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 (2015-05-22)Premium Content

Caterpillar Inc (CAT)
As of May 29 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 150605C00065000 C 06/05/15 65.0 19.75 20.90
CAT 150605C00067500 C 06/05/15 67.5 17.60 18.25
CAT 150605C00070000 C 06/05/15 70.0 14.90 15.65
CAT 150605C00072500 C 06/05/15 72.5 12.55 13.20
CAT 150605C00074000 C 06/05/15 74.0 11.10 11.90
CAT 150605C00075000 C 06/05/15 75.0 10.10 10.65
CAT 150605C00076000 C 06/05/15 76.0 9.05 9.70
CAT 150605C00076500 C 06/05/15 76.5 8.60 9.20
CAT 150605C00077000 C 06/05/15 77.0 8.10 8.75
CAT 150605C00077500 C 06/05/15 77.5 7.60 8.20
CAT 150605C00078000 C 06/05/15 78.0 7.10 7.70
CAT 150605C00078500 C 06/05/15 78.5 6.60 7.20
CAT 150605C00079000 C 06/05/15 79.0 6.10 6.70
CAT 150605C00079500 C 06/05/15 79.5 5.60 6.20
CAT 150605C00080000 C 06/05/15 80.0 5.15 5.70
CAT 150605C00080500 C 06/05/15 80.5 4.65 5.20
CAT 150605C00081000 C 06/05/15 81.0 4.15 4.70
CAT 150605C00081500 C 06/05/15 81.5 3.70 4.25
CAT 150605C00082000 C 06/05/15 82.0 3.25 3.85
CAT 150605C00082500 C 06/05/15 82.5 2.80 3.30
CAT 150605C00083000 C 06/05/15 83.0 2.37 2.82
CAT 150605C00083500 C 06/05/15 83.5 1.96 2.37
CAT 150605C00084000 C 06/05/15 84.0 1.73 1.96
CAT 150605C00084500 C 06/05/15 84.5 1.37 1.49
CAT 150605C00085000 C 06/05/15 85.0 1.05 1.10
CAT 150605C00085500 C 06/05/15 85.5 0.77 0.84
CAT 150605C00086000 C 06/05/15 86.0 0.54 0.60
CAT 150605C00086500 C 06/05/15 86.5 0.37 0.41
CAT 150605C00087000 C 06/05/15 87.0 0.24 0.28
CAT 150605C00087500 C 06/05/15 87.5 0.15 0.18
CAT 150605C00088000 C 06/05/15 88.0 0.09 0.14
CAT 150605C00088500 C 06/05/15 88.5 0.05 0.13
CAT 150605C00089000 C 06/05/15 89.0 0.03 0.13
CAT 150605C00089500 C 06/05/15 89.5 0.01 0.13
CAT 150605C00090000 C 06/05/15 90.0 0.01 0.13
CAT 150605C00090500 C 06/05/15 90.5 0.00 0.13
CAT 150605C00091000 C 06/05/15 91.0 0.00 0.13
CAT 150605C00091500 C 06/05/15 91.5 0.00 0.13
CAT 150605C00092000 C 06/05/15 92.0 0.00 0.13
CAT 150605C00092500 C 06/05/15 92.5 0.00 0.13
CAT 150605C00093000 C 06/05/15 93.0 0.00 0.11
CAT 150605C00093500 C 06/05/15 93.5 0.00 0.13
CAT 150605C00094000 C 06/05/15 94.0 0.00 0.16
CAT 150605C00094500 C 06/05/15 94.5 0.00 0.15
CAT 150605C00095000 C 06/05/15 95.0 0.00 0.15
CAT 150605C00095500 C 06/05/15 95.5 0.00 0.14
CAT 150605C00096000 C 06/05/15 96.0 0.00 0.14
CAT 150605C00097000 C 06/05/15 97.0 0.00 0.15
CAT 150605C00098000 C 06/05/15 98.0 0.00 0.14
CAT 150605C00099000 C 06/05/15 99.0 0.00 0.16
CAT 150605C00100000 C 06/05/15 100.0 0.00 0.16
CAT 150605C00101000 C 06/05/15 101.0 0.00 0.14
CAT 150605C00102000 C 06/05/15 102.0 0.00 0.14
CAT 150605C00105000 C 06/05/15 105.0 0.00 0.14
CAT 150605C00110000 C 06/05/15 110.0 0.00 0.14
CAT 150605C00115000 C 06/05/15 115.0 0.00 0.14
CAT 150605C00120000 C 06/05/15 120.0 0.00 0.10
CAT 150605P00065000 P 06/05/15 65.0 0.00 0.14
CAT 150605P00067500 P 06/05/15 67.5 0.00 0.14
CAT 150605P00070000 P 06/05/15 70.0 0.00 0.03
CAT 150605P00072500 P 06/05/15 72.5 0.01 0.02
CAT 150605P00074000 P 06/05/15 74.0 0.01 0.14
CAT 150605P00075000 P 06/05/15 75.0 0.01 0.13
CAT 150605P00076000 P 06/05/15 76.0 0.01 0.16
CAT 150605P00076500 P 06/05/15 76.5 0.01 0.15
CAT 150605P00077000 P 06/05/15 77.0 0.02 0.05
CAT 150605P00077500 P 06/05/15 77.5 0.01 0.13
CAT 150605P00078000 P 06/05/15 78.0 0.01 0.15
CAT 150605P00078500 P 06/05/15 78.5 0.02 0.15
CAT 150605P00079000 P 06/05/15 79.0 0.02 0.16
CAT 150605P00079500 P 06/05/15 79.5 0.02 0.16
CAT 150605P00080000 P 06/05/15 80.0 0.01 0.13
CAT 150605P00080500 P 06/05/15 80.5 0.03 0.15
CAT 150605P00081000 P 06/05/15 81.0 0.02 0.17
CAT 150605P00081500 P 06/05/15 81.5 0.08 0.13
CAT 150605P00082000 P 06/05/15 82.0 0.05 0.18
CAT 150605P00082500 P 06/05/15 82.5 0.07 0.23
CAT 150605P00083000 P 06/05/15 83.0 0.19 0.22
CAT 150605P00083500 P 06/05/15 83.5 0.25 0.30
CAT 150605P00084000 P 06/05/15 84.0 0.36 0.40
CAT 150605P00084500 P 06/05/15 84.5 0.49 0.53
CAT 150605P00085000 P 06/05/15 85.0 0.66 0.71
CAT 150605P00085500 P 06/05/15 85.5 0.89 0.93
CAT 150605P00086000 P 06/05/15 86.0 1.15 1.21
CAT 150605P00086500 P 06/05/15 86.5 1.47 1.54
CAT 150605P00087000 P 06/05/15 87.0 1.66 1.93
CAT 150605P00087500 P 06/05/15 87.5 2.06 2.35
CAT 150605P00088000 P 06/05/15 88.0 2.47 2.79
CAT 150605P00088500 P 06/05/15 88.5 2.83 3.25
CAT 150605P00089000 P 06/05/15 89.0 3.35 3.75
CAT 150605P00089500 P 06/05/15 89.5 3.15 4.45
CAT 150605P00090000 P 06/05/15 90.0 3.95 4.90
CAT 150605P00090500 P 06/05/15 90.5 4.05 5.45
CAT 150605P00091000 P 06/05/15 91.0 4.60 5.95
CAT 150605P00091500 P 06/05/15 91.5 5.00 6.45
CAT 150605P00092000 P 06/05/15 92.0 5.50 6.95
CAT 150605P00092500 P 06/05/15 92.5 6.00 7.45
CAT 150605P00093000 P 06/05/15 93.0 6.55 7.95
CAT 150605P00093500 P 06/05/15 93.5 7.05 8.45
CAT 150605P00094000 P 06/05/15 94.0 7.50 8.95
CAT 150605P00094500 P 06/05/15 94.5 8.05 9.45
CAT 150605P00095000 P 06/05/15 95.0 8.50 9.95
CAT 150605P00095500 P 06/05/15 95.5 8.80 10.65
CAT 150605P00096000 P 06/05/15 96.0 8.50 10.95
