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 (2014-11-21)Premium Content

Caterpillar Inc (CAT)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 150206C00057500 C 02/06/15 57.5 20.75 24.20
CAT 150206C00060000 C 02/06/15 60.0 18.30 21.95
CAT 150206C00062500 C 02/06/15 62.5 15.80 19.30
CAT 150206C00065000 C 02/06/15 65.0 13.30 16.80
CAT 150206C00067500 C 02/06/15 67.5 10.85 13.90
CAT 150206C00069000 C 02/06/15 69.0 9.60 12.20
CAT 150206C00070000 C 02/06/15 70.0 8.65 11.25
CAT 150206C00070500 C 02/06/15 70.5 8.40 10.45
CAT 150206C00071000 C 02/06/15 71.0 8.15 9.95
CAT 150206C00071500 C 02/06/15 71.5 7.90 9.50
CAT 150206C00072000 C 02/06/15 72.0 7.40 8.95
CAT 150206C00072500 C 02/06/15 72.5 6.90 8.45
CAT 150206C00073000 C 02/06/15 73.0 6.40 8.10
CAT 150206C00073500 C 02/06/15 73.5 5.95 7.60
CAT 150206C00074000 C 02/06/15 74.0 5.45 7.10
CAT 150206C00074500 C 02/06/15 74.5 4.85 6.60
CAT 150206C00075000 C 02/06/15 75.0 4.40 6.05
CAT 150206C00075500 C 02/06/15 75.5 3.95 5.55
CAT 150206C00076000 C 02/06/15 76.0 3.50 5.15
CAT 150206C00076500 C 02/06/15 76.5 3.15 4.55
CAT 150206C00077000 C 02/06/15 77.0 2.68 4.05
CAT 150206C00077500 C 02/06/15 77.5 2.62 3.60
CAT 150206C00078000 C 02/06/15 78.0 2.22 3.15
CAT 150206C00078500 C 02/06/15 78.5 1.60 2.75
CAT 150206C00079000 C 02/06/15 79.0 1.48 2.32
CAT 150206C00079500 C 02/06/15 79.5 1.14 1.55
CAT 150206C00080000 C 02/06/15 80.0 0.93 1.08
CAT 150206C00080500 C 02/06/15 80.5 0.71 0.85
CAT 150206C00081000 C 02/06/15 81.0 0.52 0.62
CAT 150206C00081500 C 02/06/15 81.5 0.38 0.47
CAT 150206C00082000 C 02/06/15 82.0 0.26 0.35
CAT 150206C00082500 C 02/06/15 82.5 0.19 0.23
CAT 150206C00083000 C 02/06/15 83.0 0.10 0.24
CAT 150206C00083500 C 02/06/15 83.5 0.07 0.17
CAT 150206C00084000 C 02/06/15 84.0 0.05 0.12
CAT 150206C00084500 C 02/06/15 84.5 0.01 0.12
CAT 150206C00085000 C 02/06/15 85.0 0.02 0.05
CAT 150206C00085500 C 02/06/15 85.5 0.00 0.12
CAT 150206C00086000 C 02/06/15 86.0 0.00 0.10
CAT 150206C00086500 C 02/06/15 86.5 0.00 0.11
CAT 150206C00087000 C 02/06/15 87.0 0.00 0.10
CAT 150206C00087500 C 02/06/15 87.5 0.00 0.05
CAT 150206C00088000 C 02/06/15 88.0 0.00 0.07
CAT 150206C00088500 C 02/06/15 88.5 0.00 0.06
CAT 150206C00089000 C 02/06/15 89.0 0.01 0.10
CAT 150206C00089500 C 02/06/15 89.5 0.00 0.10
CAT 150206C00090000 C 02/06/15 90.0 0.00 0.05
CAT 150206C00090500 C 02/06/15 90.5 0.00 0.10
CAT 150206C00091000 C 02/06/15 91.0 0.00 0.10
CAT 150206C00092000 C 02/06/15 92.0 0.00 0.01
CAT 150206C00093000 C 02/06/15 93.0 0.00 0.10
CAT 150206C00094000 C 02/06/15 94.0 0.00 0.09
CAT 150206C00095000 C 02/06/15 95.0 0.00 0.10
CAT 150206C00096000 C 02/06/15 96.0 0.00 0.10
CAT 150206C00097000 C 02/06/15 97.0 0.00 0.10
CAT 150206C00098000 C 02/06/15 98.0 0.00 0.10
CAT 150206C00099000 C 02/06/15 99.0 0.00 0.13
CAT 150206C00100000 C 02/06/15 100.0 0.00 0.13
CAT 150206C00101000 C 02/06/15 101.0 0.00 0.09
CAT 150206C00102000 C 02/06/15 102.0 0.00 0.10
CAT 150206C00103000 C 02/06/15 103.0 0.00 0.11
