 150508C00070000 C 05/08/15 70.0 14.30 16.15
CAT 150508C00071000 C 05/08/15 71.0 12.90 14.55
CAT 150508C00071500 C 05/08/15 71.5 12.55 14.15
CAT 150508C00072000 C 05/08/15 72.0 11.45 14.50
CAT 150508C00072500 C 05/08/15 72.5 11.55 13.05
CAT 150508C00073000 C 05/08/15 73.0 11.15 13.10
CAT 150508C00073500 C 05/08/15 73.5 10.65 12.60
CAT 150508C00074000 C 05/08/15 74.0 10.15 12.10
CAT 150508C00074500 C 05/08/15 74.5 8.95 12.00
CAT 150508C00075000 C 05/08/15 75.0 8.45 11.55
CAT 150508C00075500 C 05/08/15 75.5 8.80 10.55
CAT 150508C00076000 C 05/08/15 76.0 8.40 10.05
CAT 150508C00076500 C 05/08/15 76.5 7.85 9.55
CAT 150508C00077000 C 05/08/15 77.0 7.45 9.05
CAT 150508C00077500 C 05/08/15 77.5 6.95 8.55
CAT 150508C00078000 C 05/08/15 78.0 6.45 8.05
CAT 150508C00078500 C 05/08/15 78.5 5.95 7.55
CAT 150508C00079000 C 05/08/15 79.0 5.75 7.10
CAT 150508C00079500 C 05/08/15 79.5 5.15 6.60
CAT 150508C00080000 C 05/08/15 80.0 4.55 6.10
CAT 150508C00080500 C 05/08/15 80.5 4.05 5.65
CAT 150508C00081000 C 05/08/15 81.0 3.70 5.05
CAT 150508C00081500 C 05/08/15 81.5 3.45 4.65
CAT 150508C00082000 C 05/08/15 82.0 3.05 4.15
CAT 150508C00082500 C 05/08/15 82.5 2.89 3.30
CAT 150508C00083000 C 05/08/15 83.0 2.52 2.80
CAT 150508C00083500 C 05/08/15 83.5 2.26 2.42
CAT 150508C00084000 C 05/08/15 84.0 1.83 2.01
CAT 150508C00084500 C 05/08/15 84.5 1.54 1.65
CAT 150508C00085000 C 05/08/15 85.0 1.23 1.32
CAT 150508C00085500 C 05/08/15 85.5 0.94 1.03
CAT 150508C00086000 C 05/08/15 86.0 0.73 0.79
CAT 150508C00086500 C 05/08/15 86.5 0.50 0.58
CAT 150508C00087000 C 05/08/15 87.0 0.39 0.44
CAT 150508C00087500 C 05/08/15 87.5 0.27 0.33
CAT 150508C00088000 C 05/08/15 88.0 0.19 0.22
CAT 150508C00088500 C 05/08/15 88.5 0.13 0.16
CAT 150508C00089000 C 05/08/15 89.0 0.08 0.12
CAT 150508C00089500 C 05/08/15 89.5 0.01 0.11
CAT 150508C00090000 C 05/08/15 90.0 0.04 0.11
CAT 150508C00090500 C 05/08/15 90.5 0.01 0.17
CAT 150508C00091000 C 05/08/15 91.0 0.00 0.12
CAT 150508C00091500 C 05/08/15 91.5 0.00 0.12
CAT 150508C00092000 C 05/08/15 92.0 0.00 0.12
CAT 150508C00093000 C 05/08/15 93.0 0.00 0.12
CAT 150508C00094000 C 05/08/15 94.0 0.00 0.12
CAT 150508C00095000 C 05/08/15 95.0 0.00 0.01
CAT 150508C00100000 C 05/08/15 100.0 0.00 0.13
CAT 150508P00065000 P 05/08/15 65.0 0.00 0.12
CAT 150508P00070000 P 05/08/15 70.0 0.01 0.05
CAT 150508P00071000 P 05/08/15 71.0 0.01 0.14
CAT 150508P00071500 P 05/08/15 71.5 0.01 0.13
CAT 150508P00072000 P 05/08/15 72.0 0.01 0.11
CAT 150508P00072500 P 05/08/15 72.5 0.01 0.06
CAT 150508P00073000 P 05/08/15 73.0 0.02 0.09
CAT 150508P00073500 P 05/08/15 73.5 0.01 0.09
CAT 150508P00074000 P 05/08/15 74.0 0.03 0.11
CAT 150508P00074500 P 05/08/15 74.5 0.02 0.12
CAT 150508P00075000 P 05/08/15 75.0 0.02 0.10
CAT 150508P00075500 P 05/08/15 75.5 0.02 0.13
CAT 150508P00076000 P 05/08/15 76.0 0.01 0.14
CAT 150508P00076500 P 05/08/15 76.5 0.02 0.19
CAT 150508P00077000 P 05/08/15 77.0 0.04 0.15
CAT 150508P00077500 P 05/08/15 77.5 0.03 0.13
CAT 150508P00078000 P 05/08/15 78.0 0.03 0.10
CAT 150508P00078500 P 05/08/15 78.5 0.04 0.22
CAT 150508P00079000 P 05/08/15 79.0 0.06 0.23
CAT 150508P00079500 P 05/08/15 79.5 0.06 0.22
CAT 150508P00080000 P 05/08/15 80.0 0.10 0.19
CAT 150508P00080500 P 05/08/15 80.5 0.10 0.31
CAT 150508P00081000 P 05/08/15 81.0 0.14 0.20
CAT 150508P00081500 P 05/08/15 81.5 0.18 0.25
CAT 150508P00082000 P 05/08/15 82.0 0.24 0.27
CAT 150508P00082500 P 05/08/15 82.5 0.28 0.33
CAT 150508P00083000 P 05/08/15 83.0 0.35 0.41
CAT 150508P00083500 P 05/08/15 83.5 0.44 0.50
CAT 150508P00084000 P 05/08/15 84.0 0.55 0.62
CAT 150508P00084500 P 05/08/15 84.5 0.72 0.78
CAT 150508P00085000 P 05/08/15 85.0 0.90 0.96
CAT 150508P00085500 P 05/08/15 85.5 1.12 1.19
CAT 150508P00086000 P 05/08/15 86.0 1.32 1.46
CAT 150508P00086500 P 05/08/15 86.5 1.55 1.98
CAT 150508P00087000 P 05/08/15 87.0 2.04 2.13
CAT 150508P00087500 P 05/08/15 87.5 2.04 2.75
CAT 150508P00088000 P 05/08/15 88.0 2.43 3.15
CAT 150508P00088500 P 05/08/15 88.5 2.97 3.60
CAT 150508P00089000 P 05/08/15 89.0 3.05 4.10
CAT 150508P00089500 P 05/08/15 89.5 3.60 4.55
CAT 150508P00090000 P 05/08/15 90.0 4.05 5.10
CAT 150508P00090500 P 05/08/15 90.5 4.55 6.15
CAT 150508P00091000 P 05/08/15 91.0 5.00 6.65
CAT 150508P00091500 P 05/08/15 91.5 5.50 7.15
CAT 150508P00092000 P 05/08/15 92.0 6.00 7.65
CAT 150508P00093000 P 05/08/15 93.0 7.00 8.00
CAT 150508P00094000 P 05/08/15 94.0 7.95 9.10
CAT 150508P00095000 P 05/08/15 95.0 8.55 10.05
CAT 150508P00100000 P 05/08/15 100.0 13.90 15.90
CAT 150515C00047500 C 05/15/15 47.5 35.95 38.15
CAT 150515C00050000 C 05/15/15 50.0 33.35 35.65
CAT 150515C00055000 C 05/15/15 55.0 28.90 31.10
