Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Caterpillar Inc (CAT)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 140419C00075000 C 04/19/14 75.0 27.35 28.15
CAT 140419C00080000 C 04/19/14 80.0 22.05 23.10
CAT 140419C00082500 C 04/19/14 82.5 19.55 20.60
CAT 140419C00085000 C 04/19/14 85.0 17.40 18.05
CAT 140419C00087500 C 04/19/14 87.5 15.05 15.55
CAT 140419C00089000 C 04/19/14 89.0 11.80 15.50
CAT 140419C00090000 C 04/19/14 90.0 12.80 13.10
CAT 140419C00091000 C 04/19/14 91.0 11.15 12.20
CAT 140419C00092500 C 04/19/14 92.5 9.95 10.60
CAT 140419C00094000 C 04/19/14 94.0 8.15 9.20
CAT 140419C00095000 C 04/19/14 95.0 7.45 8.10
CAT 140419C00096000 C 04/19/14 96.0 6.45 7.05
CAT 140419C00097500 C 04/19/14 97.5 5.30 5.55
CAT 140419C00099000 C 04/19/14 99.0 3.80 4.05
CAT 140419C00100000 C 04/19/14 100.0 2.93 3.00
CAT 140419C00101000 C 04/19/14 101.0 1.91 2.02
CAT 140419C00102000 C 04/19/14 102.0 1.06 1.10
CAT 140419C00103000 C 04/19/14 103.0 0.39 0.43
CAT 140419C00104000 C 04/19/14 104.0 0.09 0.12
CAT 140419C00105000 C 04/19/14 105.0 0.02 0.04
CAT 140419C00106000 C 04/19/14 106.0 0.00 0.02
CAT 140419C00107000 C 04/19/14 107.0 0.00 0.03
CAT 140419C00108000 C 04/19/14 108.0 0.00 0.04
CAT 140419C00109000 C 04/19/14 109.0 0.00 0.05
CAT 140419C00110000 C 04/19/14 110.0 0.00 0.01
CAT 140419C00111000 C 04/19/14 111.0 0.00 0.06
CAT 140419C00112000 C 04/19/14 112.0 0.00 0.06
CAT 140419C00113000 C 04/19/14 113.0 0.00 0.05
CAT 140419C00114000 C 04/19/14 114.0 0.00 0.05
CAT 140419C00115000 C 04/19/14 115.0 0.00 0.02
CAT 140419C00116000 C 04/19/14 116.0 0.00 0.05
CAT 140419C00117000 C 04/19/14 117.0 0.00 0.05
CAT 140419C00118000 C 04/19/14 118.0 0.00 0.05
CAT 140419P00075000 P 04/19/14 75.0 0.00 0.01
CAT 140419P00080000 P 04/19/14 80.0 0.00 0.01
CAT 140419P00082500 P 04/19/14 82.5 0.00 0.01
CAT 140419P00085000 P 04/19/14 85.0 0.00 0.01
CAT 140419P00087500 P 04/19/14 87.5 0.00 0.01
CAT 140419P00089000 P 04/19/14 89.0 0.00 0.01
CAT 140419P00090000 P 04/19/14 90.0 0.00 0.01
CAT 140419P00091000 P 04/19/14 91.0 0.00 0.01
CAT 140419P00092500 P 04/19/14 92.5 0.00 0.02
CAT 140419P00094000 P 04/19/14 94.0 0.00 0.03
CAT 140419P00095000 P 04/19/14 95.0 0.00 0.02
CAT 140419P00096000 P 04/19/14 96.0 0.02 0.03
CAT 140419P00097500 P 04/19/14 97.5 0.01 0.04
CAT 140419P00099000 P 04/19/14 99.0 0.02 0.05
CAT 140419P00100000 P 04/19/14 100.0 0.03 0.05
CAT 140419P00101000 P 04/19/14 101.0 0.05 0.07
CAT 140419P00102000 P 04/19/14 102.0 0.14 0.16
CAT 140419P00103000 P 04/19/14 103.0 0.47 0.51
CAT 140419P00104000 P 04/19/14 104.0 1.16 1.42
CAT 140419P00105000 P 04/19/14 105.0 1.98 2.42
CAT 140419P00106000 P 04/19/14 106.0 2.83 3.45
CAT 140419P00107000 P 04/19/14 107.0 3.80 4.85
CAT 140419P00108000 P 04/19/14 108.0 4.80 5.85
CAT 140419P00109000 P 04/19/14 109.0 5.80 6.90
CAT 140419P00110000 P 04/19/14 110.0 6.95 7.60
CAT 140419P00111000 P 04/19/14 111.0 7.80 8.85
CAT 140419P00112000 P 04/19/14 112.0 8.80 9.85
CAT 140419P00113000 P 04/19/14 113.0 9.75 10.85
CAT 140419P00114000 P 04/19/14 114.0 9.60 12.00
CAT 140419P00115000 P 04/19/14 115.0 11.95 12.60
CAT 140419P00116000 P 04/19/14 116.0 11.60 14.00
CAT 140419P00117000 P 04/19/14 117.0 12.60 14.90
CAT 140419P00118000 P 04/19/14 118.0 13.60 15.90
CAT 140425C00077000 C 04/25/14 77.0 23.65 27.50
CAT 140425C00078000 C 04/25/14 78.0 23.05 26.50
CAT 140425C00079000 C 04/25/14 79.0 22.05 25.45
CAT 140425C00080000 C 04/25/14 80.0 21.05 24.45
CAT 140425C00081000 C 04/25/14 81.0 20.15 23.45
CAT 140425C00082000 C 04/25/14 82.0 19.40 22.45
CAT 140425C00083000 C 04/25/14 83.0 18.40 21.45
CAT 140425C00084000 C 04/25/14 84.0 17.40 20.45
CAT 140425C00085000 C 04/25/14 85.0 16.40 19.45
CAT 140425C00086000 C 04/25/14 86.0 15.55 17.70