CAT 150605P00097000 P 06/05/15 97.0 10.05 12.15
CAT 150605P00098000 P 06/05/15 98.0 10.75 12.95
CAT 150605P00099000 P 06/05/15 99.0 11.40 14.15
CAT 150605P00100000 P 06/05/15 100.0 12.40 15.85
CAT 150605P00101000 P 06/05/15 101.0 13.40 16.85
CAT 150605P00102000 P 06/05/15 102.0 14.95 17.50
CAT 150605P00105000 P 06/05/15 105.0 17.40 20.80
CAT 150605P00110000 P 06/05/15 110.0 22.75 25.75
CAT 150605P00115000 P 06/05/15 115.0 27.45 30.75
CAT 150605P00120000 P 06/05/15 120.0 32.40 35.20
CAT 150612C00070000 C 06/12/15 70.0 15.05 15.75
CAT 150612C00074000 C 06/12/15 74.0 11.10 11.70
CAT 150612C00075000 C 06/12/15 75.0 10.10 10.70
CAT 150612C00076000 C 06/12/15 76.0 9.10 9.70
CAT 150612C00076500 C 06/12/15 76.5 8.35 9.15
CAT 150612C00077000 C 06/12/15 77.0 8.15 8.70
CAT 150612C00077500 C 06/12/15 77.5 7.65 8.25
CAT 150612C00078000 C 06/12/15 78.0 7.15 7.75
CAT 150612C00078500 C 06/12/15 78.5 6.65 7.25
CAT 150612C00079000 C 06/12/15 79.0 6.15 6.75
CAT 150612C00079500 C 06/12/15 79.5 5.70 6.25
CAT 150612C00080000 C 06/12/15 80.0 5.20 5.80
CAT 150612C00080500 C 06/12/15 80.5 4.75 5.30
CAT 150612C00081000 C 06/12/15 81.0 4.30 4.85
CAT 150612C00081500 C 06/12/15 81.5 3.80 4.65
CAT 150612C00082000 C 06/12/15 82.0 3.40 4.20
CAT 150612C00082500 C 06/12/15 82.5 2.95 3.45
CAT 150612C00083000 C 06/12/15 83.0 2.60 3.15
CAT 150612C00083500 C 06/12/15 83.5 2.40 2.62
CAT 150612C00084000 C 06/12/15 84.0 2.03 2.23
CAT 150612C00084500 C 06/12/15 84.5 1.53 1.88
CAT 150612C00085000 C 06/12/15 85.0 1.37 1.56
CAT 150612C00085500 C 06/12/15 85.5 1.10 1.17
CAT 150612C00086000 C 06/12/15 86.0 0.86 0.95
CAT 150612C00086500 C 06/12/15 86.5 0.66 0.71
CAT 150612C00087000 C 06/12/15 87.0 0.50 0.54
CAT 150612C00087500 C 06/12/15 87.5 0.36 0.40
CAT 150612C00088000 C 06/12/15 88.0 0.26 0.30
CAT 150612C00088500 C 06/12/15 88.5 0.17 0.21
CAT 150612C00089000 C 06/12/15 89.0 0.11 0.20
CAT 150612C00089500 C 06/12/15 89.5 0.07 0.14
CAT 150612C00090000 C 06/12/15 90.0 0.05 0.13
CAT 150612C00090500 C 06/12/15 90.5 0.03 0.12
CAT 150612C00091000 C 06/12/15 91.0 0.02 0.13
CAT 150612C00091500 C 06/12/15 91.5 0.01 0.08
CAT 150612C00092000 C 06/12/15 92.0 0.00 0.13
CAT 150612C00092500 C 06/12/15 92.5 0.00 0.09
CAT 150612C00093000 C 06/12/15 93.0 0.00 0.17
CAT 150612C00093500 C 06/12/15 93.5 0.00 0.13
CAT 150612C00094000 C 06/12/15 94.0 0.00 0.13
CAT 150612C00094500 C 06/12/15 94.5 0.00 0.13
CAT 150612C00095000 C 06/12/15 95.0 0.00 0.13
CAT 150612C00095500 C 06/12/15 95.5 0.00 0.13
CAT 150612C00096000 C 06/12/15 96.0 0.00 0.14
CAT 150612C00097000 C 06/12/15 97.0 0.00 0.14
CAT 150612C00098000 C 06/12/15 98.0 0.00 0.15
CAT 150612C00099000 C 06/12/15 99.0 0.00 0.16
CAT 150612C00100000 C 06/12/15 100.0 0.00 0.16
CAT 150612P00070000 P 06/12/15 70.0 0.00 0.06
CAT 150612P00074000 P 06/12/15 74.0 0.01 0.13
CAT 150612P00075000 P 06/12/15 75.0 0.01 0.15
CAT 150612P00076000 P 06/12/15 76.0 0.01 0.13
CAT 150612P00076500 P 06/12/15 76.5 0.04 0.12
CAT 150612P00077000 P 06/12/15 77.0 0.02 0.14
CAT 150612P00077500 P 06/12/15 77.5 0.01 0.14
CAT 150612P00078000 P 06/12/15 78.0 0.01 0.18
CAT 150612P00078500 P 06/12/15 78.5 0.02 0.22
CAT 150612P00079000 P 06/12/15 79.0 0.02 0.17
CAT 150612P00079500 P 06/12/15 79.5 0.03 0.17
CAT 150612P00080000 P 06/12/15 80.0 0.07 0.15
CAT 150612P00080500 P 06/12/15 80.5 0.07 0.18
CAT 150612P00081000 P 06/12/15 81.0 0.10 0.21
CAT 150612P00081500 P 06/12/15 81.5 0.06 0.26
CAT 150612P00082000 P 06/12/15 82.0 0.23 0.27
CAT 150612P00082500 P 06/12/15 82.5 0.30 0.35
CAT 150612P00083000 P 06/12/15 83.0 0.40 0.43
CAT 150612P00083500 P 06/12/15 83.5 0.49 0.54
CAT 150612P00084000 P 06/12/15 84.0 0.63 0.68
CAT 150612P00084500 P 06/12/15 84.5 0.80 0.83
CAT 150612P00085000 P 06/12/15 85.0 0.98 1.02
CAT 150612P00085500 P 06/12/15 85.5 1.11 1.25
CAT 150612P00086000 P 06/12/15 86.0 1.35 1.71
CAT 150612P00086500 P 06/12/15 86.5 1.62 1.90
CAT 150612P00087000 P 06/12/15 87.0 2.08 2.33
CAT 150612P00087500 P 06/12/15 87.5 1.94 2.60
CAT 150612P00088000 P 06/12/15 88.0 2.61 3.15
CAT 150612P00088500 P 06/12/15 88.5 2.91 3.60
CAT 150612P00089000 P 06/12/15 89.0 3.10 4.00
CAT 150612P00089500 P 06/12/15 89.5 3.25 4.50
CAT 150612P00090000 P 06/12/15 90.0 3.70 4.95
CAT 150612P00090500 P 06/12/15 90.5 4.15 5.45
CAT 150612P00091000 P 06/12/15 91.0 4.65 5.95
CAT 150612P00091500 P 06/12/15 91.5 5.10 6.45
CAT 150612P00092000 P 06/12/15 92.0 5.50 6.95
CAT 150612P00092500 P 06/12/15 92.5 6.00 7.50
CAT 150612P00093000 P 06/12/15 93.0 6.55 7.95
CAT 150612P00093500 P 06/12/15 93.5 6.90 8.50
CAT 150612P00094000 P 06/12/15 94.0 7.35 9.00
CAT 150612P00094500 P 06/12/15 94.5 7.90 9.50
CAT 150612P00095000 P 06/12/15 95.0 8.45 9.95
CAT 150612P00095500 P 06/12/15 95.5 8.95 10.45
CAT 150612P00096000 P 06/12/15 96.0 9.50 10.95
CAT 150612P00097000 P 06/12/15 97.0 10.20 11.95
CAT 150612P00098000 P 06/12/15 98.0 10.85 13.50
CAT 150612P00099000 P 06/12/15 99.0 11.50 14.00
CAT 150612P00100000 P 06/12/15 100.0 12.40 15.85
CAT 150619C00042500 C 06/19/15 42.5 41.40 44.05