CAT 150515C00060000 C 05/15/15 60.0 24.15 26.10
CAT 150515C00065000 C 05/15/15 65.0 19.30 21.10
CAT 150515C00067000 C 05/15/15 67.0 17.15 19.00
CAT 150515C00067500 C 05/15/15 67.5 16.85 18.55
CAT 150515C00068000 C 05/15/15 68.0 16.40 18.00
CAT 150515C00068500 C 05/15/15 68.5 15.85 17.60
CAT 150515C00069000 C 05/15/15 69.0 15.30 17.05
CAT 150515C00069500 C 05/15/15 69.5 14.90 16.55
CAT 150515C00070000 C 05/15/15 70.0 14.40 16.05
CAT 150515C00070500 C 05/15/15 70.5 13.90 15.55
CAT 150515C00071000 C 05/15/15 71.0 13.40 15.05
CAT 150515C00071500 C 05/15/15 71.5 12.90 14.55
CAT 150515C00072000 C 05/15/15 72.0 12.35 14.05
CAT 150515C00072500 C 05/15/15 72.5 11.90 12.95
CAT 150515C00073000 C 05/15/15 73.0 12.10 12.55
CAT 150515C00073500 C 05/15/15 73.5 10.90 12.55
CAT 150515C00074000 C 05/15/15 74.0 10.40 12.05
CAT 150515C00074500 C 05/15/15 74.5 9.95 11.55
CAT 150515C00075000 C 05/15/15 75.0 10.10 10.55
CAT 150515C00075500 C 05/15/15 75.5 8.90 10.55
CAT 150515C00076000 C 05/15/15 76.0 9.10 9.60
CAT 150515C00076500 C 05/15/15 76.5 8.65 9.10
CAT 150515C00077000 C 05/15/15 77.0 7.65 9.10
CAT 150515C00077500 C 05/15/15 77.5 7.65 8.10
CAT 150515C00078000 C 05/15/15 78.0 7.15 7.60
CAT 150515C00078500 C 05/15/15 78.5 6.65 7.15
CAT 150515C00079000 C 05/15/15 79.0 5.65 7.15
CAT 150515C00079500 C 05/15/15 79.5 5.10 6.65
CAT 150515C00080000 C 05/15/15 80.0 5.40 5.70
CAT 150515C00080500 C 05/15/15 80.5 4.95 5.25
CAT 150515C00081000 C 05/15/15 81.0 4.60 4.75
CAT 150515C00081500 C 05/15/15 81.5 4.10 4.35
CAT 150515C00082000 C 05/15/15 82.0 3.70 3.90
CAT 150515C00082500 C 05/15/15 82.5 3.30 3.40
CAT 150515C00083000 C 05/15/15 83.0 2.89 2.99
CAT 150515C00083500 C 05/15/15 83.5 2.51 2.58
CAT 150515C00084000 C 05/15/15 84.0 2.15 2.22
CAT 150515C00084500 C 05/15/15 84.5 1.81 1.87
CAT 150515C00085000 C 05/15/15 85.0 1.49 1.56
CAT 150515C00085500 C 05/15/15 85.5 1.23 1.29
CAT 150515C00086000 C 05/15/15 86.0 0.99 1.04
CAT 150515C00086500 C 05/15/15 86.5 0.78 0.82
CAT 150515C00087000 C 05/15/15 87.0 0.61 0.65
CAT 150515C00087500 C 05/15/15 87.5 0.47 0.51
CAT 150515C00088000 C 05/15/15 88.0 0.36 0.40
CAT 150515C00088500 C 05/15/15 88.5 0.27 0.30
CAT 150515C00089000 C 05/15/15 89.0 0.20 0.23
CAT 150515C00089500 C 05/15/15 89.5 0.15 0.18
CAT 150515C00090000 C 05/15/15 90.0 0.11 0.14
CAT 150515C00090500 C 05/15/15 90.5 0.08 0.11
CAT 150515C00091000 C 05/15/15 91.0 0.06 0.08
CAT 150515C00091500 C 05/15/15 91.5 0.04 0.07
CAT 150515C00092000 C 05/15/15 92.0 0.01 0.06
CAT 150515C00092500 C 05/15/15 92.5 0.02 0.06
CAT 150515C00093000 C 05/15/15 93.0 0.00 0.06
CAT 150515C00094000 C 05/15/15 94.0 0.00 0.06
CAT 150515C00095000 C 05/15/15 95.0 0.01 0.05
CAT 150515C00096000 C 05/15/15 96.0 0.00 0.05
CAT 150515C00097500 C 05/15/15 97.5 0.00 0.04
CAT 150515C00099000 C 05/15/15 99.0 0.00 0.05
CAT 150515C00100000 C 05/15/15 100.0 0.01 0.02
CAT 150515C00105000 C 05/15/15 105.0 0.01 0.02
CAT 150515C00110000 C 05/15/15 110.0 0.00 0.02
CAT 150515C00115000 C 05/15/15 115.0 0.00 0.03
CAT 150515C00120000 C 05/15/15 120.0 0.00 0.02
CAT 150515C00125000 C 05/15/15 125.0 0.00 0.03
CAT 150515C00130000 C 05/15/15 130.0 0.00 0.03
CAT 150515C00135000 C 05/15/15 135.0 0.00 0.03
CAT 150515C00140000 C 05/15/15 140.0 0.00 0.03
CAT 150515C00145000 C 05/15/15 145.0 0.00 0.03
CAT 150515C00150000 C 05/15/15 150.0 0.00 0.03
CAT 150515P00047500 P 05/15/15 47.5 0.00 0.03
CAT 150515P00050000 P 05/15/15 50.0 0.00 0.03
CAT 150515P00055000 P 05/15/15 55.0 0.00 0.01
CAT 150515P00060000 P 05/15/15 60.0 0.00 0.02
CAT 150515P00065000 P 05/15/15 65.0 0.01 0.05
CAT 150515P00067000 P 05/15/15 67.0 0.01 0.05
CAT 150515P00067500 P 05/15/15 67.5 0.01 0.05
CAT 150515P00068000 P 05/15/15 68.0 0.01 0.05
CAT 150515P00068500 P 05/15/15 68.5 0.01 0.05
CAT 150515P00069000 P 05/15/15 69.0 0.02 0.05
CAT 150515P00069500 P 05/15/15 69.5 0.02 0.06
CAT 150515P00070000 P 05/15/15 70.0 0.02 0.04
CAT 150515P00070500 P 05/15/15 70.5 0.02 0.06
CAT 150515P00071000 P 05/15/15 71.0 0.02 0.06
CAT 150515P00071500 P 05/15/15 71.5 0.03 0.06
CAT 150515P00072000 P 05/15/15 72.0 0.04 0.07
CAT 150515P00072500 P 05/15/15 72.5 0.04 0.05
CAT 150515P00073000 P 05/15/15 73.0 0.04 0.07
CAT 150515P00073500 P 05/15/15 73.5 0.05 0.08
CAT 150515P00074000 P 05/15/15 74.0 0.05 0.08
CAT 150515P00074500 P 05/15/15 74.5 0.06 0.08
CAT 150515P00075000 P 05/15/15 75.0 0.07 0.10
CAT 150515P00075500 P 05/15/15 75.5 0.07 0.10
CAT 150515P00076000 P 05/15/15 76.0 0.07 0.11
CAT 150515P00076500 P 05/15/15 76.5 0.08 0.12
CAT 150515P00077000 P 05/15/15 77.0 0.09 0.12
CAT 150515P00077500 P 05/15/15 77.5 0.12 0.13
CAT 150515P00078000 P 05/15/15 78.0 0.10 0.15
CAT 150515P00078500 P 05/15/15 78.5 0.12 0.17
