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 (2014-05-23)Premium Content

Caterpillar Inc (CAT)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 140725C00080000 C 07/25/14 80.0 23.45 25.40
CAT 140725C00084000 C 07/25/14 84.0 18.75 22.70
CAT 140725C00085000 C 07/25/14 85.0 17.85 21.70
CAT 140725C00086000 C 07/25/14 86.0 16.90 20.45
CAT 140725C00089000 C 07/25/14 89.0 13.85 17.45
CAT 140725C00090000 C 07/25/14 90.0 13.45 16.65
CAT 140725C00091000 C 07/25/14 91.0 12.45 15.65
CAT 140725C00092000 C 07/25/14 92.0 11.45 14.65
CAT 140725C00093000 C 07/25/14 93.0 10.45 13.65
CAT 140725C00094000 C 07/25/14 94.0 9.45 12.65
CAT 140725C00095000 C 07/25/14 95.0 8.50 10.60
CAT 140725C00096000 C 07/25/14 96.0 8.10 9.25
CAT 140725C00097000 C 07/25/14 97.0 7.25 8.15
CAT 140725C00098000 C 07/25/14 98.0 6.25 7.15
CAT 140725C00099000 C 07/25/14 99.0 5.25 6.15
CAT 140725C00100000 C 07/25/14 100.0 4.25 5.15
CAT 140725C00101000 C 07/25/14 101.0 3.30 4.15
CAT 140725C00102000 C 07/25/14 102.0 2.32 3.20
CAT 140725C00103000 C 07/25/14 103.0 1.66 2.17
CAT 140725C00104000 C 07/25/14 104.0 1.09 1.21
CAT 140725C00105000 C 07/25/14 105.0 0.42 0.50
CAT 140725C00106000 C 07/25/14 106.0 0.10 0.15
CAT 140725C00107000 C 07/25/14 107.0 0.02 0.10
CAT 140725C00108000 C 07/25/14 108.0 0.00 0.02
CAT 140725C00109000 C 07/25/14 109.0 0.01 0.05
CAT 140725C00110000 C 07/25/14 110.0 0.01 0.04
CAT 140725C00111000 C 07/25/14 111.0 0.01 0.02
CAT 140725C00112000 C 07/25/14 112.0 0.00 0.01
CAT 140725C00113000 C 07/25/14 113.0 0.00 0.01
CAT 140725C00114000 C 07/25/14 114.0 0.00 0.01
CAT 140725C00115000 C 07/25/14 115.0 0.00 0.01
CAT 140725C00116000 C 07/25/14 116.0 0.00 0.01
CAT 140725C00117000 C 07/25/14 117.0 0.00 0.01
CAT 140725C00118000 C 07/25/14 118.0 0.00 0.01
CAT 140725C00119000 C 07/25/14 119.0 0.00 0.01
CAT 140725C00120000 C 07/25/14 120.0 0.00 0.01
CAT 140725C00121000 C 07/25/14 121.0 0.00 0.01
CAT 140725C00122000 C 07/25/14 122.0 0.00 0.01
CAT 140725C00123000 C 07/25/14 123.0 0.00 0.01
CAT 140725C00124000 C 07/25/14 124.0 0.00 0.01
CAT 140725C00125000 C 07/25/14 125.0 0.00 0.01
CAT 140725C00126000 C 07/25/14 126.0 0.00 0.01
CAT 140725C00130000 C 07/25/14 130.0 0.00 0.01
CAT 140725C00135000 C 07/25/14 135.0 0.00 0.05
CAT 140725C00140000 C 07/25/14 140.0 0.00 0.05
CAT 140725C00145000 C 07/25/14 145.0 0.00 0.05
CAT 140725C00150000 C 07/25/14 150.0 0.00 0.05
CAT 140725C00155000 C 07/25/14 155.0 0.00 0.05
CAT 140725P00080000 P 07/25/14 80.0 0.00 0.04
CAT 140725P00084000 P 07/25/14 84.0 0.00 0.05
CAT 140725P00085000 P 07/25/14 85.0 0.00 0.05
CAT 140725P00086000 P 07/25/14 86.0 0.00 0.01
CAT 140725P00089000 P 07/25/14 89.0 0.00 0.01
CAT 140725P00090000 P 07/25/14 90.0 0.00 0.01
CAT 140725P00091000 P 07/25/14 91.0 0.00 0.01
CAT 140725P00092000 P 07/25/14 92.0 0.00 0.01
CAT 140725P00093000 P 07/25/14 93.0 0.00 0.01
CAT 140725P00094000 P 07/25/14 94.0 0.00 0.01
CAT 140725P00095000 P 07/25/14 95.0 0.00 0.01
CAT 140725P00096000 P 07/25/14 96.0 0.00 0.01
CAT 140725P00097000 P 07/25/14 97.0 0.00 0.01
CAT 140725P00098000 P 07/25/14 98.0 0.00 0.02
CAT 140725P00099000 P 07/25/14 99.0 0.01 0.10
CAT 140725P00100000 P 07/25/14 100.0 0.01 0.02
CAT 140725P00101000 P 07/25/14 101.0 0.02 0.04
CAT 140725P00102000 P 07/25/14 102.0 0.01 0.05
CAT 140725P00103000 P 07/25/14 103.0 0.04 0.09
CAT 140725P00104000 P 07/25/14 104.0 0.12 0.17
CAT 140725P00105000 P 07/25/14 105.0 0.39 0.48
CAT 140725P00106000 P 07/25/14 106.0 1.05 1.16
CAT 140725P00107000 P 07/25/14 107.0 1.96 2.09
CAT 140725P00108000 P 07/25/14 108.0 2.88 3.30
CAT 140725P00109000 P 07/25/14 109.0 3.85 4.10
CAT 140725P00110000 P 07/25/14 110.0 4.90 5.10
CAT 140725P00111000 P 07/25/14 111.0 5.85 6.10
CAT 140725P00112000 P 07/25/14 112.0 6.85 7.10
CAT 140725P00113000 P 07/25/14 113.0 7.85 8.15
CAT 140725P00114000 P 07/25/14 114.0 8.85 9.75
CAT 140725P00115000 P 07/25/14 115.0 9.65 10.40
CAT 140725P00116000 P 07/25/14 116.0 9.35 12.60
CAT 140725P00117000 P 07/25/14 117.0 10.35 13.60
CAT 140725P00118000 P 07/25/14 118.0 11.35 14.60
CAT 140725P00119000 P 07/25/14 119.0 12.35 15.55
CAT 140725P00120000 P 07/25/14 120.0 13.35 16.55
CAT 140725P00121000 P 07/25/14 121.0 14.35 17.55
CAT 140725P00122000 P 07/25/14 122.0 15.55 18.30
CAT 140725P00123000 P 07/25/14 123.0 16.30 19.55
CAT 140725P00124000 P 07/25/14 124.0 17.35 20.55
CAT 140725P00125000 P 07/25/14 125.0 18.25 22.20
CAT 140725P00126000 P 07/25/14 126.0 19.30 22.70
CAT 140725P00130000 P 07/25/14 130.0 23.35 27.00
CAT 140725P00135000 P 07/25/14 135.0 28.30 31.55
CAT 140725P00140000 P 07/25/14 140.0 33.30 36.55
CAT 140725P00145000 P 07/25/14 145.0 38.30 41.55
CAT 140725P00150000 P 07/25/14 150.0 43.35 46.55