CAT 150619C00045000 C 06/19/15 45.0 38.85 41.55
CAT 150619C00047500 C 06/19/15 47.5 36.40 39.05
CAT 150619C00050000 C 06/19/15 50.0 34.15 36.55
CAT 150619C00055000 C 06/19/15 55.0 29.30 30.75
CAT 150619C00060000 C 06/19/15 60.0 24.25 25.75
CAT 150619C00065000 C 06/19/15 65.0 20.10 20.70
CAT 150619C00070000 C 06/19/15 70.0 15.10 15.75
CAT 150619C00072500 C 06/19/15 72.5 12.85 13.00
CAT 150619C00075000 C 06/19/15 75.0 10.15 10.75
CAT 150619C00076000 C 06/19/15 76.0 9.15 9.75
CAT 150619C00077000 C 06/19/15 77.0 8.20 8.75
CAT 150619C00077500 C 06/19/15 77.5 7.70 8.25
CAT 150619C00078000 C 06/19/15 78.0 7.20 7.75
CAT 150619C00079000 C 06/19/15 79.0 6.25 6.80
CAT 150619C00080000 C 06/19/15 80.0 5.50 5.75
CAT 150619C00080500 C 06/19/15 80.5 5.05 5.40
CAT 150619C00081000 C 06/19/15 81.0 4.55 4.95
CAT 150619C00081500 C 06/19/15 81.5 4.20 4.50
CAT 150619C00082000 C 06/19/15 82.0 3.60 4.05
CAT 150619C00082500 C 06/19/15 82.5 3.20 3.60
CAT 150619C00083000 C 06/19/15 83.0 2.97 3.20
CAT 150619C00083500 C 06/19/15 83.5 2.60 2.66
CAT 150619C00084000 C 06/19/15 84.0 2.25 2.30
CAT 150619C00084500 C 06/19/15 84.5 1.92 1.97
CAT 150619C00085000 C 06/19/15 85.0 1.63 1.66
CAT 150619C00085500 C 06/19/15 85.5 1.35 1.39
CAT 150619C00086000 C 06/19/15 86.0 1.10 1.14
CAT 150619C00086500 C 06/19/15 86.5 0.89 0.93
CAT 150619C00087000 C 06/19/15 87.0 0.71 0.74
CAT 150619C00087500 C 06/19/15 87.5 0.56 0.58
CAT 150619C00088000 C 06/19/15 88.0 0.43 0.46
CAT 150619C00088500 C 06/19/15 88.5 0.32 0.34
CAT 150619C00089000 C 06/19/15 89.0 0.25 0.26
CAT 150619C00089500 C 06/19/15 89.5 0.18 0.21
CAT 150619C00090000 C 06/19/15 90.0 0.13 0.16
CAT 150619C00090500 C 06/19/15 90.5 0.10 0.12
CAT 150619C00091000 C 06/19/15 91.0 0.07 0.10
CAT 150619C00091500 C 06/19/15 91.5 0.05 0.08
CAT 150619C00092000 C 06/19/15 92.0 0.03 0.06
CAT 150619C00092500 C 06/19/15 92.5 0.03 0.06
CAT 150619C00093000 C 06/19/15 93.0 0.02 0.06
CAT 150619C00093500 C 06/19/15 93.5 0.01 0.06
CAT 150619C00094000 C 06/19/15 94.0 0.01 0.05
CAT 150619C00094500 C 06/19/15 94.5 0.00 0.06
CAT 150619C00095000 C 06/19/15 95.0 0.00 0.01
CAT 150619C00095500 C 06/19/15 95.5 0.00 0.05
CAT 150619C00096000 C 06/19/15 96.0 0.00 0.05
CAT 150619C00097000 C 06/19/15 97.0 0.00 0.05
CAT 150619C00098000 C 06/19/15 98.0 0.00 0.05
CAT 150619C00099000 C 06/19/15 99.0 0.00 0.05
CAT 150619C00100000 C 06/19/15 100.0 0.00 0.05
CAT 150619C00101000 C 06/19/15 101.0 0.00 0.05
CAT 150619C00105000 C 06/19/15 105.0 0.00 0.01
CAT 150619C00110000 C 06/19/15 110.0 0.00 0.01
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 0.04
CAT 150619P00042500 P 06/19/15 42.5 0.00 0.04
CAT 150619P00045000 P 06/19/15 45.0 0.00 0.04
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 0.00 0.01
CAT 150619P00060000 P 06/19/15 60.0 0.00 0.01
CAT 150619P00065000 P 06/19/15 65.0 0.00 0.01
CAT 150619P00070000 P 06/19/15 70.0 0.00 0.02
CAT 150619P00072500 P 06/19/15 72.5 0.02 0.09
CAT 150619P00075000 P 06/19/15 75.0 0.03 0.11
CAT 150619P00076000 P 06/19/15 76.0 0.05 0.13
CAT 150619P00077000 P 06/19/15 77.0 0.06 0.13
CAT 150619P00077500 P 06/19/15 77.5 0.08 0.11
CAT 150619P00078000 P 06/19/15 78.0 0.09 0.13
CAT 150619P00079000 P 06/19/15 79.0 0.12 0.16
CAT 150619P00080000 P 06/19/15 80.0 0.19 0.20
CAT 150619P00080500 P 06/19/15 80.5 0.21 0.24
CAT 150619P00081000 P 06/19/15 81.0 0.25 0.29
CAT 150619P00081500 P 06/19/15 81.5 0.31 0.35
CAT 150619P00082000 P 06/19/15 82.0 0.39 0.42
CAT 150619P00082500 P 06/19/15 82.5 0.48 0.51
CAT 150619P00083000 P 06/19/15 83.0 0.58 0.61
CAT 150619P00083500 P 06/19/15 83.5 0.70 0.74
CAT 150619P00084000 P 06/19/15 84.0 0.85 0.88
CAT 150619P00084500 P 06/19/15 84.5 1.02 1.06
CAT 150619P00085000 P 06/19/15 85.0 1.20 1.25
CAT 150619P00085500 P 06/19/15 85.5 1.44 1.48
CAT 150619P00086000 P 06/19/15 86.0 1.69 1.74
CAT 150619P00086500 P 06/19/15 86.5 1.98 2.03
CAT 150619P00087000 P 06/19/15 87.0 2.30 2.35
CAT 150619P00087500 P 06/19/15 87.5 2.63 2.70
CAT 150619P00088000 P 06/19/15 88.0 2.99 3.10
CAT 150619P00088500 P 06/19/15 88.5 3.20 3.50
CAT 150619P00089000 P 06/19/15 89.0 3.70 3.95
CAT 150619P00089500 P 06/19/15 89.5 4.05 4.40
CAT 150619P00090000 P 06/19/15 90.0 4.50 4.85
CAT 150619P00090500 P 06/19/15 90.5 4.25 5.50
CAT 150619P00091000 P 06/19/15 91.0 4.75 5.95
CAT 150619P00091500 P 06/19/15 91.5 5.70 6.45
CAT 150619P00092000 P 06/19/15 92.0 6.20 6.95
CAT 150619P00092500 P 06/19/15 92.5 6.75 7.45
CAT 150619P00093000 P 06/19/15 93.0 6.60 7.95
CAT 150619P00093500 P 06/19/15 93.5 7.10 8.45
CAT 150619P00094000 P 06/19/15 94.0 7.55 8.95
CAT 150619P00094500 P 06/19/15 94.5 8.10 9.45
CAT 150619P00095000 P 06/19/15 95.0 8.60 9.95
CAT 150619P00095500 P 06/19/15 95.5 9.05 10.45
CAT 150619P00096000 P 06/19/15 96.0 9.15 10.95
CAT 150619P00097000 P 06/19/15 97.0 9.50 12.75
CAT 150619P00098000 P 06/19/15 98.0 11.15 12.95
CAT 150619P00099000 P 06/19/15 99.0 11.80 13.95
CAT 150619P00100000 P 06/19/15 100.0 12.40 15.80
CAT 150619P00101000 P 06/19/15 101.0 13.40 16.90