CAT 150515P00079000 P 05/15/15 79.0 0.15 0.19
CAT 150515P00079500 P 05/15/15 79.5 0.18 0.22
CAT 150515P00080000 P 05/15/15 80.0 0.21 0.24
CAT 150515P00080500 P 05/15/15 80.5 0.24 0.28
CAT 150515P00081000 P 05/15/15 81.0 0.28 0.32
CAT 150515P00081500 P 05/15/15 81.5 0.33 0.37
CAT 150515P00082000 P 05/15/15 82.0 0.40 0.43
CAT 150515P00082500 P 05/15/15 82.5 0.48 0.51
CAT 150515P00083000 P 05/15/15 83.0 0.55 0.60
CAT 150515P00083500 P 05/15/15 83.5 0.68 0.73
CAT 150515P00084000 P 05/15/15 84.0 0.82 0.86
CAT 150515P00084500 P 05/15/15 84.5 0.98 1.04
CAT 150515P00085000 P 05/15/15 85.0 1.17 1.20
CAT 150515P00085500 P 05/15/15 85.5 1.38 1.47
CAT 150515P00086000 P 05/15/15 86.0 1.65 1.72
CAT 150515P00086500 P 05/15/15 86.5 1.94 2.01
CAT 150515P00087000 P 05/15/15 87.0 2.25 2.33
CAT 150515P00087500 P 05/15/15 87.5 2.59 2.69
CAT 150515P00088000 P 05/15/15 88.0 2.98 3.10
CAT 150515P00088500 P 05/15/15 88.5 3.30 3.55
CAT 150515P00089000 P 05/15/15 89.0 3.75 3.95
CAT 150515P00089500 P 05/15/15 89.5 4.15 4.45
CAT 150515P00090000 P 05/15/15 90.0 4.40 5.10
CAT 150515P00090500 P 05/15/15 90.5 4.60 5.55
CAT 150515P00091000 P 05/15/15 91.0 5.10 6.05
CAT 150515P00091500 P 05/15/15 91.5 5.55 7.15
CAT 150515P00092000 P 05/15/15 92.0 6.05 7.65
CAT 150515P00092500 P 05/15/15 92.5 6.65 7.50
CAT 150515P00093000 P 05/15/15 93.0 7.05 8.00
CAT 150515P00094000 P 05/15/15 94.0 8.00 9.00
CAT 150515P00095000 P 05/15/15 95.0 9.00 10.00
CAT 150515P00096000 P 05/15/15 96.0 10.00 11.00
CAT 150515P00097500 P 05/15/15 97.5 11.55 12.50
CAT 150515P00099000 P 05/15/15 99.0 12.95 14.05
CAT 150515P00100000 P 05/15/15 100.0 13.95 15.05
CAT 150515P00105000 P 05/15/15 105.0 19.00 20.00
CAT 150515P00110000 P 05/15/15 110.0 23.95 25.00
CAT 150515P00115000 P 05/15/15 115.0 27.50 30.05
CAT 150515P00120000 P 05/15/15 120.0 32.50 35.05
CAT 150515P00125000 P 05/15/15 125.0 37.50 40.05
CAT 150515P00130000 P 05/15/15 130.0 42.65 45.05
CAT 150515P00135000 P 05/15/15 135.0 47.50 50.05
CAT 150515P00140000 P 05/15/15 140.0 52.45 55.05
CAT 150515P00145000 P 05/15/15 145.0 57.40 60.05
CAT 150515P00150000 P 05/15/15 150.0 62.40 65.05
CAT 150522C00065000 C 05/22/15 65.0 18.90 21.35
CAT 150522C00070000 C 05/22/15 70.0 13.90 16.45
CAT 150522C00071000 C 05/22/15 71.0 13.15 15.25
CAT 150522C00072000 C 05/22/15 72.0 11.50 15.00
CAT 150522C00072500 C 05/22/15 72.5 11.00 14.05
CAT 150522C00073000 C 05/22/15 73.0 11.20 14.05
CAT 150522C00073500 C 05/22/15 73.5 10.05 13.05
CAT 150522C00074000 C 05/22/15 74.0 9.95 13.05
CAT 150522C00074500 C 05/22/15 74.5 9.75 11.80
CAT 150522C00075000 C 05/22/15 75.0 9.45 11.15
CAT 150522C00075500 C 05/22/15 75.5 9.00 10.80
CAT 150522C00076000 C 05/22/15 76.0 8.50 10.15
CAT 150522C00076500 C 05/22/15 76.5 8.05 9.65
CAT 150522C00077000 C 05/22/15 77.0 7.45 9.15
CAT 150522C00077500 C 05/22/15 77.5 7.05 8.65
CAT 150522C00078000 C 05/22/15 78.0 6.60 8.20
CAT 150522C00078500 C 05/22/15 78.5 6.15 7.70
CAT 150522C00079000 C 05/22/15 79.0 5.70 7.25
CAT 150522C00079500 C 05/22/15 79.5 5.20 6.75
CAT 150522C00080000 C 05/22/15 80.0 5.15 6.25
CAT 150522C00080500 C 05/22/15 80.5 4.85 5.80
CAT 150522C00081000 C 05/22/15 81.0 4.50 5.35
CAT 150522C00081500 C 05/22/15 81.5 4.25 4.75
CAT 150522C00082000 C 05/22/15 82.0 3.65 4.45
CAT 150522C00082500 C 05/22/15 82.5 3.25 3.85
CAT 150522C00083000 C 05/22/15 83.0 3.00 3.30
CAT 150522C00083500 C 05/22/15 83.5 2.69 2.80
CAT 150522C00084000 C 05/22/15 84.0 2.32 2.44
CAT 150522C00084500 C 05/22/15 84.5 2.01 2.11
CAT 150522C00085000 C 05/22/15 85.0 1.71 1.80
CAT 150522C00085500 C 05/22/15 85.5 1.42 1.51
CAT 150522C00086000 C 05/22/15 86.0 1.21 1.26
CAT 150522C00086500 C 05/22/15 86.5 0.93 1.05
CAT 150522C00087000 C 05/22/15 87.0 0.79 0.86
CAT 150522C00087500 C 05/22/15 87.5 0.63 0.71
CAT 150522C00088000 C 05/22/15 88.0 0.50 0.55
CAT 150522C00088500 C 05/22/15 88.5 0.39 0.44
CAT 150522C00089000 C 05/22/15 89.0 0.31 0.37
CAT 150522C00089500 C 05/22/15 89.5 0.24 0.28
CAT 150522C00090000 C 05/22/15 90.0 0.16 0.27
CAT 150522C00090500 C 05/22/15 90.5 0.12 0.19
CAT 150522C00091000 C 05/22/15 91.0 0.05 0.23
CAT 150522C00091500 C 05/22/15 91.5 0.05 0.13
CAT 150522C00092000 C 05/22/15 92.0 0.03 0.12
CAT 150522C00093000 C 05/22/15 93.0 0.01 0.12
CAT 150522C00094000 C 05/22/15 94.0 0.01 0.12
CAT 150522C00095000 C 05/22/15 95.0 0.00 0.14
CAT 150522C00100000 C 05/22/15 100.0 0.00 0.12
CAT 150522P00065000 P 05/22/15 65.0 0.00 0.21
CAT 150522P00070000 P 05/22/15 70.0 0.02 0.13
CAT 150522P00071000 P 05/22/15 71.0 0.03 0.12
CAT 150522P00072000 P 05/22/15 72.0 0.04 0.12
CAT 150522P00072500 P 05/22/15 72.5 0.04 0.15
CAT 150522P00073000 P 05/22/15 73.0 0.05 0.14
CAT 150522P00073500 P 05/22/15 73.5 0.05 0.23