CAT 140725P00155000 P 07/25/14 155.0 48.40 51.65
CAT 140801C00080000 C 08/01/14 80.0 23.00 26.80
CAT 140801C00085000 C 08/01/14 85.0 18.00 21.65
CAT 140801C00090000 C 08/01/14 90.0 13.45 16.65
CAT 140801C00094000 C 08/01/14 94.0 9.45 12.70
CAT 140801C00095000 C 08/01/14 95.0 8.40 11.70
CAT 140801C00096000 C 08/01/14 96.0 8.25 9.40
CAT 140801C00097000 C 08/01/14 97.0 7.30 8.40
CAT 140801C00098000 C 08/01/14 98.0 6.25 7.40
CAT 140801C00099000 C 08/01/14 99.0 5.30 6.45
CAT 140801C00100000 C 08/01/14 100.0 4.35 5.25
CAT 140801C00101000 C 08/01/14 101.0 3.45 4.30
CAT 140801C00102000 C 08/01/14 102.0 2.62 3.35
CAT 140801C00103000 C 08/01/14 103.0 2.18 2.45
CAT 140801C00104000 C 08/01/14 104.0 1.59 1.68
CAT 140801C00105000 C 08/01/14 105.0 0.99 1.08
CAT 140801C00106000 C 08/01/14 106.0 0.46 0.62
CAT 140801C00107000 C 08/01/14 107.0 0.24 0.35
CAT 140801C00108000 C 08/01/14 108.0 0.16 0.20
CAT 140801C00109000 C 08/01/14 109.0 0.08 0.10
CAT 140801C00110000 C 08/01/14 110.0 0.04 0.07
CAT 140801C00111000 C 08/01/14 111.0 0.02 0.08
CAT 140801C00112000 C 08/01/14 112.0 0.00 0.08
CAT 140801C00113000 C 08/01/14 113.0 0.01 0.09
CAT 140801C00114000 C 08/01/14 114.0 0.00 0.08
CAT 140801C00115000 C 08/01/14 115.0 0.00 0.03
CAT 140801C00116000 C 08/01/14 116.0 0.00 0.07
CAT 140801C00117000 C 08/01/14 117.0 0.00 0.05
CAT 140801C00118000 C 08/01/14 118.0 0.00 0.08
CAT 140801C00119000 C 08/01/14 119.0 0.00 0.11
CAT 140801C00120000 C 08/01/14 120.0 0.00 0.10
CAT 140801C00121000 C 08/01/14 121.0 0.00 0.11
CAT 140801C00122000 C 08/01/14 122.0 0.00 0.11
CAT 140801C00123000 C 08/01/14 123.0 0.00 0.11
CAT 140801C00124000 C 08/01/14 124.0 0.00 0.11
CAT 140801C00125000 C 08/01/14 125.0 0.00 0.11
CAT 140801C00126000 C 08/01/14 126.0 0.00 0.11
CAT 140801C00127000 C 08/01/14 127.0 0.00 0.11
CAT 140801C00128000 C 08/01/14 128.0 0.00 0.11
CAT 140801C00129000 C 08/01/14 129.0 0.00 0.11
CAT 140801C00130000 C 08/01/14 130.0 0.00 0.11
CAT 140801C00135000 C 08/01/14 135.0 0.00 0.11
CAT 140801C00140000 C 08/01/14 140.0 0.00 0.11
CAT 140801C00145000 C 08/01/14 145.0 0.00 0.11
CAT 140801C00150000 C 08/01/14 150.0 0.00 0.11
CAT 140801C00155000 C 08/01/14 155.0 0.00 0.11
CAT 140801P00080000 P 08/01/14 80.0 0.00 0.15
CAT 140801P00085000 P 08/01/14 85.0 0.00 0.12
CAT 140801P00090000 P 08/01/14 90.0 0.00 0.04
CAT 140801P00094000 P 08/01/14 94.0 0.00 0.06
CAT 140801P00095000 P 08/01/14 95.0 0.00 0.13
CAT 140801P00096000 P 08/01/14 96.0 0.00 0.14
CAT 140801P00097000 P 08/01/14 97.0 0.00 0.06
CAT 140801P00098000 P 08/01/14 98.0 0.01 0.13
CAT 140801P00099000 P 08/01/14 99.0 0.03 0.21
CAT 140801P00100000 P 08/01/14 100.0 0.07 0.15
CAT 140801P00101000 P 08/01/14 101.0 0.09 0.24
CAT 140801P00102000 P 08/01/14 102.0 0.19 0.24
CAT 140801P00103000 P 08/01/14 103.0 0.33 0.44
CAT 140801P00104000 P 08/01/14 104.0 0.59 0.64
CAT 140801P00105000 P 08/01/14 105.0 0.96 1.04
CAT 140801P00106000 P 08/01/14 106.0 1.52 1.61
CAT 140801P00107000 P 08/01/14 107.0 2.24 2.35
CAT 140801P00108000 P 08/01/14 108.0 3.05 3.45
CAT 140801P00109000 P 08/01/14 109.0 3.95 4.65
CAT 140801P00110000 P 08/01/14 110.0 4.75 5.10
CAT 140801P00111000 P 08/01/14 111.0 5.70 6.80
CAT 140801P00112000 P 08/01/14 112.0 6.65 7.45
CAT 140801P00113000 P 08/01/14 113.0 7.65 8.80
CAT 140801P00114000 P 08/01/14 114.0 8.65 9.85
CAT 140801P00115000 P 08/01/14 115.0 9.65 10.85
CAT 140801P00116000 P 08/01/14 116.0 10.65 11.90
CAT 140801P00117000 P 08/01/14 117.0 10.35 13.60
CAT 140801P00118000 P 08/01/14 118.0 11.50 14.60
CAT 140801P00119000 P 08/01/14 119.0 12.35 15.60
CAT 140801P00120000 P 08/01/14 120.0 13.50 16.60
CAT 140801P00121000 P 08/01/14 121.0 14.35 17.60
CAT 140801P00122000 P 08/01/14 122.0 15.35 19.00
CAT 140801P00123000 P 08/01/14 123.0 16.35 20.00
CAT 140801P00124000 P 08/01/14 124.0 17.25 20.80
CAT 140801P00125000 P 08/01/14 125.0 18.15 21.85
CAT 140801P00126000 P 08/01/14 126.0 19.35 22.55
CAT 140801P00127000 P 08/01/14 127.0 20.35 23.55
CAT 140801P00128000 P 08/01/14 128.0 21.35 24.55
CAT 140801P00129000 P 08/01/14 129.0 22.35 25.55
CAT 140801P00130000 P 08/01/14 130.0 23.35 27.00
CAT 140801P00135000 P 08/01/14 135.0 28.35 31.55
CAT 140801P00140000 P 08/01/14 140.0 33.35 36.55
CAT 140801P00145000 P 08/01/14 145.0 38.35 41.55
CAT 140801P00150000 P 08/01/14 150.0 43.35 46.55
CAT 140801P00155000 P 08/01/14 155.0 48.35 51.95
CAT 140808C00090000 C 08/08/14 90.0 13.45 16.70
CAT 140808C00094000 C 08/08/14 94.0 9.45 12.70
CAT 140808C00095000 C 08/08/14 95.0 8.45 11.70
CAT 140808C00096000 C 08/08/14 96.0 8.30 9.50
CAT 140808C00097000 C 08/08/14 97.0 7.35 8.50
CAT 140808C00098000 C 08/08/14 98.0 6.40 7.30