CAT 150619P00105000 P 06/19/15 105.0 17.40 20.85
CAT 150619P00110000 P 06/19/15 110.0 22.40 25.85
CAT 150619P00115000 P 06/19/15 115.0 27.40 30.85
CAT 150619P00120000 P 06/19/15 120.0 32.40 35.70
CAT 150619P00125000 P 06/19/15 125.0 37.40 40.85
CAT 150626C00070000 C 06/26/15 70.0 15.05 16.10
CAT 150626C00071500 C 06/26/15 71.5 13.50 14.60
CAT 150626C00072000 C 06/26/15 72.0 12.80 14.05
CAT 150626C00072500 C 06/26/15 72.5 12.50 13.55
CAT 150626C00073000 C 06/26/15 73.0 11.80 13.00
CAT 150626C00073500 C 06/26/15 73.5 11.60 12.45
CAT 150626C00074000 C 06/26/15 74.0 10.95 12.00
CAT 150626C00074500 C 06/26/15 74.5 10.60 11.50
CAT 150626C00075000 C 06/26/15 75.0 9.90 11.80
CAT 150626C00076000 C 06/26/15 76.0 9.20 9.90
CAT 150626C00076500 C 06/26/15 76.5 8.75 9.40
CAT 150626C00077000 C 06/26/15 77.0 8.25 8.90
CAT 150626C00077500 C 06/26/15 77.5 7.75 8.40
CAT 150626C00078000 C 06/26/15 78.0 7.25 7.90
CAT 150626C00078500 C 06/26/15 78.5 6.80 7.40
CAT 150626C00079000 C 06/26/15 79.0 6.35 6.95
CAT 150626C00079500 C 06/26/15 79.5 5.90 6.50
CAT 150626C00080000 C 06/26/15 80.0 5.45 5.95
CAT 150626C00080500 C 06/26/15 80.5 5.00 5.75
CAT 150626C00081000 C 06/26/15 81.0 4.60 5.80
CAT 150626C00081500 C 06/26/15 81.5 4.15 5.35
CAT 150626C00082000 C 06/26/15 82.0 3.75 4.90
CAT 150626C00082500 C 06/26/15 82.5 3.35 4.45
CAT 150626C00083000 C 06/26/15 83.0 3.15 4.10
CAT 150626C00083500 C 06/26/15 83.5 2.76 3.65
CAT 150626C00084000 C 06/26/15 84.0 2.41 3.25
CAT 150626C00084500 C 06/26/15 84.5 2.07 2.76
CAT 150626C00085000 C 06/26/15 85.0 1.82 2.05
CAT 150626C00085500 C 06/26/15 85.5 1.56 1.63
CAT 150626C00086000 C 06/26/15 86.0 1.31 1.42
CAT 150626C00086500 C 06/26/15 86.5 1.10 1.26
CAT 150626C00087000 C 06/26/15 87.0 0.92 1.00
CAT 150626C00087500 C 06/26/15 87.5 0.75 0.80
CAT 150626C00088000 C 06/26/15 88.0 0.60 0.67
CAT 150626C00088500 C 06/26/15 88.5 0.49 0.52
CAT 150626C00089000 C 06/26/15 89.0 0.35 0.61
CAT 150626C00089500 C 06/26/15 89.5 0.28 0.47
CAT 150626C00090000 C 06/26/15 90.0 0.21 0.40
CAT 150626C00090500 C 06/26/15 90.5 0.16 0.28
CAT 150626C00091000 C 06/26/15 91.0 0.12 0.30
CAT 150626C00091500 C 06/26/15 91.5 0.09 0.25
CAT 150626C00092000 C 06/26/15 92.0 0.07 0.21
CAT 150626C00092500 C 06/26/15 92.5 0.05 0.13
CAT 150626C00093000 C 06/26/15 93.0 0.04 0.13
CAT 150626C00093500 C 06/26/15 93.5 0.03 0.13
CAT 150626C00094000 C 06/26/15 94.0 0.02 0.13
CAT 150626C00094500 C 06/26/15 94.5 0.01 0.13
CAT 150626C00095000 C 06/26/15 95.0 0.00 0.13
CAT 150626C00095500 C 06/26/15 95.5 0.00 0.13
CAT 150626C00096000 C 06/26/15 96.0 0.00 0.24
CAT 150626C00097000 C 06/26/15 97.0 0.00 0.13
CAT 150626C00098000 C 06/26/15 98.0 0.00 0.16
CAT 150626C00099000 C 06/26/15 99.0 0.00 0.13
CAT 150626C00100000 C 06/26/15 100.0 0.00 0.15
CAT 150626C00101000 C 06/26/15 101.0 0.00 0.28
CAT 150626C00102000 C 06/26/15 102.0 0.00 0.38
CAT 150626C00103000 C 06/26/15 103.0 0.00 0.39
CAT 150626C00104000 C 06/26/15 104.0 0.00 0.37
CAT 150626C00105000 C 06/26/15 105.0 0.00 0.15
CAT 150626C00106000 C 06/26/15 106.0 0.00 0.37
CAT 150626C00107000 C 06/26/15 107.0 0.00 0.38
CAT 150626P00070000 P 06/26/15 70.0 0.01 0.13
CAT 150626P00071500 P 06/26/15 71.5 0.02 0.13
CAT 150626P00072000 P 06/26/15 72.0 0.01 0.18
CAT 150626P00072500 P 06/26/15 72.5 0.02 0.13
CAT 150626P00073000 P 06/26/15 73.0 0.05 0.15
CAT 150626P00073500 P 06/26/15 73.5 0.02 0.25
CAT 150626P00074000 P 06/26/15 74.0 0.06 0.13
CAT 150626P00074500 P 06/26/15 74.5 0.02 0.25
CAT 150626P00075000 P 06/26/15 75.0 0.07 0.20
CAT 150626P00076000 P 06/26/15 76.0 0.05 0.30
CAT 150626P00076500 P 06/26/15 76.5 0.07 0.30
CAT 150626P00077000 P 06/26/15 77.0 0.08 0.35
CAT 150626P00077500 P 06/26/15 77.5 0.08 0.35
CAT 150626P00078000 P 06/26/15 78.0 0.05 0.36
CAT 150626P00078500 P 06/26/15 78.5 0.15 0.40
CAT 150626P00079000 P 06/26/15 79.0 0.14 0.27
CAT 150626P00079500 P 06/26/15 79.5 0.17 0.39
CAT 150626P00080000 P 06/26/15 80.0 0.16 0.50
CAT 150626P00080500 P 06/26/15 80.5 0.30 0.41
CAT 150626P00081000 P 06/26/15 81.0 0.32 0.47
CAT 150626P00081500 P 06/26/15 81.5 0.42 0.55
CAT 150626P00082000 P 06/26/15 82.0 0.47 0.71
CAT 150626P00082500 P 06/26/15 82.5 0.59 0.73
CAT 150626P00083000 P 06/26/15 83.0 0.68 0.88
CAT 150626P00083500 P 06/26/15 83.5 0.85 0.96
CAT 150626P00084000 P 06/26/15 84.0 0.97 1.21
CAT 150626P00084500 P 06/26/15 84.5 1.14 1.38
CAT 150626P00085000 P 06/26/15 85.0 1.36 1.50
CAT 150626P00085500 P 06/26/15 85.5 1.64 1.70
CAT 150626P00086000 P 06/26/15 86.0 1.82 2.07
CAT 150626P00086500 P 06/26/15 86.5 2.06 2.41
CAT 150626P00087000 P 06/26/15 87.0 2.36 2.72
CAT 150626P00087500 P 06/26/15 87.5 2.70 3.10
CAT 150626P00088000 P 06/26/15 88.0 3.00 3.45
CAT 150626P00088500 P 06/26/15 88.5 3.15 3.85
CAT 150626P00089000 P 06/26/15 89.0 3.70 4.25
CAT 150626P00089500 P 06/26/15 89.5 4.15 4.70
CAT 150626P00090000 P 06/26/15 90.0 4.60 5.10
CAT 150626P00090500 P 06/26/15 90.5 4.35 5.60
CAT 150626P00091000 P 06/26/15 91.0 4.75 6.05
CAT 150626P00091500 P 06/26/15 91.5 5.75 6.50