CAT 150522P00074000 P 05/22/15 74.0 0.03 0.27
CAT 150522P00074500 P 05/22/15 74.5 0.03 0.27
CAT 150522P00075000 P 05/22/15 75.0 0.07 0.26
CAT 150522P00075500 P 05/22/15 75.5 0.07 0.29
CAT 150522P00076000 P 05/22/15 76.0 0.08 0.29
CAT 150522P00076500 P 05/22/15 76.5 0.10 0.24
CAT 150522P00077000 P 05/22/15 77.0 0.11 0.18
CAT 150522P00077500 P 05/22/15 77.5 0.09 0.25
CAT 150522P00078000 P 05/22/15 78.0 0.18 0.22
CAT 150522P00078500 P 05/22/15 78.5 0.12 0.28
CAT 150522P00079000 P 05/22/15 79.0 0.18 0.32
CAT 150522P00079500 P 05/22/15 79.5 0.19 0.37
CAT 150522P00080000 P 05/22/15 80.0 0.30 0.35
CAT 150522P00080500 P 05/22/15 80.5 0.34 0.41
CAT 150522P00081000 P 05/22/15 81.0 0.41 0.46
CAT 150522P00081500 P 05/22/15 81.5 0.45 0.52
CAT 150522P00082000 P 05/22/15 82.0 0.52 0.59
CAT 150522P00082500 P 05/22/15 82.5 0.61 0.69
CAT 150522P00083000 P 05/22/15 83.0 0.71 0.80
CAT 150522P00083500 P 05/22/15 83.5 0.83 0.92
CAT 150522P00084000 P 05/22/15 84.0 1.00 1.08
CAT 150522P00084500 P 05/22/15 84.5 1.17 1.23
CAT 150522P00085000 P 05/22/15 85.0 1.37 1.44
CAT 150522P00085500 P 05/22/15 85.5 1.59 1.70
CAT 150522P00086000 P 05/22/15 86.0 1.83 1.92
CAT 150522P00086500 P 05/22/15 86.5 2.10 2.33
CAT 150522P00087000 P 05/22/15 87.0 2.40 2.53
CAT 150522P00087500 P 05/22/15 87.5 2.69 2.92
CAT 150522P00088000 P 05/22/15 88.0 2.99 3.45
CAT 150522P00088500 P 05/22/15 88.5 3.25 3.80
CAT 150522P00089000 P 05/22/15 89.0 3.85 4.15
CAT 150522P00089500 P 05/22/15 89.5 3.80 4.70
CAT 150522P00090000 P 05/22/15 90.0 4.20 5.30
CAT 150522P00090500 P 05/22/15 90.5 4.65 6.20
CAT 150522P00091000 P 05/22/15 91.0 5.10 6.70
CAT 150522P00091500 P 05/22/15 91.5 5.55 7.20
CAT 150522P00092000 P 05/22/15 92.0 6.05 7.70
CAT 150522P00093000 P 05/22/15 93.0 7.00 8.85
CAT 150522P00094000 P 05/22/15 94.0 8.00 9.70
CAT 150522P00095000 P 05/22/15 95.0 8.90 11.00
CAT 150522P00100000 P 05/22/15 100.0 13.90 15.90
CAT 150529C00065000 C 05/29/15 65.0 18.90 21.80
CAT 150529C00070000 C 05/29/15 70.0 14.20 16.35
CAT 150529C00072000 C 05/29/15 72.0 11.85 14.40
CAT 150529C00072500 C 05/29/15 72.5 11.60 13.90
CAT 150529C00073000 C 05/29/15 73.0 10.95 13.50
CAT 150529C00073500 C 05/29/15 73.5 10.90 12.75
CAT 150529C00074000 C 05/29/15 74.0 10.25 12.20
CAT 150529C00074500 C 05/29/15 74.5 9.50 11.85
CAT 150529C00075000 C 05/29/15 75.0 9.35 11.40
CAT 150529C00075500 C 05/29/15 75.5 9.05 10.85
CAT 150529C00076000 C 05/29/15 76.0 8.40 10.20
CAT 150529C00076500 C 05/29/15 76.5 8.10 9.70
CAT 150529C00077000 C 05/29/15 77.0 7.40 9.25
CAT 150529C00077500 C 05/29/15 77.5 7.15 8.70
CAT 150529C00078000 C 05/29/15 78.0 6.70 8.25
CAT 150529C00078500 C 05/29/15 78.5 6.20 7.75
CAT 150529C00079000 C 05/29/15 79.0 5.75 7.30
CAT 150529C00079500 C 05/29/15 79.5 5.30 6.80
CAT 150529C00080000 C 05/29/15 80.0 5.10 6.35
CAT 150529C00080500 C 05/29/15 80.5 4.65 5.90
CAT 150529C00081000 C 05/29/15 81.0 4.60 5.45
CAT 150529C00081500 C 05/29/15 81.5 4.10 5.00
CAT 150529C00082000 C 05/29/15 82.0 3.80 4.60
CAT 150529C00082500 C 05/29/15 82.5 3.50 4.15
CAT 150529C00083000 C 05/29/15 83.0 3.20 3.45
CAT 150529C00083500 C 05/29/15 83.5 2.86 3.10
CAT 150529C00084000 C 05/29/15 84.0 2.51 2.69
CAT 150529C00084500 C 05/29/15 84.5 2.18 2.44
CAT 150529C00085000 C 05/29/15 85.0 1.89 2.02
CAT 150529C00085500 C 05/29/15 85.5 1.55 1.71
CAT 150529C00086000 C 05/29/15 86.0 1.37 1.47
CAT 150529C00086500 C 05/29/15 86.5 1.12 1.22
CAT 150529C00087000 C 05/29/15 87.0 0.95 1.04
CAT 150529C00087500 C 05/29/15 87.5 0.74 0.87
CAT 150529C00088000 C 05/29/15 88.0 0.64 0.71
CAT 150529C00088500 C 05/29/15 88.5 0.52 0.60
CAT 150529C00089000 C 05/29/15 89.0 0.37 0.53
CAT 150529C00089500 C 05/29/15 89.5 0.34 0.38
CAT 150529C00090000 C 05/29/15 90.0 0.12 0.50
CAT 150529C00090500 C 05/29/15 90.5 0.18 0.30
CAT 150529C00091000 C 05/29/15 91.0 0.15 0.25
CAT 150529C00091500 C 05/29/15 91.5 0.08 0.20
CAT 150529C00092000 C 05/29/15 92.0 0.05 0.24
CAT 150529C00093000 C 05/29/15 93.0 0.01 0.21
CAT 150529C00094000 C 05/29/15 94.0 0.02 0.12
CAT 150529C00095000 C 05/29/15 95.0 0.00 0.12
CAT 150529C00100000 C 05/29/15 100.0 0.00 0.12
CAT 150529P00065000 P 05/29/15 65.0 0.01 0.12
CAT 150529P00070000 P 05/29/15 70.0 0.03 0.12
CAT 150529P00072000 P 05/29/15 72.0 0.03 0.17
CAT 150529P00072500 P 05/29/15 72.5 0.03 0.27
CAT 150529P00073000 P 05/29/15 73.0 0.06 0.20
CAT 150529P00073500 P 05/29/15 73.5 0.06 0.26
CAT 150529P00074000 P 05/29/15 74.0 0.04 0.30
CAT 150529P00074500 P 05/29/15 74.5 0.08 0.22
CAT 150529P00075000 P 05/29/15 75.0 0.10 0.36
CAT 150529P00075500 P 05/29/15 75.5 0.09 0.50
CAT 150529P00076000 P 05/29/15 76.0 0.10 0.33
CAT 150529P00076500 P 05/29/15 76.5 0.11 0.50
CAT 150529P00077000 P 05/29/15 77.0 0.06 0.48