CAT 140808C00099000 C 08/08/14 99.0 5.45 6.30
CAT 140808C00100000 C 08/08/14 100.0 5.05 5.35
CAT 140808C00101000 C 08/08/14 101.0 4.25 4.45
CAT 140808C00102000 C 08/08/14 102.0 3.40 3.60
CAT 140808C00103000 C 08/08/14 103.0 2.49 2.74
CAT 140808C00104000 C 08/08/14 104.0 1.90 2.02
CAT 140808C00105000 C 08/08/14 105.0 1.30 1.37
CAT 140808C00106000 C 08/08/14 106.0 0.86 0.95
CAT 140808C00107000 C 08/08/14 107.0 0.55 0.61
CAT 140808C00108000 C 08/08/14 108.0 0.35 0.39
CAT 140808C00109000 C 08/08/14 109.0 0.17 0.26
CAT 140808C00110000 C 08/08/14 110.0 0.11 0.17
CAT 140808C00111000 C 08/08/14 111.0 0.07 0.12
CAT 140808C00112000 C 08/08/14 112.0 0.05 0.09
CAT 140808C00113000 C 08/08/14 113.0 0.02 0.08
CAT 140808C00114000 C 08/08/14 114.0 0.02 0.07
CAT 140808C00115000 C 08/08/14 115.0 0.01 0.06
CAT 140808C00116000 C 08/08/14 116.0 0.00 0.06
CAT 140808C00117000 C 08/08/14 117.0 0.00 0.05
CAT 140808C00118000 C 08/08/14 118.0 0.00 0.05
CAT 140808C00119000 C 08/08/14 119.0 0.00 0.04
CAT 140808C00120000 C 08/08/14 120.0 0.00 0.04
CAT 140808C00121000 C 08/08/14 121.0 0.00 0.04
CAT 140808C00122000 C 08/08/14 122.0 0.00 0.04
CAT 140808C00123000 C 08/08/14 123.0 0.00 0.04
CAT 140808C00124000 C 08/08/14 124.0 0.00 0.04
CAT 140808C00125000 C 08/08/14 125.0 0.00 0.04
CAT 140808C00130000 C 08/08/14 130.0 0.00 0.15
CAT 140808P00090000 P 08/08/14 90.0 0.00 0.06
CAT 140808P00094000 P 08/08/14 94.0 0.03 0.12
CAT 140808P00095000 P 08/08/14 95.0 0.03 0.10
CAT 140808P00096000 P 08/08/14 96.0 0.03 0.15
CAT 140808P00097000 P 08/08/14 97.0 0.05 0.16
CAT 140808P00098000 P 08/08/14 98.0 0.07 0.20
CAT 140808P00099000 P 08/08/14 99.0 0.11 0.25
CAT 140808P00100000 P 08/08/14 100.0 0.19 0.29
CAT 140808P00101000 P 08/08/14 101.0 0.27 0.37
CAT 140808P00102000 P 08/08/14 102.0 0.40 0.53
CAT 140808P00103000 P 08/08/14 103.0 0.59 0.74
CAT 140808P00104000 P 08/08/14 104.0 0.88 0.97
CAT 140808P00105000 P 08/08/14 105.0 1.27 1.54
CAT 140808P00106000 P 08/08/14 106.0 1.80 1.93
CAT 140808P00107000 P 08/08/14 107.0 2.44 2.61
CAT 140808P00108000 P 08/08/14 108.0 3.20 3.40
CAT 140808P00109000 P 08/08/14 109.0 4.10 4.35
CAT 140808P00110000 P 08/08/14 110.0 5.00 5.35
CAT 140808P00111000 P 08/08/14 111.0 5.75 6.80
CAT 140808P00112000 P 08/08/14 112.0 6.70 7.80
CAT 140808P00113000 P 08/08/14 113.0 7.65 8.80
CAT 140808P00114000 P 08/08/14 114.0 8.65 9.80
CAT 140808P00115000 P 08/08/14 115.0 8.40 11.65
CAT 140808P00116000 P 08/08/14 116.0 9.40 12.65
CAT 140808P00117000 P 08/08/14 117.0 10.35 13.65
CAT 140808P00118000 P 08/08/14 118.0 11.35 14.65
CAT 140808P00119000 P 08/08/14 119.0 12.35 15.60
CAT 140808P00120000 P 08/08/14 120.0 13.35 16.60
CAT 140808P00121000 P 08/08/14 121.0 14.35 17.60
CAT 140808P00122000 P 08/08/14 122.0 15.00 19.35
CAT 140808P00123000 P 08/08/14 123.0 16.15 20.30
CAT 140808P00124000 P 08/08/14 124.0 17.00 21.35
CAT 140808P00125000 P 08/08/14 125.0 18.30 21.70
CAT 140808P00130000 P 08/08/14 130.0 23.30 26.55
CAT 140816C00055000 C 08/16/14 55.0 48.20 51.70
CAT 140816C00060000 C 08/16/14 60.0 43.25 46.70
CAT 140816C00065000 C 08/16/14 65.0 38.50 41.70
CAT 140816C00070000 C 08/16/14 70.0 33.50 36.70
CAT 140816C00075000 C 08/16/14 75.0 28.55 31.60
CAT 140816C00077500 C 08/16/14 77.5 25.75 29.40
CAT 140816C00080000 C 08/16/14 80.0 23.45 26.65
CAT 140816C00082500 C 08/16/14 82.5 21.25 24.20
CAT 140816C00085000 C 08/16/14 85.0 19.20 20.95
CAT 140816C00087500 C 08/16/14 87.5 16.75 19.20
CAT 140816C00090000 C 08/16/14 90.0 14.30 16.70
CAT 140816C00092500 C 08/16/14 92.5 11.80 14.20
CAT 140816C00095000 C 08/16/14 95.0 9.45 11.75
CAT 140816C00097500 C 08/16/14 97.5 7.40 7.80
CAT 140816C00100000 C 08/16/14 100.0 5.20 5.45
CAT 140816C00101000 C 08/16/14 101.0 4.40 4.60
CAT 140816C00102000 C 08/16/14 102.0 3.45 3.75
CAT 140816C00103000 C 08/16/14 103.0 2.85 2.94
CAT 140816C00104000 C 08/16/14 104.0 2.18 2.29
CAT 140816C00105000 C 08/16/14 105.0 1.63 1.69
CAT 140816C00106000 C 08/16/14 106.0 1.17 1.22
CAT 140816C00107000 C 08/16/14 107.0 0.81 0.86
CAT 140816C00108000 C 08/16/14 108.0 0.55 0.59
CAT 140816C00109000 C 08/16/14 109.0 0.37 0.40
CAT 140816C00110000 C 08/16/14 110.0 0.25 0.28
CAT 140816C00111000 C 08/16/14 111.0 0.16 0.19
CAT 140816C00112000 C 08/16/14 112.0 0.12 0.14
CAT 140816C00113000 C 08/16/14 113.0 0.08 0.10
CAT 140816C00114000 C 08/16/14 114.0 0.06 0.08
CAT 140816C00115000 C 08/16/14 115.0 0.06 0.15
CAT 140816C00116000 C 08/16/14 116.0 0.04 0.05
CAT 140816C00117000 C 08/16/14 117.0 0.03 0.12
CAT 140816C00118000 C 08/16/14 118.0 0.01 0.05
CAT 140816C00119000 C 08/16/14 119.0 0.00 0.05
CAT 140816C00120000 C 08/16/14 120.0 0.00 0.04
CAT 140816C00125000 C 08/16/14 125.0 0.00 0.04