CAT 140425C00087000 C 04/25/14 87.0 14.55 16.70
CAT 140425C00088000 C 04/25/14 88.0 13.75 15.60
CAT 140425C00089000 C 04/25/14 89.0 13.10 14.25
CAT 140425C00090000 C 04/25/14 90.0 12.20 13.25
CAT 140425C00091000 C 04/25/14 91.0 11.20 12.25
CAT 140425C00092000 C 04/25/14 92.0 10.25 11.35
CAT 140425C00093000 C 04/25/14 93.0 9.30 10.30
CAT 140425C00094000 C 04/25/14 94.0 8.60 9.25
CAT 140425C00095000 C 04/25/14 95.0 7.65 8.30
CAT 140425C00096000 C 04/25/14 96.0 6.90 7.35
CAT 140425C00097000 C 04/25/14 97.0 5.95 6.45
CAT 140425C00098000 C 04/25/14 98.0 5.30 5.50
CAT 140425C00099000 C 04/25/14 99.0 4.30 4.75
CAT 140425C00100000 C 04/25/14 100.0 3.70 3.90
CAT 140425C00101000 C 04/25/14 101.0 3.05 3.20
CAT 140425C00102000 C 04/25/14 102.0 2.46 2.55
CAT 140425C00103000 C 04/25/14 103.0 1.90 1.98
CAT 140425C00104000 C 04/25/14 104.0 1.44 1.51
CAT 140425C00105000 C 04/25/14 105.0 1.07 1.11
CAT 140425P00077000 P 04/25/14 77.0 0.00 0.04
CAT 140425P00078000 P 04/25/14 78.0 0.00 0.04
CAT 140425P00079000 P 04/25/14 79.0 0.00 0.04
CAT 140425P00080000 P 04/25/14 80.0 0.00 0.04
CAT 140425P00081000 P 04/25/14 81.0 0.00 0.04
CAT 140425P00082000 P 04/25/14 82.0 0.00 0.05
CAT 140425P00083000 P 04/25/14 83.0 0.00 0.05
CAT 140425P00084000 P 04/25/14 84.0 0.00 0.05
CAT 140425P00085000 P 04/25/14 85.0 0.00 0.05
CAT 140425P00086000 P 04/25/14 86.0 0.00 0.06
CAT 140425P00087000 P 04/25/14 87.0 0.00 0.08
CAT 140425P00088000 P 04/25/14 88.0 0.01 0.11
CAT 140425P00089000 P 04/25/14 89.0 0.03 0.13
CAT 140425P00090000 P 04/25/14 90.0 0.04 0.17
CAT 140425P00091000 P 04/25/14 91.0 0.06 0.20
CAT 140425P00092000 P 04/25/14 92.0 0.07 0.15
CAT 140425P00093000 P 04/25/14 93.0 0.05 0.20
CAT 140425P00094000 P 04/25/14 94.0 0.10 0.29
CAT 140425P00095000 P 04/25/14 95.0 0.18 0.23
CAT 140425P00096000 P 04/25/14 96.0 0.26 0.30
CAT 140425P00097000 P 04/25/14 97.0 0.35 0.40
CAT 140425P00098000 P 04/25/14 98.0 0.48 0.53
CAT 140425P00099000 P 04/25/14 99.0 0.66 0.72
CAT 140425P00100000 P 04/25/14 100.0 0.89 0.94
CAT 140425P00101000 P 04/25/14 101.0 1.19 1.25
CAT 140425P00102000 P 04/25/14 102.0 1.56 1.62
CAT 140425P00103000 P 04/25/14 103.0 2.00 2.07
CAT 140425P00104000 P 04/25/14 104.0 2.53 2.61
CAT 140425P00105000 P 04/25/14 105.0 3.10 3.25
CAT 140502C00080000 C 05/02/14 80.0 20.75 24.65
CAT 140502C00082000 C 05/02/14 82.0 18.95 22.50
CAT 140502C00083000 C 05/02/14 83.0 18.70 20.60
CAT 140502C00084000 C 05/02/14 84.0 17.70 19.60
CAT 140502C00085000 C 05/02/14 85.0 16.75 18.60
CAT 140502C00086000 C 05/02/14 86.0 15.75 17.60
CAT 140502C00087000 C 05/02/14 87.0 14.65 16.70
CAT 140502C00088000 C 05/02/14 88.0 13.75 15.65
CAT 140502C00089000 C 05/02/14 89.0 12.65 14.75
CAT 140502C00090000 C 05/02/14 90.0 12.55 13.35
CAT 140502C00091000 C 05/02/14 91.0 11.55 12.40
CAT 140502C00092000 C 05/02/14 92.0 10.10 12.00
CAT 140502C00093000 C 05/02/14 93.0 9.40 10.45
CAT 140502C00094000 C 05/02/14 94.0 8.50 9.50
CAT 140502C00095000 C 05/02/14 95.0 7.95 8.40
CAT 140502C00096000 C 05/02/14 96.0 7.05 7.50
CAT 140502C00097000 C 05/02/14 97.0 6.30 6.60
CAT 140502C00098000 C 05/02/14 98.0 5.55 5.75
CAT 140502C00099000 C 05/02/14 99.0 4.75 4.90
CAT 140502C00100000 C 05/02/14 100.0 4.00 4.15
CAT 140502C00101000 C 05/02/14 101.0 3.35 3.50
CAT 140502C00102000 C 05/02/14 102.0 2.72 2.81
CAT 140502C00103000 C 05/02/14 103.0 2.18 2.26
CAT 140502C00104000 C 05/02/14 104.0 1.71 1.78
CAT 140502C00105000 C 05/02/14 105.0 1.30 1.37
CAT 140502C00106000 C 05/02/14 106.0 0.97 1.04
CAT 140502C00107000 C 05/02/14 107.0 0.72 0.77
CAT 140502C00108000 C 05/02/14 108.0 0.52 0.57
CAT 140502C00109000 C 05/02/14 109.0 0.36 0.42
CAT 140502C00110000 C 05/02/14 110.0 0.25 0.30
CAT 140502C00111000 C 05/02/14 111.0 0.10 0.30