CAT 150529P00077500 P 05/29/15 77.5 0.11 0.49
CAT 150529P00078000 P 05/29/15 78.0 0.14 0.50
CAT 150529P00078500 P 05/29/15 78.5 0.20 0.52
CAT 150529P00079000 P 05/29/15 79.0 0.24 0.44
CAT 150529P00079500 P 05/29/15 79.5 0.27 0.58
CAT 150529P00080000 P 05/29/15 80.0 0.29 0.55
CAT 150529P00080500 P 05/29/15 80.5 0.34 0.58
CAT 150529P00081000 P 05/29/15 81.0 0.47 0.63
CAT 150529P00081500 P 05/29/15 81.5 0.55 0.63
CAT 150529P00082000 P 05/29/15 82.0 0.62 0.75
CAT 150529P00082500 P 05/29/15 82.5 0.73 0.83
CAT 150529P00083000 P 05/29/15 83.0 0.84 0.96
CAT 150529P00083500 P 05/29/15 83.5 0.97 1.08
CAT 150529P00084000 P 05/29/15 84.0 1.12 1.22
CAT 150529P00084500 P 05/29/15 84.5 1.29 1.40
CAT 150529P00085000 P 05/29/15 85.0 1.50 1.64
CAT 150529P00085500 P 05/29/15 85.5 1.72 1.82
CAT 150529P00086000 P 05/29/15 86.0 1.95 2.10
CAT 150529P00086500 P 05/29/15 86.5 2.22 2.52
CAT 150529P00087000 P 05/29/15 87.0 2.51 2.87
CAT 150529P00087500 P 05/29/15 87.5 2.82 3.15
CAT 150529P00088000 P 05/29/15 88.0 2.94 3.70
CAT 150529P00088500 P 05/29/15 88.5 3.15 4.45
CAT 150529P00089000 P 05/29/15 89.0 3.50 4.90
CAT 150529P00089500 P 05/29/15 89.5 3.90 5.40
CAT 150529P00090000 P 05/29/15 90.0 4.35 5.25
CAT 150529P00090500 P 05/29/15 90.5 4.75 6.25
CAT 150529P00091000 P 05/29/15 91.0 5.20 6.75
CAT 150529P00091500 P 05/29/15 91.5 5.65 7.20
CAT 150529P00092000 P 05/29/15 92.0 6.10 7.75
CAT 150529P00093000 P 05/29/15 93.0 7.05 8.80
CAT 150529P00094000 P 05/29/15 94.0 8.00 9.75
CAT 150529P00095000 P 05/29/15 95.0 8.65 11.25
CAT 150529P00100000 P 05/29/15 100.0 13.55 15.85
CAT 150605C00075000 C 06/05/15 75.0 9.45 11.40
CAT 150605C00076000 C 06/05/15 76.0 8.85 10.45
CAT 150605C00076500 C 06/05/15 76.5 8.20 9.90
CAT 150605C00077000 C 06/05/15 77.0 7.70 9.25
CAT 150605C00077500 C 06/05/15 77.5 7.25 8.80
CAT 150605C00078000 C 06/05/15 78.0 6.75 8.30
CAT 150605C00078500 C 06/05/15 78.5 6.35 8.00
CAT 150605C00079000 C 06/05/15 79.0 5.85 7.35
CAT 150605C00079500 C 06/05/15 79.5 5.45 6.90
CAT 150605C00080000 C 06/05/15 80.0 5.00 6.45
CAT 150605C00080500 C 06/05/15 80.5 4.65 6.00
CAT 150605C00081000 C 06/05/15 81.0 4.50 5.55
CAT 150605C00081500 C 06/05/15 81.5 4.20 5.15
CAT 150605C00082000 C 06/05/15 82.0 3.90 4.70
CAT 150605C00082500 C 06/05/15 82.5 3.65 4.30
CAT 150605C00083000 C 06/05/15 83.0 3.35 3.65
CAT 150605C00083500 C 06/05/15 83.5 3.00 3.30
CAT 150605C00084000 C 06/05/15 84.0 2.69 2.99
CAT 150605C00084500 C 06/05/15 84.5 2.37 2.64
CAT 150605C00085000 C 06/05/15 85.0 2.08 2.22
CAT 150605C00085500 C 06/05/15 85.5 1.81 1.97
CAT 150605C00086000 C 06/05/15 86.0 1.56 1.66
CAT 150605C00086500 C 06/05/15 86.5 1.34 1.42
CAT 150605C00087000 C 06/05/15 87.0 1.15 1.19
CAT 150605C00087500 C 06/05/15 87.5 0.94 1.05
CAT 150605C00088000 C 06/05/15 88.0 0.79 0.88
CAT 150605C00088500 C 06/05/15 88.5 0.66 0.74
CAT 150605C00089000 C 06/05/15 89.0 0.49 0.62
CAT 150605C00089500 C 06/05/15 89.5 0.41 0.52
CAT 150605C00090000 C 06/05/15 90.0 0.26 0.49
CAT 150605C00090500 C 06/05/15 90.5 0.27 0.35
CAT 150605C00091000 C 06/05/15 91.0 0.10 0.36
CAT 150605C00091500 C 06/05/15 91.5 0.10 0.36
CAT 150605C00092000 C 06/05/15 92.0 0.08 0.48
CAT 150605P00075000 P 06/05/15 75.0 0.13 0.34
CAT 150605P00076000 P 06/05/15 76.0 0.16 0.44
CAT 150605P00076500 P 06/05/15 76.5 0.15 0.46
CAT 150605P00077000 P 06/05/15 77.0 0.19 0.50
CAT 150605P00077500 P 06/05/15 77.5 0.22 0.45
CAT 150605P00078000 P 06/05/15 78.0 0.23 0.57
CAT 150605P00078500 P 06/05/15 78.5 0.26 0.57
CAT 150605P00079000 P 06/05/15 79.0 0.28 0.57
CAT 150605P00079500 P 06/05/15 79.5 0.36 0.52
CAT 150605P00080000 P 06/05/15 80.0 0.48 0.55
CAT 150605P00080500 P 06/05/15 80.5 0.54 0.63
CAT 150605P00081000 P 06/05/15 81.0 0.59 0.76
CAT 150605P00081500 P 06/05/15 81.5 0.68 0.79
CAT 150605P00082000 P 06/05/15 82.0 0.78 0.89
CAT 150605P00082500 P 06/05/15 82.5 0.89 1.01
CAT 150605P00083000 P 06/05/15 83.0 1.01 1.12
CAT 150605P00083500 P 06/05/15 83.5 1.15 1.31
CAT 150605P00084000 P 06/05/15 84.0 1.31 1.42
CAT 150605P00084500 P 06/05/15 84.5 1.48 1.63
CAT 150605P00085000 P 06/05/15 85.0 1.68 1.82
CAT 150605P00085500 P 06/05/15 85.5 1.94 2.05
CAT 150605P00086000 P 06/05/15 86.0 2.14 2.36
CAT 150605P00086500 P 06/05/15 86.5 2.41 2.69
CAT 150605P00087000 P 06/05/15 87.0 2.67 3.05
CAT 150605P00087500 P 06/05/15 87.5 3.00 3.35
CAT 150605P00088000 P 06/05/15 88.0 3.30 3.75
CAT 150605P00088500 P 06/05/15 88.5 3.30 4.60
CAT 150605P00089000 P 06/05/15 89.0 3.65 5.00
CAT 150605P00089500 P 06/05/15 89.5 4.00 5.50
CAT 150605P00090000 P 06/05/15 90.0 4.45 5.35
CAT 150605P00090500 P 06/05/15 90.5 4.85 6.35
CAT 150605P00091000 P 06/05/15 91.0 5.25 6.85