CAT 150626P00092000 P 06/26/15 92.0 6.25 7.00
CAT 150626P00092500 P 06/26/15 92.5 6.20 7.45
CAT 150626P00093000 P 06/26/15 93.0 6.55 8.00
CAT 150626P00093500 P 06/26/15 93.5 7.15 8.45
CAT 150626P00094000 P 06/26/15 94.0 7.55 9.00
CAT 150626P00094500 P 06/26/15 94.5 8.10 9.45
CAT 150626P00095000 P 06/26/15 95.0 8.50 9.95
CAT 150626P00095500 P 06/26/15 95.5 8.95 10.50
CAT 150626P00096000 P 06/26/15 96.0 9.45 11.00
CAT 150626P00097000 P 06/26/15 97.0 10.05 12.15
CAT 150626P00098000 P 06/26/15 98.0 10.55 13.45
CAT 150626P00099000 P 06/26/15 99.0 11.80 14.25
CAT 150626P00100000 P 06/26/15 100.0 12.40 15.80
CAT 150626P00101000 P 06/26/15 101.0 13.45 16.75
CAT 150626P00102000 P 06/26/15 102.0 14.40 17.85
CAT 150626P00103000 P 06/26/15 103.0 15.40 18.75
CAT 150626P00104000 P 06/26/15 104.0 16.40 19.75
CAT 150626P00105000 P 06/26/15 105.0 17.40 20.75
CAT 150626P00106000 P 06/26/15 106.0 18.40 21.75
CAT 150626P00107000 P 06/26/15 107.0 19.45 22.15
CAT 150702C00075000 C 07/02/15 75.0 9.90 10.90
CAT 150702C00079000 C 07/02/15 79.0 6.40 7.00
CAT 150702C00080000 C 07/02/15 80.0 5.50 6.10
CAT 150702C00080500 C 07/02/15 80.5 5.10 5.75
CAT 150702C00081000 C 07/02/15 81.0 4.65 5.25
CAT 150702C00081500 C 07/02/15 81.5 4.25 5.45
CAT 150702C00082000 C 07/02/15 82.0 3.85 5.05
CAT 150702C00082500 C 07/02/15 82.5 3.65 4.30
CAT 150702C00083000 C 07/02/15 83.0 3.25 4.20
CAT 150702C00083500 C 07/02/15 83.5 2.89 3.80
CAT 150702C00084000 C 07/02/15 84.0 2.53 3.40
CAT 150702C00084500 C 07/02/15 84.5 2.19 3.05
CAT 150702C00085000 C 07/02/15 85.0 2.01 2.23
CAT 150702C00085500 C 07/02/15 85.5 1.75 1.81
CAT 150702C00086000 C 07/02/15 86.0 1.41 1.63
CAT 150702C00086500 C 07/02/15 86.5 1.19 1.43
CAT 150702C00087000 C 07/02/15 87.0 0.99 1.59
CAT 150702C00087500 C 07/02/15 87.5 0.86 1.03
CAT 150702C00088000 C 07/02/15 88.0 0.68 0.92
CAT 150702C00088500 C 07/02/15 88.5 0.55 0.72
CAT 150702C00089000 C 07/02/15 89.0 0.47 0.59
CAT 150702C00089500 C 07/02/15 89.5 0.36 0.48
CAT 150702C00090000 C 07/02/15 90.0 0.29 0.53
CAT 150702C00090500 C 07/02/15 90.5 0.25 0.31
CAT 150702C00091000 C 07/02/15 91.0 0.16 0.40
CAT 150702C00091500 C 07/02/15 91.5 0.14 0.31
CAT 150702C00092000 C 07/02/15 92.0 0.11 0.16
CAT 150702C00092500 C 07/02/15 92.5 0.08 0.22
CAT 150702C00093000 C 07/02/15 93.0 0.07 0.13
CAT 150702C00093500 C 07/02/15 93.5 0.05 0.13
CAT 150702C00094000 C 07/02/15 94.0 0.03 0.14
CAT 150702C00094500 C 07/02/15 94.5 0.02 0.13
CAT 150702C00095000 C 07/02/15 95.0 0.01 0.13
CAT 150702C00096000 C 07/02/15 96.0 0.00 0.13
CAT 150702C00100000 C 07/02/15 100.0 0.00 0.16
CAT 150702P00075000 P 07/02/15 75.0 0.03 0.18
CAT 150702P00079000 P 07/02/15 79.0 0.21 0.36
CAT 150702P00080000 P 07/02/15 80.0 0.24 0.45
CAT 150702P00080500 P 07/02/15 80.5 0.29 0.51
CAT 150702P00081000 P 07/02/15 81.0 0.41 0.57
CAT 150702P00081500 P 07/02/15 81.5 0.48 0.66
CAT 150702P00082000 P 07/02/15 82.0 0.60 0.79
CAT 150702P00082500 P 07/02/15 82.5 0.68 0.92
CAT 150702P00083000 P 07/02/15 83.0 0.86 1.05
CAT 150702P00083500 P 07/02/15 83.5 0.93 1.21
CAT 150702P00084000 P 07/02/15 84.0 1.09 1.39
CAT 150702P00084500 P 07/02/15 84.5 1.28 1.56
CAT 150702P00085000 P 07/02/15 85.0 1.55 1.68
CAT 150702P00085500 P 07/02/15 85.5 1.82 1.90
CAT 150702P00086000 P 07/02/15 86.0 1.98 2.17
CAT 150702P00086500 P 07/02/15 86.5 2.23 2.56
CAT 150702P00087000 P 07/02/15 87.0 2.51 2.88
CAT 150702P00087500 P 07/02/15 87.5 2.82 3.25
CAT 150702P00088000 P 07/02/15 88.0 3.15 3.60
CAT 150702P00088500 P 07/02/15 88.5 3.20 3.95
CAT 150702P00089000 P 07/02/15 89.0 3.70 4.35
CAT 150702P00089500 P 07/02/15 89.5 4.20 4.75
CAT 150702P00090000 P 07/02/15 90.0 4.70 5.20
CAT 150702P00090500 P 07/02/15 90.5 4.45 5.65
CAT 150702P00091000 P 07/02/15 91.0 4.85 6.10
CAT 150702P00091500 P 07/02/15 91.5 5.30 6.55
CAT 150702P00092000 P 07/02/15 92.0 6.30 7.00
CAT 150702P00092500 P 07/02/15 92.5 6.20 7.50
CAT 150702P00093000 P 07/02/15 93.0 6.70 8.00
CAT 150702P00093500 P 07/02/15 93.5 7.15 8.50
CAT 150702P00094000 P 07/02/15 94.0 7.65 8.95
CAT 150702P00094500 P 07/02/15 94.5 8.15 9.45
CAT 150702P00095000 P 07/02/15 95.0 8.55 9.95
CAT 150702P00096000 P 07/02/15 96.0 9.40 11.05
CAT 150702P00100000 P 07/02/15 100.0 13.40 15.05
CAT 150710C00075000 C 07/10/15 75.0 10.20 11.00
CAT 150710C00079000 C 07/10/15 79.0 6.55 7.10
CAT 150710C00080000 C 07/10/15 80.0 5.65 6.20
CAT 150710C00081000 C 07/10/15 81.0 4.90 5.35
CAT 150710C00081500 C 07/10/15 81.5 4.40 4.95
CAT 150710C00082000 C 07/10/15 82.0 4.00 4.55
CAT 150710C00082500 C 07/10/15 82.5 3.80 4.15
CAT 150710C00083000 C 07/10/15 83.0 3.40 4.40
CAT 150710C00083500 C 07/10/15 83.5 3.00 3.40
CAT 150710C00084000 C 07/10/15 84.0 2.68 3.05
CAT 150710C00084500 C 07/10/15 84.5 2.36 2.72
CAT 150710C00085000 C 07/10/15 85.0 2.15 2.41
CAT 150710C00085500 C 07/10/15 85.5 1.93 2.06
CAT 150710C00086000 C 07/10/15 86.0 1.69 1.78
CAT 150710C00086500 C 07/10/15 86.5 1.35 1.66
CAT 150710C00087000 C 07/10/15 87.0 1.16 1.45
CAT 150710C00087500 C 07/10/15 87.5 1.07 1.22