CAT 140816C00130000 C 08/16/14 130.0 0.00 0.05
CAT 140816P00055000 P 08/16/14 55.0 0.00 0.01
CAT 140816P00060000 P 08/16/14 60.0 0.00 0.01
CAT 140816P00065000 P 08/16/14 65.0 0.00 0.01
CAT 140816P00070000 P 08/16/14 70.0 0.00 0.01
CAT 140816P00075000 P 08/16/14 75.0 0.00 0.01
CAT 140816P00077500 P 08/16/14 77.5 0.00 3.60
CAT 140816P00080000 P 08/16/14 80.0 0.00 0.01
CAT 140816P00082500 P 08/16/14 82.5 0.01 0.03
CAT 140816P00085000 P 08/16/14 85.0 0.01 0.05
CAT 140816P00087500 P 08/16/14 87.5 0.01 0.02
CAT 140816P00090000 P 08/16/14 90.0 0.01 0.03
CAT 140816P00092500 P 08/16/14 92.5 0.02 0.08
CAT 140816P00095000 P 08/16/14 95.0 0.07 0.09
CAT 140816P00097500 P 08/16/14 97.5 0.14 0.17
CAT 140816P00100000 P 08/16/14 100.0 0.31 0.33
CAT 140816P00101000 P 08/16/14 101.0 0.43 0.46
CAT 140816P00102000 P 08/16/14 102.0 0.61 0.65
CAT 140816P00103000 P 08/16/14 103.0 0.84 0.89
CAT 140816P00104000 P 08/16/14 104.0 1.17 1.22
CAT 140816P00105000 P 08/16/14 105.0 1.58 1.66
CAT 140816P00106000 P 08/16/14 106.0 2.11 2.19
CAT 140816P00107000 P 08/16/14 107.0 2.74 2.84
CAT 140816P00108000 P 08/16/14 108.0 3.45 3.60
CAT 140816P00109000 P 08/16/14 109.0 4.25 4.50
CAT 140816P00110000 P 08/16/14 110.0 5.10 5.35
CAT 140816P00111000 P 08/16/14 111.0 6.05 6.60
CAT 140816P00112000 P 08/16/14 112.0 6.95 7.60
CAT 140816P00113000 P 08/16/14 113.0 7.85 8.80
CAT 140816P00114000 P 08/16/14 114.0 8.80 9.80
CAT 140816P00115000 P 08/16/14 115.0 9.90 10.35
CAT 140816P00116000 P 08/16/14 116.0 9.40 11.80
CAT 140816P00117000 P 08/16/14 117.0 10.40 12.80
CAT 140816P00118000 P 08/16/14 118.0 11.40 13.80
CAT 140816P00119000 P 08/16/14 119.0 12.40 15.05
CAT 140816P00120000 P 08/16/14 120.0 13.40 16.65
CAT 140816P00125000 P 08/16/14 125.0 18.30 21.55
CAT 140816P00130000 P 08/16/14 130.0 23.30 26.55
CAT 140822C00095000 C 08/22/14 95.0 9.10 11.05
CAT 140822C00096000 C 08/22/14 96.0 8.20 10.05
CAT 140822C00097000 C 08/22/14 97.0 7.30 9.05
CAT 140822C00098000 C 08/22/14 98.0 6.50 8.05
CAT 140822C00099000 C 08/22/14 99.0 6.20 6.60
CAT 140822C00100000 C 08/22/14 100.0 5.30 5.70
CAT 140822C00101000 C 08/22/14 101.0 4.45 4.80
CAT 140822C00102000 C 08/22/14 102.0 3.60 4.00
CAT 140822C00103000 C 08/22/14 103.0 2.86 3.25
CAT 140822C00104000 C 08/22/14 104.0 2.36 2.56
CAT 140822C00105000 C 08/22/14 105.0 1.82 1.96
CAT 140822C00106000 C 08/22/14 106.0 1.28 1.48
CAT 140822C00107000 C 08/22/14 107.0 0.86 1.08
CAT 140822C00108000 C 08/22/14 108.0 0.61 0.78
CAT 140822C00109000 C 08/22/14 109.0 0.43 0.55
CAT 140822C00110000 C 08/22/14 110.0 0.30 0.39
CAT 140822C00111000 C 08/22/14 111.0 0.20 0.30
CAT 140822C00112000 C 08/22/14 112.0 0.16 0.20
CAT 140822C00113000 C 08/22/14 113.0 0.09 0.16
CAT 140822C00114000 C 08/22/14 114.0 0.09 0.12
CAT 140822C00115000 C 08/22/14 115.0 0.06 0.10
CAT 140822C00116000 C 08/22/14 116.0 0.03 0.09
CAT 140822C00117000 C 08/22/14 117.0 0.03 0.07
CAT 140822C00118000 C 08/22/14 118.0 0.01 0.06
CAT 140822C00119000 C 08/22/14 119.0 0.01 0.06
CAT 140822C00120000 C 08/22/14 120.0 0.00 0.06
CAT 140822C00121000 C 08/22/14 121.0 0.00 0.05
CAT 140822C00122000 C 08/22/14 122.0 0.00 0.05
CAT 140822C00123000 C 08/22/14 123.0 0.00 0.05
CAT 140822C00124000 C 08/22/14 124.0 0.00 0.05
CAT 140822C00125000 C 08/22/14 125.0 0.00 0.04
CAT 140822C00126000 C 08/22/14 126.0 0.00 0.04
CAT 140822C00127000 C 08/22/14 127.0 0.00 0.04
CAT 140822C00128000 C 08/22/14 128.0 0.00 0.04
CAT 140822C00129000 C 08/22/14 129.0 0.00 0.04
CAT 140822P00095000 P 08/22/14 95.0 0.09 0.24
CAT 140822P00096000 P 08/22/14 96.0 0.12 0.28
CAT 140822P00097000 P 08/22/14 97.0 0.17 0.26
CAT 140822P00098000 P 08/22/14 98.0 0.21 0.39
CAT 140822P00099000 P 08/22/14 99.0 0.30 0.47
CAT 140822P00100000 P 08/22/14 100.0 0.43 0.56
CAT 140822P00101000 P 08/22/14 101.0 0.59 0.77
CAT 140822P00102000 P 08/22/14 102.0 0.78 1.01
CAT 140822P00103000 P 08/22/14 103.0 1.05 1.29
CAT 140822P00104000 P 08/22/14 104.0 1.39 1.67
CAT 140822P00105000 P 08/22/14 105.0 1.76 1.90
CAT 140822P00106000 P 08/22/14 106.0 2.32 2.60
CAT 140822P00107000 P 08/22/14 107.0 2.91 3.25
CAT 140822P00108000 P 08/22/14 108.0 3.60 3.90
CAT 140822P00109000 P 08/22/14 109.0 4.35 4.70
CAT 140822P00110000 P 08/22/14 110.0 5.15 5.50
CAT 140822P00111000 P 08/22/14 111.0 6.10 6.35
CAT 140822P00112000 P 08/22/14 112.0 6.40 7.90
CAT 140822P00113000 P 08/22/14 113.0 7.35 9.20
CAT 140822P00114000 P 08/22/14 114.0 8.25 9.85
CAT 140822P00115000 P 08/22/14 115.0 8.40 11.65
CAT 140822P00116000 P 08/22/14 116.0 9.50 12.65
CAT 140822P00117000 P 08/22/14 117.0 10.40 13.60
CAT 140822P00118000 P 08/22/14 118.0 11.40 14.60
CAT 140822P00119000 P 08/22/14 119.0 12.40 15.95