CAT 150605P00091500 P 06/05/15 91.5 5.70 7.30
CAT 150605P00092000 P 06/05/15 92.0 6.15 7.80
CAT 150619C00042500 C 06/19/15 42.5 41.50 43.60
CAT 150619C00045000 C 06/19/15 45.0 39.00 41.10
CAT 150619C00047500 C 06/19/15 47.5 36.45 38.60
CAT 150619C00050000 C 06/19/15 50.0 33.95 36.10
CAT 150619C00055000 C 06/19/15 55.0 29.10 31.10
CAT 150619C00060000 C 06/19/15 60.0 24.05 26.10
CAT 150619C00065000 C 06/19/15 65.0 19.45 21.10
CAT 150619C00070000 C 06/19/15 70.0 14.30 16.20
CAT 150619C00072500 C 06/19/15 72.5 12.85 13.10
CAT 150619C00075000 C 06/19/15 75.0 10.35 10.90
CAT 150619C00077500 C 06/19/15 77.5 8.15 8.45
CAT 150619C00080000 C 06/19/15 80.0 6.00 6.25
CAT 150619C00082500 C 06/19/15 82.5 4.05 4.20
CAT 150619C00085000 C 06/19/15 85.0 2.43 2.54
CAT 150619C00087500 C 06/19/15 87.5 1.27 1.36
CAT 150619C00090000 C 06/19/15 90.0 0.59 0.65
CAT 150619C00092500 C 06/19/15 92.5 0.26 0.29
CAT 150619C00095000 C 06/19/15 95.0 0.10 0.13
CAT 150619C00100000 C 06/19/15 100.0 0.01 0.05
CAT 150619C00105000 C 06/19/15 105.0 0.00 0.05
CAT 150619C00110000 C 06/19/15 110.0 0.01 0.05
CAT 150619C00115000 C 06/19/15 115.0 0.00 0.04
CAT 150619C00120000 C 06/19/15 120.0 0.00 0.04
CAT 150619C00125000 C 06/19/15 125.0 0.00 0.03
CAT 150619P00042500 P 06/19/15 42.5 0.00 0.03
CAT 150619P00045000 P 06/19/15 45.0 0.00 0.03
CAT 150619P00047500 P 06/19/15 47.5 0.00 0.04
CAT 150619P00050000 P 06/19/15 50.0 0.00 0.04
CAT 150619P00055000 P 06/19/15 55.0 0.01 0.05
CAT 150619P00060000 P 06/19/15 60.0 0.03 0.06
CAT 150619P00065000 P 06/19/15 65.0 0.03 0.09
CAT 150619P00070000 P 06/19/15 70.0 0.07 0.15
CAT 150619P00072500 P 06/19/15 72.5 0.15 0.19
CAT 150619P00075000 P 06/19/15 75.0 0.25 0.28
CAT 150619P00077500 P 06/19/15 77.5 0.41 0.45
CAT 150619P00080000 P 06/19/15 80.0 0.69 0.74
CAT 150619P00082500 P 06/19/15 82.5 1.22 1.27
CAT 150619P00085000 P 06/19/15 85.0 2.09 2.17
CAT 150619P00087500 P 06/19/15 87.5 3.35 3.50
CAT 150619P00090000 P 06/19/15 90.0 5.10 5.30
CAT 150619P00092500 P 06/19/15 92.5 6.80 7.70
CAT 150619P00095000 P 06/19/15 95.0 9.10 10.25
CAT 150619P00100000 P 06/19/15 100.0 14.00 15.05
CAT 150619P00105000 P 06/19/15 105.0 18.95 20.90
CAT 150619P00110000 P 06/19/15 110.0 23.95 26.00
CAT 150619P00115000 P 06/19/15 115.0 28.95 31.00
CAT 150619P00120000 P 06/19/15 120.0 33.95 36.00
CAT 150619P00125000 P 06/19/15 125.0 38.95 41.00
CAT 150717C00060000 C 07/17/15 60.0 24.40 26.15
CAT 150717C00065000 C 07/17/15 65.0 19.50 21.20
CAT 150717C00070000 C 07/17/15 70.0 14.55 16.35
CAT 150717C00075000 C 07/17/15 75.0 10.55 11.45
CAT 150717C00077500 C 07/17/15 77.5 8.55 8.75
CAT 150717C00080000 C 07/17/15 80.0 6.45 6.60
CAT 150717C00082500 C 07/17/15 82.5 4.55 4.70
CAT 150717C00085000 C 07/17/15 85.0 3.00 3.10
CAT 150717C00087500 C 07/17/15 87.5 1.84 1.88
CAT 150717C00090000 C 07/17/15 90.0 1.02 1.07
CAT 150717C00092500 C 07/17/15 92.5 0.54 0.58
CAT 150717C00095000 C 07/17/15 95.0 0.27 0.31
CAT 150717C00100000 C 07/17/15 100.0 0.07 0.09
CAT 150717C00105000 C 07/17/15 105.0 0.02 0.06
CAT 150717P00060000 P 07/17/15 60.0 0.04 0.10
CAT 150717P00065000 P 07/17/15 65.0 0.09 0.15
CAT 150717P00070000 P 07/17/15 70.0 0.24 0.26
CAT 150717P00075000 P 07/17/15 75.0 0.55 0.58
CAT 150717P00077500 P 07/17/15 77.5 0.83 0.87
CAT 150717P00080000 P 07/17/15 80.0 1.27 1.33
CAT 150717P00082500 P 07/17/15 82.5 1.98 2.04
CAT 150717P00085000 P 07/17/15 85.0 2.99 3.10
CAT 150717P00087500 P 07/17/15 87.5 4.35 4.50
CAT 150717P00090000 P 07/17/15 90.0 6.10 6.25
CAT 150717P00092500 P 07/17/15 92.5 8.10 8.45
CAT 150717P00095000 P 07/17/15 95.0 9.85 11.40
CAT 150717P00100000 P 07/17/15 100.0 14.15 16.30
CAT 150717P00105000 P 07/17/15 105.0 19.50 21.30
CAT 150821C00050000 C 08/21/15 50.0 34.00 36.20
CAT 150821C00055000 C 08/21/15 55.0 28.50 31.35
CAT 150821C00060000 C 08/21/15 60.0 23.95 26.15
CAT 150821C00065000 C 08/21/15 65.0 19.30 21.20
CAT 150821C00070000 C 08/21/15 70.0 14.70 16.35
CAT 150821C00072500 C 08/21/15 72.5 13.05 14.00
CAT 150821C00075000 C 08/21/15 75.0 10.85 11.25
CAT 150821C00077500 C 08/21/15 77.5 8.90 9.05
CAT 150821C00080000 C 08/21/15 80.0 6.90 7.10
CAT 150821C00082500 C 08/21/15 82.5 5.15 5.35
CAT 150821C00085000 C 08/21/15 85.0 3.70 3.85
CAT 150821C00087500 C 08/21/15 87.5 2.51 2.63
CAT 150821C00090000 C 08/21/15 90.0 1.62 1.71
CAT 150821C00092500 C 08/21/15 92.5 1.01 1.08
CAT 150821C00095000 C 08/21/15 95.0 0.59 0.66
CAT 150821C00097500 C 08/21/15 97.5 0.35 0.39
CAT 150821C00100000 C 08/21/15 100.0 0.20 0.24
CAT 150821C00105000 C 08/21/15 105.0 0.08 0.10
CAT 150821C00110000 C 08/21/15 110.0 0.02 0.06
CAT 150821C00115000 C 08/21/15 115.0 0.01 0.06
CAT 150821C00120000 C 08/21/15 120.0 0.00 0.06
CAT 150821P00050000 P 08/21/15 50.0 0.02 0.07