CAT 140502P00080000 P 05/02/14 80.0 0.00 0.05
CAT 140502P00082000 P 05/02/14 82.0 0.01 0.06
CAT 140502P00083000 P 05/02/14 83.0 0.01 0.07
CAT 140502P00084000 P 05/02/14 84.0 0.02 0.09
CAT 140502P00085000 P 05/02/14 85.0 0.03 0.11
CAT 140502P00086000 P 05/02/14 86.0 0.03 0.10
CAT 140502P00087000 P 05/02/14 87.0 0.04 0.10
CAT 140502P00088000 P 05/02/14 88.0 0.05 0.20
CAT 140502P00089000 P 05/02/14 89.0 0.06 0.23
CAT 140502P00090000 P 05/02/14 90.0 0.04 0.24
CAT 140502P00091000 P 05/02/14 91.0 0.07 0.27
CAT 140502P00092000 P 05/02/14 92.0 0.12 0.25
CAT 140502P00093000 P 05/02/14 93.0 0.17 0.33
CAT 140502P00094000 P 05/02/14 94.0 0.26 0.31
CAT 140502P00095000 P 05/02/14 95.0 0.33 0.38
CAT 140502P00096000 P 05/02/14 96.0 0.42 0.46
CAT 140502P00097000 P 05/02/14 97.0 0.54 0.58
CAT 140502P00098000 P 05/02/14 98.0 0.70 0.75
CAT 140502P00099000 P 05/02/14 99.0 0.89 0.94
CAT 140502P00100000 P 05/02/14 100.0 1.14 1.20
CAT 140502P00101000 P 05/02/14 101.0 1.46 1.52
CAT 140502P00102000 P 05/02/14 102.0 1.83 1.90
CAT 140502P00103000 P 05/02/14 103.0 2.27 2.35
CAT 140502P00104000 P 05/02/14 104.0 2.79 2.87
CAT 140502P00105000 P 05/02/14 105.0 3.35 3.50
CAT 140502P00106000 P 05/02/14 106.0 4.00 4.40
CAT 140502P00107000 P 05/02/14 107.0 4.70 5.00
CAT 140502P00108000 P 05/02/14 108.0 5.50 5.80
CAT 140502P00109000 P 05/02/14 109.0 6.35 6.75
CAT 140502P00110000 P 05/02/14 110.0 7.20 7.80
CAT 140502P00111000 P 05/02/14 111.0 8.15 8.75
CAT 140509C00080000 C 05/09/14 80.0 20.65 24.65
CAT 140509C00084000 C 05/09/14 84.0 17.60 19.70
CAT 140509C00085000 C 05/09/14 85.0 16.65 18.60
CAT 140509C00086000 C 05/09/14 86.0 15.75 17.65
CAT 140509C00087000 C 05/09/14 87.0 14.75 16.65
CAT 140509C00088000 C 05/09/14 88.0 13.65 15.75
CAT 140509C00089000 C 05/09/14 89.0 13.60 14.20
CAT 140509C00090000 C 05/09/14 90.0 11.85 13.75
CAT 140509C00091000 C 05/09/14 91.0 10.85 12.75
CAT 140509C00092000 C 05/09/14 92.0 10.10 11.30
CAT 140509C00093000 C 05/09/14 93.0 9.45 10.50
CAT 140509C00094000 C 05/09/14 94.0 9.00 9.45
CAT 140509C00095000 C 05/09/14 95.0 8.05 8.55
CAT 140509C00096000 C 05/09/14 96.0 7.30 7.65
CAT 140509C00097000 C 05/09/14 97.0 6.30 6.75
CAT 140509C00098000 C 05/09/14 98.0 5.40 5.85
CAT 140509C00099000 C 05/09/14 99.0 4.90 5.15
CAT 140509C00100000 C 05/09/14 100.0 4.20 4.40
CAT 140509C00101000 C 05/09/14 101.0 3.50 3.70
CAT 140509C00102000 C 05/09/14 102.0 2.95 3.05
CAT 140509C00103000 C 05/09/14 103.0 2.40 2.49
CAT 140509C00104000 C 05/09/14 104.0 1.91 1.98
CAT 140509C00105000 C 05/09/14 105.0 1.49 1.57
CAT 140509C00106000 C 05/09/14 106.0 1.15 1.22
CAT 140509C00107000 C 05/09/14 107.0 0.87 0.93
CAT 140509C00108000 C 05/09/14 108.0 0.64 0.71
CAT 140509C00109000 C 05/09/14 109.0 0.46 0.53
CAT 140509C00110000 C 05/09/14 110.0 0.32 0.39
CAT 140509C00111000 C 05/09/14 111.0 0.19 0.32
CAT 140509C00112000 C 05/09/14 112.0 0.12 0.21
CAT 140509C00113000 C 05/09/14 113.0 0.06 0.22
CAT 140509C00114000 C 05/09/14 114.0 0.01 0.22
CAT 140509C00115000 C 05/09/14 115.0 0.06 0.21
CAT 140509P00080000 P 05/09/14 80.0 0.01 0.06
CAT 140509P00084000 P 05/09/14 84.0 0.04 0.13
CAT 140509P00085000 P 05/09/14 85.0 0.05 0.16
CAT 140509P00086000 P 05/09/14 86.0 0.06 0.19
CAT 140509P00087000 P 05/09/14 87.0 0.07 0.22
CAT 140509P00088000 P 05/09/14 88.0 0.03 0.25
CAT 140509P00089000 P 05/09/14 89.0 0.07 0.24
CAT 140509P00090000 P 05/09/14 90.0 0.11 0.20
CAT 140509P00091000 P 05/09/14 91.0 0.15 0.25
CAT 140509P00092000 P 05/09/14 92.0 0.20 0.27
CAT 140509P00093000 P 05/09/14 93.0 0.28 0.33
CAT 140509P00094000 P 05/09/14 94.0 0.35 0.41
CAT 140509P00095000 P 05/09/14 95.0 0.44 0.50
CAT 140509P00096000 P 05/09/14 96.0 0.55 0.62
CAT 140509P00097000 P 05/09/14 97.0 0.70 0.76