CAT 140822P00120000 P 08/22/14 120.0 13.40 17.00
CAT 140822P00121000 P 08/22/14 121.0 14.40 18.00
CAT 140822P00122000 P 08/22/14 122.0 15.45 18.90
CAT 140822P00123000 P 08/22/14 123.0 16.00 20.20
CAT 140822P00124000 P 08/22/14 124.0 17.15 21.30
CAT 140822P00125000 P 08/22/14 125.0 18.15 22.20
CAT 140822P00126000 P 08/22/14 126.0 19.10 23.20
CAT 140822P00127000 P 08/22/14 127.0 20.00 24.30
CAT 140822P00128000 P 08/22/14 128.0 21.05 25.20
CAT 140822P00129000 P 08/22/14 129.0 22.10 26.30
CAT 140829C00095000 C 08/29/14 95.0 9.15 10.60
CAT 140829C00096000 C 08/29/14 96.0 8.15 10.20
CAT 140829C00097000 C 08/29/14 97.0 7.60 8.50
CAT 140829C00098000 C 08/29/14 98.0 7.20 7.60
CAT 140829C00099000 C 08/29/14 99.0 6.30 6.65
CAT 140829C00100000 C 08/29/14 100.0 5.40 5.75
CAT 140829C00101000 C 08/29/14 101.0 4.60 4.95
CAT 140829C00102000 C 08/29/14 102.0 3.80 4.15
CAT 140829C00103000 C 08/29/14 103.0 3.10 3.45
CAT 140829C00104000 C 08/29/14 104.0 2.53 2.77
CAT 140829C00105000 C 08/29/14 105.0 2.07 2.16
CAT 140829C00106000 C 08/29/14 106.0 1.51 1.69
CAT 140829C00107000 C 08/29/14 107.0 1.00 1.27
CAT 140829C00108000 C 08/29/14 108.0 0.73 0.95
CAT 140829C00109000 C 08/29/14 109.0 0.54 0.72
CAT 140829C00110000 C 08/29/14 110.0 0.46 0.50
CAT 140829C00111000 C 08/29/14 111.0 0.28 0.40
CAT 140829C00112000 C 08/29/14 112.0 0.19 0.31
CAT 140829C00113000 C 08/29/14 113.0 0.14 0.23
CAT 140829C00114000 C 08/29/14 114.0 0.11 0.16
CAT 140829C00115000 C 08/29/14 115.0 0.08 0.14
CAT 140829C00116000 C 08/29/14 116.0 0.07 0.11
CAT 140829C00117000 C 08/29/14 117.0 0.05 0.10
CAT 140829C00118000 C 08/29/14 118.0 0.02 0.08
CAT 140829C00119000 C 08/29/14 119.0 0.02 0.07
CAT 140829C00120000 C 08/29/14 120.0 0.02 0.07
CAT 140829C00121000 C 08/29/14 121.0 0.01 0.06
CAT 140829C00122000 C 08/29/14 122.0 0.01 0.06
CAT 140829C00123000 C 08/29/14 123.0 0.00 0.06
CAT 140829C00124000 C 08/29/14 124.0 0.00 0.05
CAT 140829C00125000 C 08/29/14 125.0 0.00 0.05
CAT 140829P00095000 P 08/29/14 95.0 0.17 0.31
CAT 140829P00096000 P 08/29/14 96.0 0.21 0.36
CAT 140829P00097000 P 08/29/14 97.0 0.26 0.42
CAT 140829P00098000 P 08/29/14 98.0 0.31 0.50
CAT 140829P00099000 P 08/29/14 99.0 0.42 0.61
CAT 140829P00100000 P 08/29/14 100.0 0.57 0.66
CAT 140829P00101000 P 08/29/14 101.0 0.73 0.94
CAT 140829P00102000 P 08/29/14 102.0 0.97 1.13
CAT 140829P00103000 P 08/29/14 103.0 1.25 1.54
CAT 140829P00104000 P 08/29/14 104.0 1.59 1.87
CAT 140829P00105000 P 08/29/14 105.0 2.01 2.12
CAT 140829P00106000 P 08/29/14 106.0 2.52 2.87
CAT 140829P00107000 P 08/29/14 107.0 3.10 3.45
CAT 140829P00108000 P 08/29/14 108.0 3.75 4.15
CAT 140829P00109000 P 08/29/14 109.0 4.50 4.85
CAT 140829P00110000 P 08/29/14 110.0 5.35 5.65
CAT 140829P00111000 P 08/29/14 111.0 6.10 6.50
CAT 140829P00112000 P 08/29/14 112.0 7.05 7.35
CAT 140829P00113000 P 08/29/14 113.0 7.30 8.90
CAT 140829P00114000 P 08/29/14 114.0 8.20 10.35
CAT 140829P00115000 P 08/29/14 115.0 9.15 11.35
CAT 140829P00116000 P 08/29/14 116.0 9.40 12.65
CAT 140829P00117000 P 08/29/14 117.0 10.40 13.65
CAT 140829P00118000 P 08/29/14 118.0 11.35 14.60
CAT 140829P00119000 P 08/29/14 119.0 12.40 15.60
CAT 140829P00120000 P 08/29/14 120.0 13.40 16.60
CAT 140829P00121000 P 08/29/14 121.0 14.40 17.65
CAT 140829P00122000 P 08/29/14 122.0 15.35 18.60
CAT 140829P00123000 P 08/29/14 123.0 16.40 19.95
CAT 140829P00124000 P 08/29/14 124.0 17.10 21.00
CAT 140829P00125000 P 08/29/14 125.0 18.20 22.15
CAT 140905C00094000 C 09/05/14 94.0 9.95 12.55
CAT 140905C00095000 C 09/05/14 95.0 9.10 11.55
CAT 140905C00096000 C 09/05/14 96.0 8.15 10.60
CAT 140905C00097000 C 09/05/14 97.0 7.35 9.60
CAT 140905C00098000 C 09/05/14 98.0 7.30 7.60
CAT 140905C00099000 C 09/05/14 99.0 6.40 6.75
CAT 140905C00100000 C 09/05/14 100.0 5.65 5.85
CAT 140905C00101000 C 09/05/14 101.0 4.70 5.05
CAT 140905C00102000 C 09/05/14 102.0 3.95 4.25
CAT 140905C00103000 C 09/05/14 103.0 3.25 3.55
CAT 140905C00104000 C 09/05/14 104.0 2.69 2.92
CAT 140905C00105000 C 09/05/14 105.0 2.22 2.32
CAT 140905C00106000 C 09/05/14 106.0 1.62 1.83
CAT 140905C00107000 C 09/05/14 107.0 1.14 1.41
CAT 140905C00108000 C 09/05/14 108.0 0.85 1.10
CAT 140905C00109000 C 09/05/14 109.0 0.64 0.85
CAT 140905C00110000 C 09/05/14 110.0 0.50 0.61
CAT 140905C00111000 C 09/05/14 111.0 0.35 0.49
CAT 140905C00112000 C 09/05/14 112.0 0.22 0.37
CAT 140905C00113000 C 09/05/14 113.0 0.15 0.28
CAT 140905C00114000 C 09/05/14 114.0 0.13 0.22
CAT 140905C00115000 C 09/05/14 115.0 0.09 0.17
CAT 140905C00116000 C 09/05/14 116.0 0.07 0.13
CAT 140905C00117000 C 09/05/14 117.0 0.05 0.11
CAT 140905C00118000 C 09/05/14 118.0 0.02 0.10
CAT 140905C00119000 C 09/05/14 119.0 0.03 0.08