CAT 150710C00088000 C 07/10/15 88.0 0.85 1.12
CAT 150710C00088500 C 07/10/15 88.5 0.72 1.00
CAT 150710C00089000 C 07/10/15 89.0 0.61 0.86
CAT 150710C00089500 C 07/10/15 89.5 0.51 0.87
CAT 150710C00090000 C 07/10/15 90.0 0.41 0.53
CAT 150710C00090500 C 07/10/15 90.5 0.28 0.69
CAT 150710C00091000 C 07/10/15 91.0 0.19 0.61
CAT 150710C00091500 C 07/10/15 91.5 0.11 0.55
CAT 150710C00092000 C 07/10/15 92.0 0.20 0.50
CAT 150710C00092500 C 07/10/15 92.5 0.10 0.31
CAT 150710C00093000 C 07/10/15 93.0 0.05 0.50
CAT 150710C00093500 C 07/10/15 93.5 0.09 0.48
CAT 150710C00094000 C 07/10/15 94.0 0.08 0.48
CAT 150710C00094500 C 07/10/15 94.5 0.06 0.49
CAT 150710C00095000 C 07/10/15 95.0 0.05 0.11
CAT 150710C00095500 C 07/10/15 95.5 0.03 0.49
CAT 150710C00096000 C 07/10/15 96.0 0.02 0.50
CAT 150710P00075000 P 07/10/15 75.0 0.08 0.31
CAT 150710P00079000 P 07/10/15 79.0 0.15 0.58
CAT 150710P00080000 P 07/10/15 80.0 0.22 0.58
CAT 150710P00081000 P 07/10/15 81.0 0.51 0.73
CAT 150710P00081500 P 07/10/15 81.5 0.59 0.86
CAT 150710P00082000 P 07/10/15 82.0 0.68 0.93
CAT 150710P00082500 P 07/10/15 82.5 0.83 1.05
CAT 150710P00083000 P 07/10/15 83.0 1.01 1.22
CAT 150710P00083500 P 07/10/15 83.5 1.12 1.35
CAT 150710P00084000 P 07/10/15 84.0 1.25 1.54
CAT 150710P00084500 P 07/10/15 84.5 1.46 1.73
CAT 150710P00085000 P 07/10/15 85.0 1.75 1.87
CAT 150710P00085500 P 07/10/15 85.5 2.00 2.10
CAT 150710P00086000 P 07/10/15 86.0 2.25 2.35
CAT 150710P00086500 P 07/10/15 86.5 2.41 2.78
CAT 150710P00087000 P 07/10/15 87.0 2.69 3.10
CAT 150710P00087500 P 07/10/15 87.5 3.00 3.40
CAT 150710P00088000 P 07/10/15 88.0 3.30 3.75
CAT 150710P00088500 P 07/10/15 88.5 3.60 4.15
CAT 150710P00089000 P 07/10/15 89.0 3.45 4.50
CAT 150710P00089500 P 07/10/15 89.5 3.80 4.95
CAT 150710P00090000 P 07/10/15 90.0 4.70 5.40
CAT 150710P00090500 P 07/10/15 90.5 4.55 5.80
CAT 150710P00091000 P 07/10/15 91.0 4.95 6.25
CAT 150710P00091500 P 07/10/15 91.5 5.40 6.70
CAT 150710P00092000 P 07/10/15 92.0 5.80 7.15
CAT 150710P00092500 P 07/10/15 92.5 6.30 7.65
CAT 150710P00093000 P 07/10/15 93.0 6.70 8.10
CAT 150710P00093500 P 07/10/15 93.5 7.15 8.60
CAT 150710P00094000 P 07/10/15 94.0 7.65 9.05
CAT 150710P00094500 P 07/10/15 94.5 8.15 9.55
CAT 150710P00095000 P 07/10/15 95.0 8.55 10.05
CAT 150710P00095500 P 07/10/15 95.5 8.85 10.75
CAT 150710P00096000 P 07/10/15 96.0 9.35 11.05
CAT 150717C00045000 C 07/17/15 45.0 39.20 41.50
CAT 150717C00047500 C 07/17/15 47.5 36.85 39.00
CAT 150717C00050000 C 07/17/15 50.0 34.35 36.50
CAT 150717C00055000 C 07/17/15 55.0 29.30 31.50
CAT 150717C00060000 C 07/17/15 60.0 25.05 26.40
CAT 150717C00065000 C 07/17/15 65.0 20.10 21.00
CAT 150717C00070000 C 07/17/15 70.0 15.15 16.55
CAT 150717C00075000 C 07/17/15 75.0 10.30 11.80
CAT 150717C00077500 C 07/17/15 77.5 7.95 9.25
CAT 150717C00080000 C 07/17/15 80.0 5.90 6.20
CAT 150717C00082500 C 07/17/15 82.5 3.95 4.10
CAT 150717C00085000 C 07/17/15 85.0 2.36 2.44
CAT 150717C00087500 C 07/17/15 87.5 1.22 1.26
CAT 150717C00090000 C 07/17/15 90.0 0.54 0.61
CAT 150717C00092500 C 07/17/15 92.5 0.22 0.24
CAT 150717C00095000 C 07/17/15 95.0 0.08 0.11
CAT 150717C00097500 C 07/17/15 97.5 0.03 0.09
CAT 150717C00100000 C 07/17/15 100.0 0.01 0.07
CAT 150717C00105000 C 07/17/15 105.0 0.00 0.05
CAT 150717C00110000 C 07/17/15 110.0 0.00 0.05
CAT 150717C00115000 C 07/17/15 115.0 0.00 0.04
CAT 150717C00120000 C 07/17/15 120.0 0.00 0.04
CAT 150717C00125000 C 07/17/15 125.0 0.00 0.03
CAT 150717C00130000 C 07/17/15 130.0 0.00 0.03
CAT 150717P00045000 P 07/17/15 45.0 0.00 0.03
CAT 150717P00047500 P 07/17/15 47.5 0.00 0.03
CAT 150717P00050000 P 07/17/15 50.0 0.00 0.04
CAT 150717P00055000 P 07/17/15 55.0 0.00 0.05
CAT 150717P00060000 P 07/17/15 60.0 0.00 0.05
CAT 150717P00065000 P 07/17/15 65.0 0.02 0.07
CAT 150717P00070000 P 07/17/15 70.0 0.06 0.13
CAT 150717P00075000 P 07/17/15 75.0 0.22 0.25
CAT 150717P00077500 P 07/17/15 77.5 0.40 0.43
CAT 150717P00080000 P 07/17/15 80.0 0.73 0.76
CAT 150717P00082500 P 07/17/15 82.5 1.33 1.36
CAT 150717P00085000 P 07/17/15 85.0 2.31 2.36
CAT 150717P00087500 P 07/17/15 87.5 3.75 3.85
CAT 150717P00090000 P 07/17/15 90.0 5.50 5.80
CAT 150717P00092500 P 07/17/15 92.5 6.90 8.20
CAT 150717P00095000 P 07/17/15 95.0 9.35 10.60
CAT 150717P00097500 P 07/17/15 97.5 11.55 13.10
CAT 150717P00100000 P 07/17/15 100.0 14.00 15.65
CAT 150717P00105000 P 07/17/15 105.0 18.05 21.45
CAT 150717P00110000 P 07/17/15 110.0 23.00 26.25
CAT 150717P00115000 P 07/17/15 115.0 28.00 31.30
CAT 150717P00120000 P 07/17/15 120.0 33.10 36.30
CAT 150717P00125000 P 07/17/15 125.0 38.10 41.30
CAT 150717P00130000 P 07/17/15 130.0 43.05 46.30
CAT 150821C00050000 C 08/21/15 50.0 34.20 36.50
CAT 150821C00055000 C 08/21/15 55.0 28.80 32.10
CAT 150821C00060000 C 08/21/15 60.0 25.00 26.80
CAT 150821C00065000 C 08/21/15 65.0 20.15 21.65
CAT 150821C00070000 C 08/21/15 70.0 15.20 16.60
CAT 150821C00072500 C 08/21/15 72.5 12.80 14.15
CAT 150821C00075000 C 08/21/15 75.0 10.50 11.90