CAT 150206C00104000 C 02/06/15 104.0 0.00 0.09
CAT 150206C00105000 C 02/06/15 105.0 0.00 0.10
CAT 150206C00106000 C 02/06/15 106.0 0.00 0.10
CAT 150206C00107000 C 02/06/15 107.0 0.00 0.10
CAT 150206C00108000 C 02/06/15 108.0 0.00 0.10
CAT 150206P00057500 P 02/06/15 57.5 0.00 0.09
CAT 150206P00060000 P 02/06/15 60.0 0.00 0.05
CAT 150206P00062500 P 02/06/15 62.5 0.00 0.10
CAT 150206P00065000 P 02/06/15 65.0 0.00 0.03
CAT 150206P00067500 P 02/06/15 67.5 0.00 0.03
CAT 150206P00069000 P 02/06/15 69.0 0.00 0.12
CAT 150206P00070000 P 02/06/15 70.0 0.01 0.08
CAT 150206P00070500 P 02/06/15 70.5 0.01 0.13
CAT 150206P00071000 P 02/06/15 71.0 0.01 0.13
CAT 150206P00071500 P 02/06/15 71.5 0.02 0.14
CAT 150206P00072000 P 02/06/15 72.0 0.02 0.12
CAT 150206P00072500 P 02/06/15 72.5 0.03 0.13
CAT 150206P00073000 P 02/06/15 73.0 0.05 0.08
CAT 150206P00073500 P 02/06/15 73.5 0.05 0.18
CAT 150206P00074000 P 02/06/15 74.0 0.06 0.19
CAT 150206P00074500 P 02/06/15 74.5 0.08 0.22
CAT 150206P00075000 P 02/06/15 75.0 0.09 0.16
CAT 150206P00075500 P 02/06/15 75.5 0.10 0.24
CAT 150206P00076000 P 02/06/15 76.0 0.16 0.20
CAT 150206P00076500 P 02/06/15 76.5 0.14 0.25
CAT 150206P00077000 P 02/06/15 77.0 0.17 0.31
CAT 150206P00077500 P 02/06/15 77.5 0.30 0.36
CAT 150206P00078000 P 02/06/15 78.0 0.35 0.45
CAT 150206P00078500 P 02/06/15 78.5 0.48 0.58
CAT 150206P00079000 P 02/06/15 79.0 0.62 0.73
CAT 150206P00079500 P 02/06/15 79.5 0.49 0.91
CAT 150206P00080000 P 02/06/15 80.0 0.92 1.13
CAT 150206P00080500 P 02/06/15 80.5 1.03 1.43
CAT 150206P00081000 P 02/06/15 81.0 1.47 1.71
CAT 150206P00081500 P 02/06/15 81.5 1.63 2.13
CAT 150206P00082000 P 02/06/15 82.0 2.12 2.52
CAT 150206P00082500 P 02/06/15 82.5 2.61 2.93
CAT 150206P00083000 P 02/06/15 83.0 2.99 3.30
CAT 150206P00083500 P 02/06/15 83.5 3.30 3.80
CAT 150206P00084000 P 02/06/15 84.0 3.85 4.35
CAT 150206P00084500 P 02/06/15 84.5 4.45 4.80
CAT 150206P00085000 P 02/06/15 85.0 4.90 5.25
CAT 150206P00085500 P 02/06/15 85.5 4.65 5.75
CAT 150206P00086000 P 02/06/15 86.0 5.20 6.25
CAT 150206P00086500 P 02/06/15 86.5 5.65 6.75
CAT 150206P00087000 P 02/06/15 87.0 6.15 7.25
CAT 150206P00087500 P 02/06/15 87.5 6.65 7.75
CAT 150206P00088000 P 02/06/15 88.0 7.90 8.25
CAT 150206P00088500 P 02/06/15 88.5 7.60 9.05
CAT 150206P00089000 P 02/06/15 89.0 8.05 9.30
CAT 150206P00089500 P 02/06/15 89.5 8.60 9.75
CAT 150206P00090000 P 02/06/15 90.0 9.25 10.35
CAT 150206P00090500 P 02/06/15 90.5 9.60 10.80
CAT 150206P00091000 P 02/06/15 91.0 10.10 11.25
CAT 150206P00092000 P 02/06/15 92.0 10.35 13.70
CAT 150206P00093000 P 02/06/15 93.0 11.55 14.70
CAT 150206P00094000 P 02/06/15 94.0 12.45 14.50
CAT 150206P00095000 P 02/06/15 95.0 13.20 15.30
CAT 150206P00096000 P 02/06/15 96.0 14.20 16.30
CAT 150206P00097000 P 02/06/15 97.0 15.20 17.30
CAT 150206P00098000 P 02/06/15 98.0 16.20 18.35
CAT 150206P00099000 P 02/06/15 99.0 17.20 19.35
CAT 150206P00100000 P 02/06/15 100.0 18.20 20.35
CAT 150206P00101000 P 02/06/15 101.0 19.20 21.35