CAT 150821P00055000 P 08/21/15 55.0 0.05 0.11
CAT 150821P00060000 P 08/21/15 60.0 0.12 0.16
CAT 150821P00065000 P 08/21/15 65.0 0.21 0.27
CAT 150821P00070000 P 08/21/15 70.0 0.43 0.51
CAT 150821P00072500 P 08/21/15 72.5 0.63 0.73
CAT 150821P00075000 P 08/21/15 75.0 0.93 1.03
CAT 150821P00077500 P 08/21/15 77.5 1.37 1.45
CAT 150821P00080000 P 08/21/15 80.0 1.96 2.05
CAT 150821P00082500 P 08/21/15 82.5 2.76 2.86
CAT 150821P00085000 P 08/21/15 85.0 3.80 3.95
CAT 150821P00087500 P 08/21/15 87.5 5.15 5.30
CAT 150821P00090000 P 08/21/15 90.0 6.80 6.95
CAT 150821P00092500 P 08/21/15 92.5 8.70 8.85
CAT 150821P00095000 P 08/21/15 95.0 10.70 10.95
CAT 150821P00097500 P 08/21/15 97.5 12.50 14.05
CAT 150821P00100000 P 08/21/15 100.0 15.00 15.90
CAT 150821P00105000 P 08/21/15 105.0 19.45 20.70
CAT 150821P00110000 P 08/21/15 110.0 23.10 27.15
CAT 150821P00115000 P 08/21/15 115.0 28.00 32.10
CAT 150821P00120000 P 08/21/15 120.0 33.00 37.40
CAT 151120C00040000 C 11/20/15 40.0 43.55 47.65
CAT 151120C00042500 C 11/20/15 42.5 41.50 43.65
CAT 151120C00045000 C 11/20/15 45.0 39.00 41.25
CAT 151120C00047500 C 11/20/15 47.5 36.50 38.65
CAT 151120C00050000 C 11/20/15 50.0 34.05 36.30
CAT 151120C00055000 C 11/20/15 55.0 29.10 31.15
CAT 151120C00060000 C 11/20/15 60.0 24.15 26.40
CAT 151120C00065000 C 11/20/15 65.0 19.50 21.40
CAT 151120C00070000 C 11/20/15 70.0 14.90 16.65
CAT 151120C00072500 C 11/20/15 72.5 13.55 14.00
CAT 151120C00075000 C 11/20/15 75.0 11.50 11.95
CAT 151120C00077500 C 11/20/15 77.5 9.55 9.95
CAT 151120C00080000 C 11/20/15 80.0 7.90 8.05
CAT 151120C00082500 C 11/20/15 82.5 6.30 6.50
CAT 151120C00085000 C 11/20/15 85.0 4.90 5.05
CAT 151120C00087500 C 11/20/15 87.5 3.75 3.90
CAT 151120C00090000 C 11/20/15 90.0 2.78 2.89
CAT 151120C00092500 C 11/20/15 92.5 2.02 2.12
CAT 151120C00095000 C 11/20/15 95.0 1.44 1.53
CAT 151120C00100000 C 11/20/15 100.0 0.70 0.77
CAT 151120C00105000 C 11/20/15 105.0 0.33 0.38
CAT 151120C00110000 C 11/20/15 110.0 0.13 0.21
CAT 151120C00115000 C 11/20/15 115.0 0.06 0.12
CAT 151120C00120000 C 11/20/15 120.0 0.04 0.07
CAT 151120P00040000 P 11/20/15 40.0 0.03 0.08
CAT 151120P00042500 P 11/20/15 42.5 0.04 0.09
CAT 151120P00045000 P 11/20/15 45.0 0.05 0.11
CAT 151120P00047500 P 11/20/15 47.5 0.08 0.12
CAT 151120P00050000 P 11/20/15 50.0 0.10 0.16
CAT 151120P00055000 P 11/20/15 55.0 0.19 0.24
CAT 151120P00060000 P 11/20/15 60.0 0.35 0.41
CAT 151120P00065000 P 11/20/15 65.0 0.64 0.71
CAT 151120P00070000 P 11/20/15 70.0 1.14 1.22
CAT 151120P00072500 P 11/20/15 72.5 1.56 1.60
CAT 151120P00075000 P 11/20/15 75.0 2.02 2.11
CAT 151120P00077500 P 11/20/15 77.5 2.65 2.72
CAT 151120P00080000 P 11/20/15 80.0 3.40 3.55
CAT 151120P00082500 P 11/20/15 82.5 4.40 4.55
CAT 151120P00085000 P 11/20/15 85.0 5.55 5.65
CAT 151120P00087500 P 11/20/15 87.5 6.90 7.05
CAT 151120P00090000 P 11/20/15 90.0 8.45 8.60
CAT 151120P00092500 P 11/20/15 92.5 10.25 10.40
CAT 151120P00095000 P 11/20/15 95.0 12.15 12.35
CAT 151120P00100000 P 11/20/15 100.0 16.30 16.80
CAT 151120P00105000 P 11/20/15 105.0 20.40 22.20
CAT 151120P00110000 P 11/20/15 110.0 25.30 26.60
CAT 151120P00115000 P 11/20/15 115.0 29.50 31.90
CAT 151120P00120000 P 11/20/15 120.0 34.95 37.20
CAT 160115C00042500 C 01/15/16 42.5 41.50 43.65
CAT 160115C00045000 C 01/15/16 45.0 39.00 41.15
CAT 160115C00047500 C 01/15/16 47.5 36.55 38.70
CAT 160115C00050000 C 01/15/16 50.0 34.15 36.30
CAT 160115C00055000 C 01/15/16 55.0 29.10 31.70
CAT 160115C00060000 C 01/15/16 60.0 24.25 26.20
CAT 160115C00065000 C 01/15/16 65.0 19.80 21.40
CAT 160115C00070000 C 01/15/16 70.0 15.95 16.45
CAT 160115C00072500 C 01/15/16 72.5 13.85 14.35
CAT 160115C00075000 C 01/15/16 75.0 11.85 12.30
CAT 160115C00077500 C 01/15/16 77.5 10.00 10.40
CAT 160115C00080000 C 01/15/16 80.0 8.45 8.60
CAT 160115C00082500 C 01/15/16 82.5 6.90 7.05
CAT 160115C00085000 C 01/15/16 85.0 5.55 5.75
CAT 160115C00087500 C 01/15/16 87.5 4.40 4.55
CAT 160115C00090000 C 01/15/16 90.0 3.40 3.55
CAT 160115C00092500 C 01/15/16 92.5 2.60 2.73
CAT 160115C00095000 C 01/15/16 95.0 1.96 2.06
CAT 160115C00097500 C 01/15/16 97.5 1.46 1.57
CAT 160115C00100000 C 01/15/16 100.0 1.09 1.18
CAT 160115C00105000 C 01/15/16 105.0 0.60 0.67
CAT 160115C00110000 C 01/15/16 110.0 0.31 0.37
CAT 160115C00115000 C 01/15/16 115.0 0.16 0.21
CAT 160115C00120000 C 01/15/16 120.0 0.07 0.13
CAT 160115C00125000 C 01/15/16 125.0 0.05 0.11
CAT 160115C00130000 C 01/15/16 130.0 0.03 0.07
CAT 160115C00135000 C 01/15/16 135.0 0.01 0.06
CAT 160115C00140000 C 01/15/16 140.0 0.00 0.06
CAT 160115C00145000 C 01/15/16 145.0 0.00 0.06
CAT 160115C00150000 C 01/15/16 150.0 0.00 0.05
CAT 160115C00155000 C 01/15/16 155.0 0.00 0.05