CAT 140509P00098000 P 05/09/14 98.0 0.87 0.93
CAT 140509P00099000 P 05/09/14 99.0 1.09 1.15
CAT 140509P00100000 P 05/09/14 100.0 1.35 1.41
CAT 140509P00101000 P 05/09/14 101.0 1.67 1.73
CAT 140509P00102000 P 05/09/14 102.0 2.04 2.12
CAT 140509P00103000 P 05/09/14 103.0 2.49 2.56
CAT 140509P00104000 P 05/09/14 104.0 3.00 3.10
CAT 140509P00105000 P 05/09/14 105.0 3.55 3.70
CAT 140509P00106000 P 05/09/14 106.0 4.20 4.65
CAT 140509P00107000 P 05/09/14 107.0 4.85 5.35
CAT 140509P00108000 P 05/09/14 108.0 5.60 5.95
CAT 140509P00109000 P 05/09/14 109.0 6.40 6.90
CAT 140509P00110000 P 05/09/14 110.0 7.30 7.75
CAT 140509P00111000 P 05/09/14 111.0 8.10 9.10
CAT 140509P00112000 P 05/09/14 112.0 9.00 10.05
CAT 140509P00113000 P 05/09/14 113.0 9.95 10.90
CAT 140509P00114000 P 05/09/14 114.0 10.60 12.50
CAT 140509P00115000 P 05/09/14 115.0 11.65 13.50
CAT 140517C00045000 C 05/17/14 45.0 56.90 59.45
CAT 140517C00050000 C 05/17/14 50.0 51.90 54.45
CAT 140517C00055000 C 05/17/14 55.0 46.90 49.45
CAT 140517C00060000 C 05/17/14 60.0 41.15 43.10
CAT 140517C00065000 C 05/17/14 65.0 36.15 38.15
CAT 140517C00070000 C 05/17/14 70.0 32.45 33.10
CAT 140517C00075000 C 05/17/14 75.0 27.45 28.10
CAT 140517C00077500 C 05/17/14 77.5 24.95 25.65
CAT 140517C00080000 C 05/17/14 80.0 22.50 23.15
CAT 140517C00082500 C 05/17/14 82.5 20.00 20.65
CAT 140517C00085000 C 05/17/14 85.0 17.55 18.15
CAT 140517C00087500 C 05/17/14 87.5 15.10 15.75
CAT 140517C00090000 C 05/17/14 90.0 12.65 13.30
CAT 140517C00092500 C 05/17/14 92.5 10.30 10.95
CAT 140517C00095000 C 05/17/14 95.0 8.35 8.55
CAT 140517C00097500 C 05/17/14 97.5 6.25 6.45
CAT 140517C00100000 C 05/17/14 100.0 4.35 4.50
CAT 140517C00105000 C 05/17/14 105.0 1.65 1.70
CAT 140517C00110000 C 05/17/14 110.0 0.42 0.45
CAT 140517C00115000 C 05/17/14 115.0 0.08 0.15
CAT 140517P00045000 P 05/17/14 45.0 0.00 0.01
CAT 140517P00050000 P 05/17/14 50.0 0.00 0.01
CAT 140517P00055000 P 05/17/14 55.0 0.00 0.01
CAT 140517P00060000 P 05/17/14 60.0 0.00 0.01
CAT 140517P00065000 P 05/17/14 65.0 0.00 0.01
CAT 140517P00070000 P 05/17/14 70.0 0.01 0.02
CAT 140517P00075000 P 05/17/14 75.0 0.01 0.03
CAT 140517P00077500 P 05/17/14 77.5 0.03 0.05
CAT 140517P00080000 P 05/17/14 80.0 0.05 0.06
CAT 140517P00082500 P 05/17/14 82.5 0.06 0.08
CAT 140517P00085000 P 05/17/14 85.0 0.10 0.13
CAT 140517P00087500 P 05/17/14 87.5 0.15 0.18
CAT 140517P00090000 P 05/17/14 90.0 0.22 0.24
CAT 140517P00092500 P 05/17/14 92.5 0.32 0.35
CAT 140517P00095000 P 05/17/14 95.0 0.55 0.57
CAT 140517P00097500 P 05/17/14 97.5 0.90 0.93
CAT 140517P00100000 P 05/17/14 100.0 1.50 1.53
CAT 140517P00105000 P 05/17/14 105.0 3.70 3.80
CAT 140517P00110000 P 05/17/14 110.0 7.35 7.85
CAT 140517P00115000 P 05/17/14 115.0 11.85 12.95
CAT 140523C00085000 C 05/23/14 85.0 16.80 18.70
CAT 140523C00086000 C 05/23/14 86.0 15.80 17.70
CAT 140523C00087000 C 05/23/14 87.0 14.85 16.75
CAT 140523C00088000 C 05/23/14 88.0 13.90 15.75
CAT 140523C00089000 C 05/23/14 89.0 12.85 14.80
CAT 140523C00090000 C 05/23/14 90.0 12.70 13.45
CAT 140523C00091000 C 05/23/14 91.0 11.00 12.90
CAT 140523C00092000 C 05/23/14 92.0 10.20 12.00
CAT 140523C00093000 C 05/23/14 93.0 10.05 10.55
CAT 140523C00094000 C 05/23/14 94.0 9.15 9.60
CAT 140523C00095000 C 05/23/14 95.0 8.25 8.70
CAT 140523C00096000 C 05/23/14 96.0 7.35 7.85
CAT 140523C00097000 C 05/23/14 97.0 6.50 7.05
CAT 140523C00098000 C 05/23/14 98.0 5.70 6.20
CAT 140523C00099000 C 05/23/14 99.0 5.15 5.45
CAT 140523C00100000 C 05/23/14 100.0 4.45 4.70
CAT 140523C00101000 C 05/23/14 101.0 3.80 4.00
CAT 140523C00102000 C 05/23/14 102.0 3.20 3.40
CAT 140523C00103000 C 05/23/14 103.0 2.70 2.78
CAT 140523C00104000 C 05/23/14 104.0 2.20 2.30
CAT 140523C00105000 C 05/23/14 105.0 1.76 1.87