CAT 150821C00077500 C 08/21/15 77.5 8.50 8.80
CAT 150821C00080000 C 08/21/15 80.0 6.45 6.75
CAT 150821C00082500 C 08/21/15 82.5 4.65 4.80
CAT 150821C00085000 C 08/21/15 85.0 3.15 3.30
CAT 150821C00087500 C 08/21/15 87.5 2.01 2.06
CAT 150821C00090000 C 08/21/15 90.0 1.19 1.23
CAT 150821C00092500 C 08/21/15 92.5 0.66 0.70
CAT 150821C00095000 C 08/21/15 95.0 0.36 0.37
CAT 150821C00097500 C 08/21/15 97.5 0.18 0.21
CAT 150821C00100000 C 08/21/15 100.0 0.09 0.13
CAT 150821C00105000 C 08/21/15 105.0 0.03 0.07
CAT 150821C00110000 C 08/21/15 110.0 0.01 0.05
CAT 150821C00115000 C 08/21/15 115.0 0.00 0.05
CAT 150821C00120000 C 08/21/15 120.0 0.00 0.05
CAT 150821P00050000 P 08/21/15 50.0 0.00 0.05
CAT 150821P00055000 P 08/21/15 55.0 0.01 0.07
CAT 150821P00060000 P 08/21/15 60.0 0.04 0.10
CAT 150821P00065000 P 08/21/15 65.0 0.09 0.15
CAT 150821P00070000 P 08/21/15 70.0 0.25 0.28
CAT 150821P00072500 P 08/21/15 72.5 0.40 0.43
CAT 150821P00075000 P 08/21/15 75.0 0.61 0.65
CAT 150821P00077500 P 08/21/15 77.5 0.99 1.02
CAT 150821P00080000 P 08/21/15 80.0 1.50 1.55
CAT 150821P00082500 P 08/21/15 82.5 2.25 2.32
CAT 150821P00085000 P 08/21/15 85.0 3.30 3.40
CAT 150821P00087500 P 08/21/15 87.5 4.65 4.75
CAT 150821P00090000 P 08/21/15 90.0 6.35 6.50
CAT 150821P00092500 P 08/21/15 92.5 8.30 8.50
CAT 150821P00095000 P 08/21/15 95.0 10.40 10.70
CAT 150821P00097500 P 08/21/15 97.5 11.75 13.25
CAT 150821P00100000 P 08/21/15 100.0 14.35 15.65
CAT 150821P00105000 P 08/21/15 105.0 19.20 20.60
CAT 150821P00110000 P 08/21/15 110.0 23.00 26.55
CAT 150821P00115000 P 08/21/15 115.0 27.95 31.40
CAT 150821P00120000 P 08/21/15 120.0 33.00 36.45
CAT 151120C00040000 C 11/20/15 40.0 43.65 47.35
CAT 151120C00042500 C 11/20/15 42.5 41.40 45.20
CAT 151120C00045000 C 11/20/15 45.0 38.90 42.70
CAT 151120C00047500 C 11/20/15 47.5 36.40 40.15
CAT 151120C00050000 C 11/20/15 50.0 33.90 37.65
CAT 151120C00055000 C 11/20/15 55.0 30.10 31.60
CAT 151120C00060000 C 11/20/15 60.0 24.60 26.40
CAT 151120C00065000 C 11/20/15 65.0 20.20 21.35
CAT 151120C00070000 C 11/20/15 70.0 15.45 16.80
CAT 151120C00072500 C 11/20/15 72.5 13.40 13.75
CAT 151120C00075000 C 11/20/15 75.0 11.25 11.60
CAT 151120C00077500 C 11/20/15 77.5 9.20 9.55
CAT 151120C00080000 C 11/20/15 80.0 7.45 7.60
CAT 151120C00082500 C 11/20/15 82.5 5.85 5.95
CAT 151120C00085000 C 11/20/15 85.0 4.45 4.60
CAT 151120C00087500 C 11/20/15 87.5 3.30 3.40
CAT 151120C00090000 C 11/20/15 90.0 2.38 2.47
CAT 151120C00092500 C 11/20/15 92.5 1.66 1.75
CAT 151120C00095000 C 11/20/15 95.0 1.14 1.20
CAT 151120C00097500 C 11/20/15 97.5 0.75 0.81
CAT 151120C00100000 C 11/20/15 100.0 0.50 0.54
CAT 151120C00105000 C 11/20/15 105.0 0.21 0.23
CAT 151120C00110000 C 11/20/15 110.0 0.09 0.11
CAT 151120C00115000 C 11/20/15 115.0 0.04 0.06
CAT 151120C00120000 C 11/20/15 120.0 0.03 0.05
CAT 151120P00040000 P 11/20/15 40.0 0.01 0.06
CAT 151120P00042500 P 11/20/15 42.5 0.02 0.07
CAT 151120P00045000 P 11/20/15 45.0 0.03 0.09
CAT 151120P00047500 P 11/20/15 47.5 0.05 0.10
CAT 151120P00050000 P 11/20/15 50.0 0.06 0.10
CAT 151120P00055000 P 11/20/15 55.0 0.12 0.16
CAT 151120P00060000 P 11/20/15 60.0 0.24 0.26
CAT 151120P00065000 P 11/20/15 65.0 0.47 0.51
CAT 151120P00070000 P 11/20/15 70.0 0.90 0.95
CAT 151120P00072500 P 11/20/15 72.5 1.25 1.29
CAT 151120P00075000 P 11/20/15 75.0 1.66 1.74
CAT 151120P00077500 P 11/20/15 77.5 2.25 2.33
CAT 151120P00080000 P 11/20/15 80.0 3.00 3.10
CAT 151120P00082500 P 11/20/15 82.5 3.90 4.05
CAT 151120P00085000 P 11/20/15 85.0 5.10 5.20
CAT 151120P00087500 P 11/20/15 87.5 6.45 6.60
CAT 151120P00090000 P 11/20/15 90.0 8.10 8.20
CAT 151120P00092500 P 11/20/15 92.5 9.90 10.05
CAT 151120P00095000 P 11/20/15 95.0 11.85 12.00
CAT 151120P00097500 P 11/20/15 97.5 13.80 14.30
CAT 151120P00100000 P 11/20/15 100.0 16.00 16.50
CAT 151120P00105000 P 11/20/15 105.0 19.85 21.35
CAT 151120P00110000 P 11/20/15 110.0 24.65 26.30
CAT 151120P00115000 P 11/20/15 115.0 29.25 31.70
CAT 151120P00120000 P 11/20/15 120.0 34.35 36.35
CAT 160115C00042500 C 01/15/16 42.5 41.40 45.15
CAT 160115C00045000 C 01/15/16 45.0 38.90 42.65
CAT 160115C00047500 C 01/15/16 47.5 36.65 40.15
CAT 160115C00050000 C 01/15/16 50.0 33.90 37.65
CAT 160115C00055000 C 01/15/16 55.0 30.05 31.45
CAT 160115C00060000 C 01/15/16 60.0 25.00 26.45
CAT 160115C00065000 C 01/15/16 65.0 20.30 21.40
CAT 160115C00070000 C 01/15/16 70.0 15.65 16.40
CAT 160115C00072500 C 01/15/16 72.5 13.70 14.00
CAT 160115C00075000 C 01/15/16 75.0 11.60 11.95
CAT 160115C00077500 C 01/15/16 77.5 9.75 9.95
CAT 160115C00080000 C 01/15/16 80.0 8.05 8.20
CAT 160115C00082500 C 01/15/16 82.5 6.50 6.65
CAT 160115C00085000 C 01/15/16 85.0 5.15 5.25
CAT 160115C00087500 C 01/15/16 87.5 4.05 4.15
CAT 160115C00090000 C 01/15/16 90.0 3.05 3.20
CAT 160115C00092500 C 01/15/16 92.5 2.30 2.38
CAT 160115C00095000 C 01/15/16 95.0 1.68 1.77
CAT 160115C00097500 C 01/15/16 97.5 1.22 1.28
CAT 160115C00100000 C 01/15/16 100.0 0.87 0.95
CAT 160115C00105000 C 01/15/16 105.0 0.44 0.49