CAT 140905C00120000 C 09/05/14 120.0 0.02 0.07
CAT 140905C00121000 C 09/05/14 121.0 0.01 0.07
CAT 140905C00122000 C 09/05/14 122.0 0.01 0.06
CAT 140905C00123000 C 09/05/14 123.0 0.01 0.06
CAT 140905C00124000 C 09/05/14 124.0 0.01 0.15
CAT 140905P00094000 P 09/05/14 94.0 0.17 0.28
CAT 140905P00095000 P 09/05/14 95.0 0.17 0.37
CAT 140905P00096000 P 09/05/14 96.0 0.24 0.43
CAT 140905P00097000 P 09/05/14 97.0 0.30 0.50
CAT 140905P00098000 P 09/05/14 98.0 0.39 0.59
CAT 140905P00099000 P 09/05/14 99.0 0.52 0.71
CAT 140905P00100000 P 09/05/14 100.0 0.66 0.87
CAT 140905P00101000 P 09/05/14 101.0 0.86 1.11
CAT 140905P00102000 P 09/05/14 102.0 1.10 1.39
CAT 140905P00103000 P 09/05/14 103.0 1.38 1.70
CAT 140905P00104000 P 09/05/14 104.0 1.73 2.08
CAT 140905P00105000 P 09/05/14 105.0 2.16 2.33
CAT 140905P00106000 P 09/05/14 106.0 2.66 3.00
CAT 140905P00107000 P 09/05/14 107.0 3.20 3.60
CAT 140905P00108000 P 09/05/14 108.0 3.90 4.25
CAT 140905P00109000 P 09/05/14 109.0 4.60 5.00
CAT 140905P00110000 P 09/05/14 110.0 5.40 5.75
CAT 140905P00111000 P 09/05/14 111.0 6.25 6.60
CAT 140905P00112000 P 09/05/14 112.0 7.15 7.45
CAT 140905P00113000 P 09/05/14 113.0 7.00 9.30
CAT 140905P00114000 P 09/05/14 114.0 7.85 10.50
CAT 140905P00115000 P 09/05/14 115.0 8.80 11.45
CAT 140905P00116000 P 09/05/14 116.0 9.40 12.70
CAT 140905P00117000 P 09/05/14 117.0 10.45 13.65
CAT 140905P00118000 P 09/05/14 118.0 11.40 14.60
CAT 140905P00119000 P 09/05/14 119.0 12.40 15.60
CAT 140905P00120000 P 09/05/14 120.0 13.30 16.55
CAT 140905P00121000 P 09/05/14 121.0 14.35 17.55
CAT 140905P00122000 P 09/05/14 122.0 15.40 19.00
CAT 140905P00123000 P 09/05/14 123.0 16.55 20.00
CAT 140905P00124000 P 09/05/14 124.0 17.35 20.95
CAT 140920C00070000 C 09/20/14 70.0 33.50 36.70
CAT 140920C00075000 C 09/20/14 75.0 28.75 31.70
CAT 140920C00080000 C 09/20/14 80.0 23.80 25.25
CAT 140920C00085000 C 09/20/14 85.0 18.80 21.50
CAT 140920C00090000 C 09/20/14 90.0 14.25 15.70
CAT 140920C00095000 C 09/20/14 95.0 9.55 10.55
CAT 140920C00100000 C 09/20/14 100.0 5.80 6.15
CAT 140920C00105000 C 09/20/14 105.0 2.63 2.72
CAT 140920C00110000 C 09/20/14 110.0 0.83 0.88
CAT 140920C00115000 C 09/20/14 115.0 0.21 0.24
CAT 140920C00120000 C 09/20/14 120.0 0.06 0.08
CAT 140920C00125000 C 09/20/14 125.0 0.01 0.06
CAT 140920C00130000 C 09/20/14 130.0 0.00 0.05
CAT 140920C00135000 C 09/20/14 135.0 0.00 0.04
CAT 140920C00140000 C 09/20/14 140.0 0.00 0.04
CAT 140920C00145000 C 09/20/14 145.0 0.00 0.04
CAT 140920C00150000 C 09/20/14 150.0 0.00 0.04
CAT 140920C00155000 C 09/20/14 155.0 0.00 0.15
CAT 140920P00070000 P 09/20/14 70.0 0.00 0.03
CAT 140920P00075000 P 09/20/14 75.0 0.02 0.03
CAT 140920P00080000 P 09/20/14 80.0 0.03 0.05
CAT 140920P00085000 P 09/20/14 85.0 0.06 0.09
CAT 140920P00090000 P 09/20/14 90.0 0.14 0.17
CAT 140920P00095000 P 09/20/14 95.0 0.36 0.40
CAT 140920P00100000 P 09/20/14 100.0 0.98 1.03
CAT 140920P00105000 P 09/20/14 105.0 2.60 2.67
CAT 140920P00110000 P 09/20/14 110.0 5.70 6.05
CAT 140920P00115000 P 09/20/14 115.0 9.85 11.00
CAT 140920P00120000 P 09/20/14 120.0 14.50 15.80
CAT 140920P00125000 P 09/20/14 125.0 18.35 21.30
CAT 140920P00130000 P 09/20/14 130.0 23.30 26.55
CAT 140920P00135000 P 09/20/14 135.0 28.35 31.80
CAT 140920P00140000 P 09/20/14 140.0 33.30 36.55
CAT 140920P00145000 P 09/20/14 145.0 38.30 41.65
CAT 140920P00150000 P 09/20/14 150.0 43.40 46.75
CAT 140920P00155000 P 09/20/14 155.0 48.20 51.75
CAT 141018C00080000 C 10/18/14 80.0 23.50 26.95
CAT 141018C00085000 C 10/18/14 85.0 18.65 22.10
CAT 141018C00090000 C 10/18/14 90.0 14.45 15.75
CAT 141018C00095000 C 10/18/14 95.0 10.45 10.80
CAT 141018C00100000 C 10/18/14 100.0 6.30 6.60
CAT 141018C00105000 C 10/18/14 105.0 3.20 3.35
CAT 141018C00110000 C 10/18/14 110.0 1.26 1.35
CAT 141018C00115000 C 10/18/14 115.0 0.40 0.47
CAT 141018C00120000 C 10/18/14 120.0 0.11 0.19
CAT 141018C00125000 C 10/18/14 125.0 0.03 0.10
CAT 141018C00130000 C 10/18/14 130.0 0.01 0.07
CAT 141018C00135000 C 10/18/14 135.0 0.00 0.05
CAT 141018C00140000 C 10/18/14 140.0 0.00 0.04
CAT 141018P00080000 P 10/18/14 80.0 0.09 0.20
CAT 141018P00085000 P 10/18/14 85.0 0.19 0.22
CAT 141018P00090000 P 10/18/14 90.0 0.37 0.42
CAT 141018P00095000 P 10/18/14 95.0 0.77 0.80
CAT 141018P00100000 P 10/18/14 100.0 1.67 1.81
CAT 141018P00105000 P 10/18/14 105.0 3.50 3.80
CAT 141018P00110000 P 10/18/14 110.0 6.70 6.95
CAT 141018P00115000 P 10/18/14 115.0 10.90 11.25
CAT 141018P00120000 P 10/18/14 120.0 15.10 16.60
CAT 141018P00125000 P 10/18/14 125.0 18.85 22.30
CAT 141018P00130000 P 10/18/14 130.0 23.85 27.15
CAT 141018P00135000 P 10/18/14 135.0 28.85 32.60