CAT 140523C00106000 C 05/23/14 106.0 1.41 1.50
CAT 140523C00107000 C 05/23/14 107.0 1.10 1.19
CAT 140523C00108000 C 05/23/14 108.0 0.83 0.93
CAT 140523C00109000 C 05/23/14 109.0 0.62 0.72
CAT 140523C00110000 C 05/23/14 110.0 0.47 0.55
CAT 140523C00111000 C 05/23/14 111.0 0.34 0.43
CAT 140523C00112000 C 05/23/14 112.0 0.25 0.34
CAT 140523C00113000 C 05/23/14 113.0 0.14 0.36
CAT 140523C00114000 C 05/23/14 114.0 0.09 0.30
CAT 140523C00115000 C 05/23/14 115.0 0.04 0.25
CAT 140523C00116000 C 05/23/14 116.0 0.08 0.23
CAT 140523P00085000 P 05/23/14 85.0 0.05 0.25
CAT 140523P00086000 P 05/23/14 86.0 0.07 0.26
CAT 140523P00087000 P 05/23/14 87.0 0.10 0.30
CAT 140523P00088000 P 05/23/14 88.0 0.13 0.33
CAT 140523P00089000 P 05/23/14 89.0 0.17 0.37
CAT 140523P00090000 P 05/23/14 90.0 0.23 0.29
CAT 140523P00091000 P 05/23/14 91.0 0.27 0.41
CAT 140523P00092000 P 05/23/14 92.0 0.35 0.40
CAT 140523P00093000 P 05/23/14 93.0 0.42 0.49
CAT 140523P00094000 P 05/23/14 94.0 0.51 0.60
CAT 140523P00095000 P 05/23/14 95.0 0.62 0.71
CAT 140523P00096000 P 05/23/14 96.0 0.75 0.85
CAT 140523P00097000 P 05/23/14 97.0 0.93 0.98
CAT 140523P00098000 P 05/23/14 98.0 1.12 1.17
CAT 140523P00099000 P 05/23/14 99.0 1.36 1.43
CAT 140523P00100000 P 05/23/14 100.0 1.64 1.73
CAT 140523P00101000 P 05/23/14 101.0 1.97 2.06
CAT 140523P00102000 P 05/23/14 102.0 2.36 2.45
CAT 140523P00103000 P 05/23/14 103.0 2.81 2.87
CAT 140523P00104000 P 05/23/14 104.0 3.30 3.45
CAT 140523P00105000 P 05/23/14 105.0 3.85 4.00
CAT 140523P00106000 P 05/23/14 106.0 4.50 4.65
CAT 140523P00107000 P 05/23/14 107.0 5.15 5.60
CAT 140523P00108000 P 05/23/14 108.0 5.80 6.40
CAT 140523P00109000 P 05/23/14 109.0 6.65 7.15
CAT 140523P00110000 P 05/23/14 110.0 7.45 7.95
CAT 140523P00111000 P 05/23/14 111.0 8.30 8.80
CAT 140523P00112000 P 05/23/14 112.0 9.15 10.25
CAT 140523P00113000 P 05/23/14 113.0 10.00 10.80
CAT 140523P00114000 P 05/23/14 114.0 10.60 12.55
CAT 140523P00115000 P 05/23/14 115.0 11.65 13.55
CAT 140523P00116000 P 05/23/14 116.0 12.50 14.50
CAT 140530C00085000 C 05/30/14 85.0 16.50 19.75
CAT 140530C00088000 C 05/30/14 88.0 13.85 15.80
CAT 140530C00089000 C 05/30/14 89.0 12.90 14.85
CAT 140530C00090000 C 05/30/14 90.0 12.10 13.80
CAT 140530C00091000 C 05/30/14 91.0 11.05 12.95
CAT 140530C00092000 C 05/30/14 92.0 10.90 11.50
CAT 140530C00093000 C 05/30/14 93.0 10.10 10.55
CAT 140530C00094000 C 05/30/14 94.0 9.20 9.65
CAT 140530C00095000 C 05/30/14 95.0 8.40 8.75
CAT 140530C00096000 C 05/30/14 96.0 7.40 7.95
CAT 140530C00097000 C 05/30/14 97.0 6.55 7.15
CAT 140530C00098000 C 05/30/14 98.0 6.05 6.30
CAT 140530C00099000 C 05/30/14 99.0 5.25 5.55
CAT 140530C00100000 C 05/30/14 100.0 4.60 4.80
CAT 140530C00101000 C 05/30/14 101.0 3.95 4.15
CAT 140530C00102000 C 05/30/14 102.0 3.35 3.55
CAT 140530C00103000 C 05/30/14 103.0 2.84 2.91
CAT 140530C00104000 C 05/30/14 104.0 2.32 2.45
CAT 140530C00105000 C 05/30/14 105.0 1.89 2.00
CAT 140530C00106000 C 05/30/14 106.0 1.53 1.61
CAT 140530C00107000 C 05/30/14 107.0 1.20 1.30
CAT 140530C00108000 C 05/30/14 108.0 0.93 1.02
CAT 140530C00109000 C 05/30/14 109.0 0.71 0.80
CAT 140530C00110000 C 05/30/14 110.0 0.55 0.63
CAT 140530C00111000 C 05/30/14 111.0 0.40 0.48
CAT 140530C00112000 C 05/30/14 112.0 0.31 0.40
CAT 140530C00113000 C 05/30/14 113.0 0.24 0.29
CAT 140530C00114000 C 05/30/14 114.0 0.12 0.34
CAT 140530C00115000 C 05/30/14 115.0 0.07 0.28
CAT 140530C00116000 C 05/30/14 116.0 0.03 0.25
CAT 140530C00117000 C 05/30/14 117.0 0.07 0.24
CAT 140530P00085000 P 05/30/14 85.0 0.06 0.28
CAT 140530P00088000 P 05/30/14 88.0 0.16 0.35
CAT 140530P00089000 P 05/30/14 89.0 0.20 0.41
CAT 140530P00090000 P 05/30/14 90.0 0.25 0.44
CAT 140530P00091000 P 05/30/14 91.0 0.34 0.41