CAT 160115C00110000 C 01/15/16 110.0 0.22 0.28
CAT 160115C00115000 C 01/15/16 115.0 0.11 0.16
CAT 160115C00120000 C 01/15/16 120.0 0.05 0.10
CAT 160115C00125000 C 01/15/16 125.0 0.03 0.06
CAT 160115C00130000 C 01/15/16 130.0 0.01 0.05
CAT 160115C00135000 C 01/15/16 135.0 0.00 0.05
CAT 160115C00140000 C 01/15/16 140.0 0.00 0.05
CAT 160115C00145000 C 01/15/16 145.0 0.00 0.05
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 0.05 0.11
CAT 160115P00045000 P 01/15/16 45.0 0.07 0.13
CAT 160115P00047500 P 01/15/16 47.5 0.09 0.15
CAT 160115P00050000 P 01/15/16 50.0 0.14 0.17
CAT 160115P00055000 P 01/15/16 55.0 0.26 0.29
CAT 160115P00060000 P 01/15/16 60.0 0.46 0.49
CAT 160115P00065000 P 01/15/16 65.0 0.80 0.84
CAT 160115P00070000 P 01/15/16 70.0 1.39 1.44
CAT 160115P00072500 P 01/15/16 72.5 1.80 1.87
CAT 160115P00075000 P 01/15/16 75.0 2.37 2.41
CAT 160115P00077500 P 01/15/16 77.5 3.05 3.10
CAT 160115P00080000 P 01/15/16 80.0 3.90 3.95
CAT 160115P00082500 P 01/15/16 82.5 4.90 5.00
CAT 160115P00085000 P 01/15/16 85.0 6.10 6.20
CAT 160115P00087500 P 01/15/16 87.5 7.40 7.55
CAT 160115P00090000 P 01/15/16 90.0 9.00 9.15
CAT 160115P00092500 P 01/15/16 92.5 10.80 10.90
CAT 160115P00095000 P 01/15/16 95.0 12.65 12.80
CAT 160115P00097500 P 01/15/16 97.5 14.70 14.90
CAT 160115P00100000 P 01/15/16 100.0 16.85 17.15
CAT 160115P00105000 P 01/15/16 105.0 20.25 21.80
CAT 160115P00110000 P 01/15/16 110.0 24.55 26.65
CAT 160115P00115000 P 01/15/16 115.0 29.35 31.50
CAT 160115P00120000 P 01/15/16 120.0 34.35 36.45
CAT 160115P00125000 P 01/15/16 125.0 38.90 41.70
CAT 160115P00130000 P 01/15/16 130.0 43.80 46.35
CAT 160115P00135000 P 01/15/16 135.0 48.75 51.35
CAT 160115P00140000 P 01/15/16 140.0 53.75 56.35
CAT 160115P00145000 P 01/15/16 145.0 58.75 61.40
CAT 160115P00150000 P 01/15/16 150.0 63.70 66.40
CAT 160115P00155000 P 01/15/16 155.0 68.70 71.35
CAT 160115P00160000 P 01/15/16 160.0 73.65 76.40
CAT 170120C00040000 C 01/20/17 40.0 43.60 47.60
CAT 170120C00042500 C 01/20/17 42.5 41.25 45.15
CAT 170120C00045000 C 01/20/17 45.0 38.75 42.70
CAT 170120C00047500 C 01/20/17 47.5 36.25 40.20
CAT 170120C00050000 C 01/20/17 50.0 33.75 37.70
CAT 170120C00055000 C 01/20/17 55.0 28.80 32.75
CAT 170120C00060000 C 01/20/17 60.0 24.80 28.20
CAT 170120C00065000 C 01/20/17 65.0 21.25 22.25
CAT 170120C00070000 C 01/20/17 70.0 17.30 18.50
CAT 170120C00072500 C 01/20/17 72.5 15.45 16.80
CAT 170120C00075000 C 01/20/17 75.0 13.80 15.20
CAT 170120C00077500 C 01/20/17 77.5 12.60 12.85
CAT 170120C00080000 C 01/20/17 80.0 11.15 11.40
CAT 170120C00082500 C 01/20/17 82.5 9.85 10.05
CAT 170120C00085000 C 01/20/17 85.0 8.65 8.80
CAT 170120C00087500 C 01/20/17 87.5 7.60 7.70
CAT 170120C00090000 C 01/20/17 90.0 6.60 6.70
CAT 170120C00092500 C 01/20/17 92.5 5.70 5.80
CAT 170120C00095000 C 01/20/17 95.0 4.90 5.05
CAT 170120C00097500 C 01/20/17 97.5 4.20 4.35
CAT 170120C00100000 C 01/20/17 100.0 3.60 3.75
CAT 170120C00105000 C 01/20/17 105.0 2.60 2.74
CAT 170120C00110000 C 01/20/17 110.0 1.89 2.02
CAT 170120C00115000 C 01/20/17 115.0 1.36 1.49
CAT 170120C00120000 C 01/20/17 120.0 0.97 1.13
CAT 170120C00125000 C 01/20/17 125.0 0.70 0.86
CAT 170120C00130000 C 01/20/17 130.0 0.50 0.66
CAT 170120C00135000 C 01/20/17 135.0 0.36 0.51
CAT 170120C00140000 C 01/20/17 140.0 0.25 0.41
CAT 170120C00145000 C 01/20/17 145.0 0.18 0.33
CAT 170120C00150000 C 01/20/17 150.0 0.12 0.28
CAT 170120C00155000 C 01/20/17 155.0 0.08 0.21
CAT 170120P00040000 P 01/20/17 40.0 0.42 0.60
CAT 170120P00042500 P 01/20/17 42.5 0.56 0.72
CAT 170120P00045000 P 01/20/17 45.0 0.70 0.85
CAT 170120P00047500 P 01/20/17 47.5 0.88 1.03
CAT 170120P00050000 P 01/20/17 50.0 1.07 1.22
CAT 170120P00055000 P 01/20/17 55.0 1.61 1.73
CAT 170120P00060000 P 01/20/17 60.0 2.33 2.45
CAT 170120P00065000 P 01/20/17 65.0 3.30 3.50
CAT 170120P00070000 P 01/20/17 70.0 4.60 4.80
CAT 170120P00072500 P 01/20/17 72.5 5.40 5.60
CAT 170120P00075000 P 01/20/17 75.0 6.25 6.45
CAT 170120P00077500 P 01/20/17 77.5 7.25 7.45
CAT 170120P00080000 P 01/20/17 80.0 8.35 8.55
CAT 170120P00082500 P 01/20/17 82.5 9.50 9.75
CAT 170120P00085000 P 01/20/17 85.0 10.80 11.05
CAT 170120P00087500 P 01/20/17 87.5 12.25 12.50
CAT 170120P00090000 P 01/20/17 90.0 13.70 14.00
CAT 170120P00092500 P 01/20/17 92.5 15.35 15.65
CAT 170120P00095000 P 01/20/17 95.0 17.05 17.35
CAT 170120P00097500 P 01/20/17 97.5 18.85 19.15
CAT 170120P00100000 P 01/20/17 100.0 20.75 21.05
CAT 170120P00105000 P 01/20/17 105.0 24.50 25.05
CAT 170120P00110000 P 01/20/17 110.0 27.95 29.55
CAT 170120P00115000 P 01/20/17 115.0 32.40 34.00
CAT 170120P00120000 P 01/20/17 120.0 36.65 38.55
CAT 170120P00125000 P 01/20/17 125.0 40.40 44.00
CAT 170120P00130000 P 01/20/17 130.0 45.20 48.70
CAT 170120P00135000 P 01/20/17 135.0 49.90 53.85
CAT 170120P00140000 P 01/20/17 140.0 54.70 58.65
CAT 170120P00145000 P 01/20/17 145.0 59.55 63.50
CAT 170120P00150000 P 01/20/17 150.0 64.40 68.35
CAT 170120P00155000 P 01/20/17 155.0 69.30 73.00

OPRA data is delayed 15 minutes.