CAT 141018P00140000 P 10/18/14 140.0 33.70 37.40
CAT 141122C00060000 C 11/22/14 60.0 43.30 46.70
CAT 141122C00065000 C 11/22/14 65.0 38.85 41.70
CAT 141122C00070000 C 11/22/14 70.0 34.25 36.70
CAT 141122C00075000 C 11/22/14 75.0 28.80 31.75
CAT 141122C00080000 C 11/22/14 80.0 23.90 26.90
CAT 141122C00085000 C 11/22/14 85.0 19.20 22.00
CAT 141122C00087500 C 11/22/14 87.5 16.80 18.85
CAT 141122C00090000 C 11/22/14 90.0 14.35 16.45
CAT 141122C00092500 C 11/22/14 92.5 12.95 13.45
CAT 141122C00095000 C 11/22/14 95.0 10.75 11.30
CAT 141122C00097500 C 11/22/14 97.5 8.65 9.20
CAT 141122C00100000 C 11/22/14 100.0 6.90 7.30
CAT 141122C00105000 C 11/22/14 105.0 4.00 4.15
CAT 141122C00110000 C 11/22/14 110.0 1.97 2.04
CAT 141122C00115000 C 11/22/14 115.0 0.83 0.89
CAT 141122C00120000 C 11/22/14 120.0 0.31 0.38
CAT 141122C00125000 C 11/22/14 125.0 0.12 0.18
CAT 141122C00130000 C 11/22/14 130.0 0.06 0.11
CAT 141122C00135000 C 11/22/14 135.0 0.02 0.09
CAT 141122C00140000 C 11/22/14 140.0 0.01 0.07
CAT 141122P00060000 P 11/22/14 60.0 0.04 0.09
CAT 141122P00065000 P 11/22/14 65.0 0.04 0.12
CAT 141122P00070000 P 11/22/14 70.0 0.07 0.17
CAT 141122P00075000 P 11/22/14 75.0 0.13 0.24
CAT 141122P00080000 P 11/22/14 80.0 0.24 0.32
CAT 141122P00085000 P 11/22/14 85.0 0.42 0.50
CAT 141122P00087500 P 11/22/14 87.5 0.56 0.67
CAT 141122P00090000 P 11/22/14 90.0 0.75 0.84
CAT 141122P00092500 P 11/22/14 92.5 1.04 1.09
CAT 141122P00095000 P 11/22/14 95.0 1.41 1.51
CAT 141122P00097500 P 11/22/14 97.5 1.90 2.01
CAT 141122P00100000 P 11/22/14 100.0 2.57 2.72
CAT 141122P00105000 P 11/22/14 105.0 4.50 4.65
CAT 141122P00110000 P 11/22/14 110.0 7.45 7.80
CAT 141122P00115000 P 11/22/14 115.0 11.35 11.75
CAT 141122P00120000 P 11/22/14 120.0 15.05 16.75
CAT 141122P00125000 P 11/22/14 125.0 18.95 22.10
CAT 141122P00130000 P 11/22/14 130.0 24.00 27.05
CAT 141122P00135000 P 11/22/14 135.0 29.00 31.95
CAT 141122P00140000 P 11/22/14 140.0 33.95 37.60
CAT 150117C00042500 C 01/17/15 42.5 61.25 64.20
CAT 150117C00045000 C 01/17/15 45.0 58.80 61.70
CAT 150117C00047500 C 01/17/15 47.5 55.95 59.30
CAT 150117C00050000 C 01/17/15 50.0 53.75 56.70
CAT 150117C00055000 C 01/17/15 55.0 48.80 51.70
CAT 150117C00060000 C 01/17/15 60.0 43.80 46.50
CAT 150117C00065000 C 01/17/15 65.0 38.80 41.50
CAT 150117C00070000 C 01/17/15 70.0 33.90 36.50
CAT 150117C00072500 C 01/17/15 72.5 31.35 34.05
CAT 150117C00075000 C 01/17/15 75.0 28.95 31.60
CAT 150117C00077500 C 01/17/15 77.5 26.50 29.15
CAT 150117C00080000 C 01/17/15 80.0 23.95 25.95
CAT 150117C00082500 C 01/17/15 82.5 21.70 23.00
CAT 150117C00085000 C 01/17/15 85.0 19.90 20.95
CAT 150117C00087500 C 01/17/15 87.5 17.25 18.65
CAT 150117C00090000 C 01/17/15 90.0 15.55 16.00
CAT 150117C00092500 C 01/17/15 92.5 13.55 13.85
CAT 150117C00095000 C 01/17/15 95.0 11.55 11.80
CAT 150117C00097500 C 01/17/15 97.5 9.40 9.80
CAT 150117C00100000 C 01/17/15 100.0 7.90 8.05
CAT 150117C00105000 C 01/17/15 105.0 4.95 5.10
CAT 150117C00110000 C 01/17/15 110.0 2.83 2.94
CAT 150117C00115000 C 01/17/15 115.0 1.42 1.55
CAT 150117C00120000 C 01/17/15 120.0 0.73 0.80
CAT 150117C00125000 C 01/17/15 125.0 0.33 0.39
CAT 150117C00130000 C 01/17/15 130.0 0.15 0.21
CAT 150117C00135000 C 01/17/15 135.0 0.06 0.13
CAT 150117C00140000 C 01/17/15 140.0 0.03 0.10
CAT 150117C00145000 C 01/17/15 145.0 0.02 0.08
CAT 150117P00042500 P 01/17/15 42.5 0.01 0.08
CAT 150117P00045000 P 01/17/15 45.0 0.01 0.06
CAT 150117P00047500 P 01/17/15 47.5 0.02 0.08
CAT 150117P00050000 P 01/17/15 50.0 0.03 0.08
CAT 150117P00055000 P 01/17/15 55.0 0.05 0.11
CAT 150117P00060000 P 01/17/15 60.0 0.10 0.14
CAT 150117P00065000 P 01/17/15 65.0 0.12 0.19
CAT 150117P00070000 P 01/17/15 70.0 0.22 0.25
CAT 150117P00072500 P 01/17/15 72.5 0.27 0.32
CAT 150117P00075000 P 01/17/15 75.0 0.34 0.38
CAT 150117P00077500 P 01/17/15 77.5 0.41 0.45
CAT 150117P00080000 P 01/17/15 80.0 0.51 0.53
CAT 150117P00082500 P 01/17/15 82.5 0.64 0.67
CAT 150117P00085000 P 01/17/15 85.0 0.80 0.84
CAT 150117P00087500 P 01/17/15 87.5 1.01 1.05
CAT 150117P00090000 P 01/17/15 90.0 1.30 1.36
CAT 150117P00092500 P 01/17/15 92.5 1.70 1.81
CAT 150117P00095000 P 01/17/15 95.0 2.18 2.25
CAT 150117P00097500 P 01/17/15 97.5 2.80 2.89
CAT 150117P00100000 P 01/17/15 100.0 3.60 3.75
CAT 150117P00105000 P 01/17/15 105.0 5.70 6.00
CAT 150117P00110000 P 01/17/15 110.0 8.70 8.85
CAT 150117P00115000 P 01/17/15 115.0 12.40 12.85
CAT 150117P00120000 P 01/17/15 120.0 16.70 17.20
CAT 150117P00125000 P 01/17/15 125.0 20.85 22.20
CAT 150117P00130000 P 01/17/15 130.0 25.70 27.55
CAT 150117P00135000 P 01/17/15 135.0 30.50 32.40
CAT 150117P00140000 P 01/17/15 140.0 35.50 37.40