CAT 140530P00092000 P 05/30/14 92.0 0.39 0.48
CAT 140530P00093000 P 05/30/14 93.0 0.48 0.56
CAT 140530P00094000 P 05/30/14 94.0 0.57 0.67
CAT 140530P00095000 P 05/30/14 95.0 0.69 0.78
CAT 140530P00096000 P 05/30/14 96.0 0.83 0.93
CAT 140530P00097000 P 05/30/14 97.0 1.02 1.08
CAT 140530P00098000 P 05/30/14 98.0 1.22 1.28
CAT 140530P00099000 P 05/30/14 99.0 1.47 1.55
CAT 140530P00100000 P 05/30/14 100.0 1.76 1.85
CAT 140530P00101000 P 05/30/14 101.0 2.10 2.18
CAT 140530P00102000 P 05/30/14 102.0 2.49 2.58
CAT 140530P00103000 P 05/30/14 103.0 2.92 3.05
CAT 140530P00104000 P 05/30/14 104.0 3.45 3.55
CAT 140530P00105000 P 05/30/14 105.0 3.95 4.10
CAT 140530P00106000 P 05/30/14 106.0 4.60 4.75
CAT 140530P00107000 P 05/30/14 107.0 5.25 5.65
CAT 140530P00108000 P 05/30/14 108.0 5.95 6.40
CAT 140530P00109000 P 05/30/14 109.0 6.70 7.25
CAT 140530P00110000 P 05/30/14 110.0 7.55 8.05
CAT 140530P00111000 P 05/30/14 111.0 8.40 8.85
CAT 140530P00112000 P 05/30/14 112.0 9.20 10.30
CAT 140530P00113000 P 05/30/14 113.0 10.05 12.00
CAT 140530P00114000 P 05/30/14 114.0 10.75 12.65
CAT 140530P00115000 P 05/30/14 115.0 11.60 13.55
CAT 140530P00116000 P 05/30/14 116.0 12.60 14.55
CAT 140530P00117000 P 05/30/14 117.0 12.60 15.70
CAT 140621C00070000 C 06/21/14 70.0 32.10 34.15
CAT 140621C00075000 C 06/21/14 75.0 27.05 28.40
CAT 140621C00080000 C 06/21/14 80.0 22.55 23.20
CAT 140621C00085000 C 06/21/14 85.0 17.70 18.40
CAT 140621C00087500 C 06/21/14 87.5 15.30 15.90
CAT 140621C00090000 C 06/21/14 90.0 12.95 13.60
CAT 140621C00092500 C 06/21/14 92.5 10.80 11.25
CAT 140621C00095000 C 06/21/14 95.0 8.60 9.15
CAT 140621C00097500 C 06/21/14 97.5 6.85 7.05
CAT 140621C00100000 C 06/21/14 100.0 5.10 5.25
CAT 140621C00105000 C 06/21/14 105.0 2.40 2.47
CAT 140621C00110000 C 06/21/14 110.0 0.89 0.95
CAT 140621C00115000 C 06/21/14 115.0 0.27 0.35
CAT 140621P00070000 P 06/21/14 70.0 0.04 0.06
CAT 140621P00075000 P 06/21/14 75.0 0.06 0.10
CAT 140621P00080000 P 06/21/14 80.0 0.11 0.15
CAT 140621P00085000 P 06/21/14 85.0 0.23 0.27
CAT 140621P00087500 P 06/21/14 87.5 0.32 0.33
CAT 140621P00090000 P 06/21/14 90.0 0.45 0.49
CAT 140621P00092500 P 06/21/14 92.5 0.66 0.71
CAT 140621P00095000 P 06/21/14 95.0 0.99 1.04
CAT 140621P00097500 P 06/21/14 97.5 1.48 1.54
CAT 140621P00100000 P 06/21/14 100.0 2.21 2.26
CAT 140621P00105000 P 06/21/14 105.0 4.45 4.55
CAT 140621P00110000 P 06/21/14 110.0 7.85 8.40
CAT 140621P00115000 P 06/21/14 115.0 12.20 12.85
CAT 140816C00055000 C 08/16/14 55.0 45.70 49.50
CAT 140816C00060000 C 08/16/14 60.0 42.10 44.50
CAT 140816C00065000 C 08/16/14 65.0 37.15 38.25
CAT 140816C00070000 C 08/16/14 70.0 32.15 34.15
CAT 140816C00075000 C 08/16/14 75.0 27.55 29.05
CAT 140816C00080000 C 08/16/14 80.0 22.70 23.45
CAT 140816C00082500 C 08/16/14 82.5 20.25 21.00
CAT 140816C00085000 C 08/16/14 85.0 17.90 18.65
CAT 140816C00087500 C 08/16/14 87.5 15.60 16.30
CAT 140816C00090000 C 08/16/14 90.0 13.50 13.95
CAT 140816C00092500 C 08/16/14 92.5 11.35 11.85
CAT 140816C00095000 C 08/16/14 95.0 9.30 9.75
CAT 140816C00097500 C 08/16/14 97.5 7.70 7.85
CAT 140816C00100000 C 08/16/14 100.0 6.00 6.15
CAT 140816C00105000 C 08/16/14 105.0 3.35 3.50
CAT 140816C00110000 C 08/16/14 110.0 1.69 1.76
CAT 140816C00115000 C 08/16/14 115.0 0.77 0.82
CAT 140816C00120000 C 08/16/14 120.0 0.32 0.39
CAT 140816P00055000 P 08/16/14 55.0 0.01 0.07
CAT 140816P00060000 P 08/16/14 60.0 0.04 0.09
CAT 140816P00065000 P 08/16/14 65.0 0.07 0.16
CAT 140816P00070000 P 08/16/14 70.0 0.12 0.22
CAT 140816P00075000 P 08/16/14 75.0 0.20 0.30
CAT 140816P00080000 P 08/16/14 80.0 0.35 0.45
CAT 140816P00082500 P 08/16/14 82.5 0.46 0.58
CAT 140816P00085000 P 08/16/14 85.0 0.61 0.67