CAT 160115C00160000 C 01/15/16 160.0 0.00 0.05
CAT 160115P00042500 P 01/15/16 42.5 0.08 0.13
CAT 160115P00045000 P 01/15/16 45.0 0.11 0.15
CAT 160115P00047500 P 01/15/16 47.5 0.14 0.18
CAT 160115P00050000 P 01/15/16 50.0 0.19 0.23
CAT 160115P00055000 P 01/15/16 55.0 0.33 0.38
CAT 160115P00060000 P 01/15/16 60.0 0.56 0.64
CAT 160115P00065000 P 01/15/16 65.0 0.97 1.03
CAT 160115P00070000 P 01/15/16 70.0 1.59 1.69
CAT 160115P00072500 P 01/15/16 72.5 2.06 2.16
CAT 160115P00075000 P 01/15/16 75.0 2.64 2.74
CAT 160115P00077500 P 01/15/16 77.5 3.30 3.45
CAT 160115P00080000 P 01/15/16 80.0 4.15 4.30
CAT 160115P00082500 P 01/15/16 82.5 5.15 5.35
CAT 160115P00085000 P 01/15/16 85.0 6.35 6.50
CAT 160115P00087500 P 01/15/16 87.5 7.70 7.90
CAT 160115P00090000 P 01/15/16 90.0 9.25 9.45
CAT 160115P00092500 P 01/15/16 92.5 11.00 11.15
CAT 160115P00095000 P 01/15/16 95.0 12.85 13.05
CAT 160115P00097500 P 01/15/16 97.5 14.60 15.20
CAT 160115P00100000 P 01/15/16 100.0 16.70 17.35
CAT 160115P00105000 P 01/15/16 105.0 20.85 22.10
CAT 160115P00110000 P 01/15/16 110.0 25.30 27.30
CAT 160115P00115000 P 01/15/16 115.0 30.20 32.25
CAT 160115P00120000 P 01/15/16 120.0 35.15 37.25
CAT 160115P00125000 P 01/15/16 125.0 39.35 42.75
CAT 160115P00130000 P 01/15/16 130.0 44.50 47.30
CAT 160115P00135000 P 01/15/16 135.0 49.45 52.75
CAT 160115P00140000 P 01/15/16 140.0 54.90 57.70
CAT 160115P00145000 P 01/15/16 145.0 59.30 62.65
CAT 160115P00150000 P 01/15/16 150.0 64.90 67.20
CAT 160115P00155000 P 01/15/16 155.0 69.85 72.15
CAT 160115P00160000 P 01/15/16 160.0 74.90 77.15
CAT 170120C00040000 C 01/20/17 40.0 43.55 47.00
CAT 170120C00042500 C 01/20/17 42.5 41.05 44.50
CAT 170120C00045000 C 01/20/17 45.0 38.55 42.00
CAT 170120C00047500 C 01/20/17 47.5 36.05 39.55
CAT 170120C00050000 C 01/20/17 50.0 33.55 37.10
CAT 170120C00055000 C 01/20/17 55.0 28.65 32.30
CAT 170120C00060000 C 01/20/17 60.0 23.90 27.65
CAT 170120C00065000 C 01/20/17 65.0 21.20 22.35
CAT 170120C00070000 C 01/20/17 70.0 17.35 18.40
CAT 170120C00072500 C 01/20/17 72.5 15.45 16.70
CAT 170120C00075000 C 01/20/17 75.0 13.70 14.90
CAT 170120C00077500 C 01/20/17 77.5 12.15 13.35
CAT 170120C00080000 C 01/20/17 80.0 10.95 11.95
CAT 170120C00082500 C 01/20/17 82.5 9.55 10.60
CAT 170120C00085000 C 01/20/17 85.0 8.35 9.40
CAT 170120C00087500 C 01/20/17 87.5 7.40 8.15
CAT 170120C00090000 C 01/20/17 90.0 6.10 7.05
CAT 170120C00092500 C 01/20/17 92.5 5.10 6.20
CAT 170120C00095000 C 01/20/17 95.0 4.35 5.40
CAT 170120C00097500 C 01/20/17 97.5 3.60 4.70
CAT 170120C00100000 C 01/20/17 100.0 3.15 4.05
CAT 170120C00105000 C 01/20/17 105.0 2.15 2.94
CAT 170120C00110000 C 01/20/17 110.0 1.49 2.23
CAT 170120C00115000 C 01/20/17 115.0 1.30 1.64
CAT 170120C00120000 C 01/20/17 120.0 0.71 1.36
CAT 170120C00125000 C 01/20/17 125.0 0.44 1.00
CAT 170120C00130000 C 01/20/17 130.0 0.32 0.75
CAT 170120C00135000 C 01/20/17 135.0 0.19 0.56
CAT 170120C00140000 C 01/20/17 140.0 0.11 0.42
CAT 170120C00145000 C 01/20/17 145.0 0.05 0.32
CAT 170120C00150000 C 01/20/17 150.0 0.02 0.25
CAT 170120C00155000 C 01/20/17 155.0 0.02 0.20
CAT 170120P00040000 P 01/20/17 40.0 0.27 0.65
CAT 170120P00042500 P 01/20/17 42.5 0.37 0.78
CAT 170120P00045000 P 01/20/17 45.0 0.51 0.97
CAT 170120P00047500 P 01/20/17 47.5 0.68 1.18
CAT 170120P00050000 P 01/20/17 50.0 0.92 1.35
CAT 170120P00055000 P 01/20/17 55.0 1.42 2.00
CAT 170120P00060000 P 01/20/17 60.0 2.21 2.65
CAT 170120P00065000 P 01/20/17 65.0 3.10 3.75
CAT 170120P00070000 P 01/20/17 70.0 4.50 5.15
CAT 170120P00072500 P 01/20/17 72.5 5.15 6.00
CAT 170120P00075000 P 01/20/17 75.0 6.20 6.65
CAT 170120P00077500 P 01/20/17 77.5 6.95 7.80
CAT 170120P00080000 P 01/20/17 80.0 8.50 8.90
CAT 170120P00082500 P 01/20/17 82.5 9.25 10.00
CAT 170120P00085000 P 01/20/17 85.0 10.75 11.25
CAT 170120P00087500 P 01/20/17 87.5 11.80 13.00
CAT 170120P00090000 P 01/20/17 90.0 13.30 14.50
CAT 170120P00092500 P 01/20/17 92.5 14.85 16.15
CAT 170120P00095000 P 01/20/17 95.0 16.55 17.85
CAT 170120P00097500 P 01/20/17 97.5 18.25 19.70
CAT 170120P00100000 P 01/20/17 100.0 20.10 21.55
CAT 170120P00105000 P 01/20/17 105.0 23.95 25.50
CAT 170120P00110000 P 01/20/17 110.0 28.20 29.65
CAT 170120P00115000 P 01/20/17 115.0 32.55 34.05
CAT 170120P00120000 P 01/20/17 120.0 36.25 39.95
CAT 170120P00125000 P 01/20/17 125.0 40.95 44.55
CAT 170120P00130000 P 01/20/17 130.0 45.70 49.25
CAT 170120P00135000 P 01/20/17 135.0 50.55 54.00
CAT 170120P00140000 P 01/20/17 140.0 55.40 58.80
CAT 170120P00145000 P 01/20/17 145.0 60.30 63.65
CAT 170120P00150000 P 01/20/17 150.0 65.20 68.55
CAT 170120P00155000 P 01/20/17 155.0 70.10 73.40

OPRA data is delayed 15 minutes.