CAT 150117P00145000 P 01/17/15 145.0 40.40 42.60
CAT 150220C00055000 C 02/20/15 55.0 47.70 51.90
CAT 150220C00060000 C 02/20/15 60.0 43.30 46.95
CAT 150220C00065000 C 02/20/15 65.0 38.50 41.85
CAT 150220C00070000 C 02/20/15 70.0 33.55 36.90
CAT 150220C00075000 C 02/20/15 75.0 28.60 31.95
CAT 150220C00080000 C 02/20/15 80.0 24.05 27.25
CAT 150220C00085000 C 02/20/15 85.0 19.45 21.65
CAT 150220C00090000 C 02/20/15 90.0 15.75 16.35
CAT 150220C00095000 C 02/20/15 95.0 11.60 12.25
CAT 150220C00100000 C 02/20/15 100.0 8.25 8.55
CAT 150220C00105000 C 02/20/15 105.0 5.30 5.70
CAT 150220C00110000 C 02/20/15 110.0 3.35 3.50
CAT 150220C00115000 C 02/20/15 115.0 1.84 2.02
CAT 150220C00120000 C 02/20/15 120.0 1.01 1.13
CAT 150220C00125000 C 02/20/15 125.0 0.54 0.61
CAT 150220C00130000 C 02/20/15 130.0 0.26 0.33
CAT 150220C00135000 C 02/20/15 135.0 0.12 0.21
CAT 150220C00140000 C 02/20/15 140.0 0.05 0.14
CAT 150220C00145000 C 02/20/15 145.0 0.03 0.11
CAT 150220C00150000 C 02/20/15 150.0 0.02 0.09
CAT 150220P00055000 P 02/20/15 55.0 0.06 0.15
CAT 150220P00060000 P 02/20/15 60.0 0.10 0.21
CAT 150220P00065000 P 02/20/15 65.0 0.19 0.30
CAT 150220P00070000 P 02/20/15 70.0 0.31 0.41
CAT 150220P00075000 P 02/20/15 75.0 0.48 0.55
CAT 150220P00080000 P 02/20/15 80.0 0.73 0.83
CAT 150220P00085000 P 02/20/15 85.0 1.13 1.22
CAT 150220P00090000 P 02/20/15 90.0 1.78 1.89
CAT 150220P00095000 P 02/20/15 95.0 2.80 2.97
CAT 150220P00100000 P 02/20/15 100.0 4.30 4.50
CAT 150220P00105000 P 02/20/15 105.0 6.50 6.80
CAT 150220P00110000 P 02/20/15 110.0 9.40 9.85
CAT 150220P00115000 P 02/20/15 115.0 12.90 13.45
CAT 150220P00120000 P 02/20/15 120.0 17.05 17.60
CAT 150220P00125000 P 02/20/15 125.0 20.80 22.95
CAT 150220P00130000 P 02/20/15 130.0 25.80 27.65
CAT 150220P00135000 P 02/20/15 135.0 30.40 32.85
CAT 150220P00140000 P 02/20/15 140.0 35.30 37.90
CAT 150220P00145000 P 02/20/15 145.0 40.30 42.90
CAT 150220P00150000 P 02/20/15 150.0 44.40 48.40
CAT 160115C00050000 C 01/15/16 50.0 52.60 56.80
CAT 160115C00055000 C 01/15/16 55.0 47.60 51.80
CAT 160115C00060000 C 01/15/16 60.0 42.55 46.80
CAT 160115C00065000 C 01/15/16 65.0 37.60 41.80
CAT 160115C00070000 C 01/15/16 70.0 32.75 36.90
CAT 160115C00075000 C 01/15/16 75.0 28.80 32.40
CAT 160115C00077500 C 01/15/16 77.5 26.35 30.15
CAT 160115C00080000 C 01/15/16 80.0 25.20 27.50
CAT 160115C00082500 C 01/15/16 82.5 23.55 24.30
CAT 160115C00085000 C 01/15/16 85.0 21.45 22.20
CAT 160115C00087500 C 01/15/16 87.5 19.50 20.30
CAT 160115C00090000 C 01/15/16 90.0 17.60 18.50
CAT 160115C00092500 C 01/15/16 92.5 15.85 16.70
CAT 160115C00095000 C 01/15/16 95.0 14.40 15.05
CAT 160115C00097500 C 01/15/16 97.5 13.00 13.45
CAT 160115C00100000 C 01/15/16 100.0 11.55 12.05
CAT 160115C00105000 C 01/15/16 105.0 9.00 9.40
CAT 160115C00110000 C 01/15/16 110.0 6.95 7.25
CAT 160115C00115000 C 01/15/16 115.0 5.20 5.50
CAT 160115C00120000 C 01/15/16 120.0 3.85 4.05
CAT 160115C00125000 C 01/15/16 125.0 2.86 3.05
CAT 160115C00130000 C 01/15/16 130.0 2.09 2.27
CAT 160115C00135000 C 01/15/16 135.0 1.52 1.66
CAT 160115C00140000 C 01/15/16 140.0 1.08 1.23
CAT 160115C00145000 C 01/15/16 145.0 0.78 0.90
CAT 160115C00150000 C 01/15/16 150.0 0.56 0.66
CAT 160115C00155000 C 01/15/16 155.0 0.39 0.51
CAT 160115C00160000 C 01/15/16 160.0 0.28 0.36
CAT 160115P00050000 P 01/15/16 50.0 0.30 0.43
CAT 160115P00055000 P 01/15/16 55.0 0.54 0.67
CAT 160115P00060000 P 01/15/16 60.0 0.20 0.90
CAT 160115P00065000 P 01/15/16 65.0 1.13 1.24
CAT 160115P00070000 P 01/15/16 70.0 1.58 1.68
CAT 160115P00075000 P 01/15/16 75.0 2.17 2.30
CAT 160115P00077500 P 01/15/16 77.5 2.54 2.68
CAT 160115P00080000 P 01/15/16 80.0 2.95 3.05
CAT 160115P00082500 P 01/15/16 82.5 3.45 3.65
CAT 160115P00085000 P 01/15/16 85.0 4.00 4.20
CAT 160115P00087500 P 01/15/16 87.5 4.60 4.90
CAT 160115P00090000 P 01/15/16 90.0 5.40 5.60
CAT 160115P00092500 P 01/15/16 92.5 6.15 6.45
CAT 160115P00095000 P 01/15/16 95.0 7.05 7.20
CAT 160115P00097500 P 01/15/16 97.5 8.10 8.35
CAT 160115P00100000 P 01/15/16 100.0 9.10 9.40
CAT 160115P00105000 P 01/15/16 105.0 11.60 11.95
CAT 160115P00110000 P 01/15/16 110.0 14.50 14.95
CAT 160115P00115000 P 01/15/16 115.0 17.85 18.25
CAT 160115P00120000 P 01/15/16 120.0 21.45 21.90
CAT 160115P00125000 P 01/15/16 125.0 25.15 26.15
CAT 160115P00130000 P 01/15/16 130.0 29.35 30.30
CAT 160115P00135000 P 01/15/16 135.0 32.25 34.65
CAT 160115P00140000 P 01/15/16 140.0 36.70 40.60
CAT 160115P00145000 P 01/15/16 145.0 41.55 44.35
CAT 160115P00150000 P 01/15/16 150.0 46.25 49.60
CAT 160115P00155000 P 01/15/16 155.0 50.70 54.95
CAT 160115P00160000 P 01/15/16 160.0 55.50 60.00

OPRA data is delayed 15 minutes.