CAT 140816P00087500 P 08/16/14 87.5 0.82 0.89
CAT 140816P00090000 P 08/16/14 90.0 1.09 1.16
CAT 140816P00092500 P 08/16/14 92.5 1.49 1.56
CAT 140816P00095000 P 08/16/14 95.0 2.02 2.09
CAT 140816P00097500 P 08/16/14 97.5 2.69 2.77
CAT 140816P00100000 P 08/16/14 100.0 3.55 3.70
CAT 140816P00105000 P 08/16/14 105.0 5.95 6.10
CAT 140816P00110000 P 08/16/14 110.0 9.25 9.45
CAT 140816P00115000 P 08/16/14 115.0 13.25 13.85
CAT 140816P00120000 P 08/16/14 120.0 17.80 18.50
CAT 141122C00060000 C 11/22/14 60.0 42.05 44.15
CAT 141122C00065000 C 11/22/14 65.0 37.05 39.20
CAT 141122C00070000 C 11/22/14 70.0 32.25 34.30
CAT 141122C00075000 C 11/22/14 75.0 27.75 28.50
CAT 141122C00080000 C 11/22/14 80.0 23.00 23.80
CAT 141122C00085000 C 11/22/14 85.0 18.50 19.05
CAT 141122C00087500 C 11/22/14 87.5 16.35 16.85
CAT 141122C00090000 C 11/22/14 90.0 14.20 14.75
CAT 141122C00092500 C 11/22/14 92.5 12.25 12.85
CAT 141122C00095000 C 11/22/14 95.0 10.70 10.90
CAT 141122C00097500 C 11/22/14 97.5 9.00 9.15
CAT 141122C00100000 C 11/22/14 100.0 7.45 7.60
CAT 141122C00105000 C 11/22/14 105.0 4.90 5.05
CAT 141122C00110000 C 11/22/14 110.0 3.05 3.15
CAT 141122C00115000 C 11/22/14 115.0 1.81 1.87
CAT 141122C00120000 C 11/22/14 120.0 1.03 1.09
CAT 141122C00125000 C 11/22/14 125.0 0.56 0.64
CAT 141122C00130000 C 11/22/14 130.0 0.31 0.37
CAT 141122P00060000 P 11/22/14 60.0 0.20 0.29
CAT 141122P00065000 P 11/22/14 65.0 0.29 0.37
CAT 141122P00070000 P 11/22/14 70.0 0.44 0.47
CAT 141122P00075000 P 11/22/14 75.0 0.66 0.76
CAT 141122P00080000 P 11/22/14 80.0 0.98 1.06
CAT 141122P00085000 P 11/22/14 85.0 1.52 1.59
CAT 141122P00087500 P 11/22/14 87.5 1.89 1.97
CAT 141122P00090000 P 11/22/14 90.0 2.39 2.44
CAT 141122P00092500 P 11/22/14 92.5 2.94 3.05
CAT 141122P00095000 P 11/22/14 95.0 3.70 3.75
CAT 141122P00097500 P 11/22/14 97.5 4.45 4.60
CAT 141122P00100000 P 11/22/14 100.0 5.50 5.60
CAT 141122P00105000 P 11/22/14 105.0 8.00 8.10
CAT 141122P00110000 P 11/22/14 110.0 11.10 11.30
CAT 141122P00115000 P 11/22/14 115.0 14.85 15.05
CAT 141122P00120000 P 11/22/14 120.0 19.05 19.65
CAT 141122P00125000 P 11/22/14 125.0 23.45 24.20
CAT 141122P00130000 P 11/22/14 130.0 28.20 28.95
CAT 150117C00042500 C 01/17/15 42.5 59.20 61.10
CAT 150117C00045000 C 01/17/15 45.0 56.20 59.30
CAT 150117C00047500 C 01/17/15 47.5 53.70 56.80
CAT 150117C00050000 C 01/17/15 50.0 51.70 53.35
CAT 150117C00055000 C 01/17/15 55.0 47.45 48.25
CAT 150117C00060000 C 01/17/15 60.0 42.45 43.30
CAT 150117C00065000 C 01/17/15 65.0 37.50 38.35
CAT 150117C00070000 C 01/17/15 70.0 32.65 33.50
CAT 150117C00072500 C 01/17/15 72.5 30.20 31.05
CAT 150117C00075000 C 01/17/15 75.0 27.85 28.50
CAT 150117C00077500 C 01/17/15 77.5 25.50 26.25
CAT 150117C00080000 C 01/17/15 80.0 23.35 23.80
CAT 150117C00082500 C 01/17/15 82.5 21.00 21.60
CAT 150117C00085000 C 01/17/15 85.0 18.75 19.35
CAT 150117C00087500 C 01/17/15 87.5 16.65 17.20
CAT 150117C00090000 C 01/17/15 90.0 14.70 15.25
CAT 150117C00092500 C 01/17/15 92.5 13.10 13.30
CAT 150117C00095000 C 01/17/15 95.0 11.25 11.50
CAT 150117C00097500 C 01/17/15 97.5 9.65 9.85
CAT 150117C00100000 C 01/17/15 100.0 8.15 8.30
CAT 150117C00105000 C 01/17/15 105.0 5.65 5.80
CAT 150117C00110000 C 01/17/15 110.0 3.75 3.85
CAT 150117C00115000 C 01/17/15 115.0 2.41 2.50
CAT 150117C00120000 C 01/17/15 120.0 1.52 1.59
CAT 150117C00125000 C 01/17/15 125.0 0.92 0.98
CAT 150117C00130000 C 01/17/15 130.0 0.56 0.60
CAT 150117C00135000 C 01/17/15 135.0 0.33 0.38
CAT 150117C00140000 C 01/17/15 140.0 0.19 0.26
CAT 150117C00145000 C 01/17/15 145.0 0.14 0.17
CAT 150117P00042500 P 01/17/15 42.5 0.06 0.12
CAT 150117P00045000 P 01/17/15 45.0 0.08 0.14
CAT 150117P00047500 P 01/17/15 47.5 0.10 0.18
CAT 150117P00050000 P 01/17/15 50.0 0.13 0.22
CAT 150117P00055000 P 01/17/15 55.0 0.21 0.24
CAT 150117P00060000 P 01/17/15 60.0 0.31 0.40
CAT 150117P00065000 P 01/17/15 65.0 0.44 0.49
CAT 150117P00070000 P 01/17/15 70.0 0.65 0.75
CAT 150117P00072500 P 01/17/15 72.5 0.79 0.88
CAT 150117P00075000 P 01/17/15 75.0 0.95 1.05
CAT 150117P00077500 P 01/17/15 77.5 1.16 1.20
CAT 150117P00080000 P 01/17/15 80.0 1.43 1.47
CAT 150117P00082500 P 01/17/15 82.5 1.72 1.78
CAT 150117P00085000 P 01/17/15 85.0 2.10 2.16
CAT 150117P00087500 P 01/17/15 87.5 2.55 2.61
CAT 150117P00090000 P 01/17/15 90.0 3.10 3.20
CAT 150117P00092500 P 01/17/15 92.5 3.75 3.85
CAT 150117P00095000 P 01/17/15 95.0 4.55 4.60
CAT 150117P00097500 P 01/17/15 97.5 5.45 5.55
CAT 150117P00100000 P 01/17/15 100.0 6.50 6.60
CAT 150117P00105000 P 01/17/15 105.0 9.05 9.15
CAT 150117P00110000 P 01/17/15 110.0 12.15 12.30
CAT 150117P00115000 P 01/17/15 115.0 15.80 15.95
CAT 150117P00120000 P 01/17/15 120.0 19.85 20.45
CAT 150117P00125000 P 01/17/15 125.0 24.10 24.85
CAT 150117P00130000 P 01/17/15 130.0 28.65 29.55
CAT 150117P00135000 P 01/17/15 135.0 33.35 34.45
CAT 150117P00140000 P 01/17/15 140.0 38.20 39.50
CAT 150117P00145000 P 01/17/15 145.0 43.10 44.25
CAT 160115C00050000 C 01/15/16 50.0 50.50 54.55
CAT 160115C00055000 C 01/15/16 55.0 46.75 49.05
CAT 160115C00060000 C 01/15/16 60.0 42.40 43.65
CAT 160115C00065000 C 01/15/16 65.0 37.10 39.30
CAT 160115C00070000 C 01/15/16 70.0 32.95 34.15
CAT 160115C00075000 C 01/15/16 75.0 28.80 29.40
CAT 160115C00077500 C 01/15/16 77.5 26.60 27.30
CAT 160115C00080000 C 01/15/16 80.0 24.60 25.25
CAT 160115C00082500 C 01/15/16 82.5 22.65 23.35
CAT 160115C00085000 C 01/15/16 85.0 20.80 21.50
CAT 160115C00087500 C 01/15/16 87.5 19.00 19.75
CAT 160115C00090000 C 01/15/16 90.0 17.45 18.15
CAT 160115C00092500 C 01/15/16 92.5 16.10 16.40
CAT 160115C00095000 C 01/15/16 95.0 14.55 14.90
CAT 160115C00097500 C 01/15/16 97.5 13.20 13.45
CAT 160115C00100000 C 01/15/16 100.0 11.90 12.15
CAT 160115C00105000 C 01/15/16 105.0 9.55 9.80
CAT 160115C00110000 C 01/15/16 110.0 7.60 7.75
CAT 160115C00115000 C 01/15/16 115.0 5.85 6.15
CAT 160115C00120000 C 01/15/16 120.0 4.55 4.80
CAT 160115C00125000 C 01/15/16 125.0 3.50 3.75
CAT 160115C00130000 C 01/15/16 130.0 2.69 2.90
CAT 160115C00135000 C 01/15/16 135.0 2.06 2.26
CAT 160115C00140000 C 01/15/16 140.0 1.59 1.76
CAT 160115C00145000 C 01/15/16 145.0 1.22 1.38
CAT 160115C00150000 C 01/15/16 150.0 0.93 1.09
CAT 160115P00050000 P 01/15/16 50.0 0.62 0.68
CAT 160115P00055000 P 01/15/16 55.0 0.89 1.06
CAT 160115P00060000 P 01/15/16 60.0 1.25 1.41
CAT 160115P00065000 P 01/15/16 65.0 1.71 1.88
CAT 160115P00070000 P 01/15/16 70.0 2.34 2.54
CAT 160115P00075000 P 01/15/16 75.0 3.20 3.40
CAT 160115P00077500 P 01/15/16 77.5 3.70 3.90
CAT 160115P00080000 P 01/15/16 80.0 4.30 4.45
CAT 160115P00082500 P 01/15/16 82.5 4.90 5.10
CAT 160115P00085000 P 01/15/16 85.0 5.60 5.80
CAT 160115P00087500 P 01/15/16 87.5 6.40 6.60
CAT 160115P00090000 P 01/15/16 90.0 7.25 7.50
CAT 160115P00092500 P 01/15/16 92.5 8.20 8.45
CAT 160115P00095000 P 01/15/16 95.0 9.25 9.45
CAT 160115P00097500 P 01/15/16 97.5 10.40 10.60
CAT 160115P00100000 P 01/15/16 100.0 11.60 11.80
CAT 160115P00105000 P 01/15/16 105.0 14.25 14.50
CAT 160115P00110000 P 01/15/16 110.0 17.25 17.55
CAT 160115P00115000 P 01/15/16 115.0 20.65 20.95
CAT 160115P00120000 P 01/15/16 120.0 24.25 24.60
CAT 160115P00125000 P 01/15/16 125.0 28.15 28.50
CAT 160115P00130000 P 01/15/16 130.0 32.25 33.20
CAT 160115P00135000 P 01/15/16 135.0 36.55 37.50
CAT 160115P00140000 P 01/15/16 140.0 41.00 41.90
CAT 160115P00145000 P 01/15/16 145.0 45.35 46.85
CAT 160115P00150000 P 01/15/16 150.0 49.70 51.50

OPRA data is delayed 15 minutes.