CAT 150206P00102000 P 02/06/15 102.0 19.95 22.40
CAT 150206P00103000 P 02/06/15 103.0 21.15 23.35
CAT 150206P00104000 P 02/06/15 104.0 22.15 25.70
CAT 150206P00105000 P 02/06/15 105.0 23.20 26.70
CAT 150206P00106000 P 02/06/15 106.0 24.10 27.70
CAT 150206P00107000 P 02/06/15 107.0 25.20 27.85
CAT 150206P00108000 P 02/06/15 108.0 26.20 28.85
CAT 150213C00070000 C 02/13/15 70.0 8.40 11.60
CAT 150213C00072000 C 02/13/15 72.0 7.35 9.15
CAT 150213C00072500 C 02/13/15 72.5 6.95 8.60
CAT 150213C00073000 C 02/13/15 73.0 6.45 8.15
CAT 150213C00073500 C 02/13/15 73.5 6.00 7.70
CAT 150213C00074000 C 02/13/15 74.0 5.55 7.15
CAT 150213C00074500 C 02/13/15 74.5 5.10 6.70
CAT 150213C00075000 C 02/13/15 75.0 4.65 6.25
CAT 150213C00075500 C 02/13/15 75.5 4.25 5.70
CAT 150213C00076000 C 02/13/15 76.0 3.80 5.20
CAT 150213C00076500 C 02/13/15 76.5 3.40 4.75
CAT 150213C00077000 C 02/13/15 77.0 3.35 4.10
CAT 150213C00077500 C 02/13/15 77.5 3.00 3.95
CAT 150213C00078000 C 02/13/15 78.0 2.31 3.05
CAT 150213C00078500 C 02/13/15 78.5 1.97 3.05
CAT 150213C00079000 C 02/13/15 79.0 1.65 2.71
CAT 150213C00079500 C 02/13/15 79.5 1.53 2.35
CAT 150213C00080000 C 02/13/15 80.0 1.27 1.54
CAT 150213C00080500 C 02/13/15 80.5 1.11 1.39
CAT 150213C00081000 C 02/13/15 81.0 0.90 1.18
CAT 150213C00081500 C 02/13/15 81.5 0.74 1.03
CAT 150213C00082000 C 02/13/15 82.0 0.58 0.96
CAT 150213C00082500 C 02/13/15 82.5 0.42 0.75
CAT 150213C00083000 C 02/13/15 83.0 0.35 0.43
CAT 150213C00083500 C 02/13/15 83.5 0.25 0.35
CAT 150213C00084000 C 02/13/15 84.0 0.20 0.27
CAT 150213C00084500 C 02/13/15 84.5 0.04 0.27
CAT 150213C00085000 C 02/13/15 85.0 0.06 0.24
CAT 150213C00085500 C 02/13/15 85.5 0.05 0.18
CAT 150213C00086000 C 02/13/15 86.0 0.03 0.17
CAT 150213C00086500 C 02/13/15 86.5 0.01 0.25
CAT 150213C00087000 C 02/13/15 87.0 0.02 0.13
CAT 150213C00087500 C 02/13/15 87.5 0.01 0.12
CAT 150213C00088000 C 02/13/15 88.0 0.00 0.25
CAT 150213C00088500 C 02/13/15 88.5 0.00 0.12
CAT 150213C00089000 C 02/13/15 89.0 0.00 0.12
CAT 150213C00089500 C 02/13/15 89.5 0.00 0.25
CAT 150213C00090000 C 02/13/15 90.0 0.00 0.12
CAT 150213C00090500 C 02/13/15 90.5 0.00 0.12
CAT 150213C00091000 C 02/13/15 91.0 0.00 0.12
CAT 150213C00092000 C 02/13/15 92.0 0.00 0.13
CAT 150213C00093000 C 02/13/15 93.0 0.00 0.14
CAT 150213C00094000 C 02/13/15 94.0 0.00 0.24
CAT 150213C00095000 C 02/13/15 95.0 0.00 0.16
CAT 150213C00096000 C 02/13/15 96.0 0.00 0.25
CAT 150213C00097000 C 02/13/15 97.0 0.00 0.25
CAT 150213C00098000 C 02/13/15 98.0 0.00 0.25
CAT 150213C00099000 C 02/13/15 99.0 0.00 0.25
CAT 150213C00100000 C 02/13/15 100.0 0.00 0.12
CAT 150213C00101000 C 02/13/15 101.0 0.00 0.24
CAT 150213C00102000 C 02/13/15 102.0 0.00 0.24
CAT 150213C00103000 C 02/13/15 103.0 0.00 0.25
CAT 150213C00104000 C 02/13/15 104.0 0.00 0.24
CAT 150213C00105000 C 02/13/15 105.0 0.00 0.20
CAT 150213C00106000 C 02/13/15 106.0 0.00 0.25
CAT 150213C00107000 C 02/13/15 107.0 0.00 0.25
CAT 150213C00108000 C 02/13/15 108.0 0.00 0.13
CAT 150213C00110000 C 02/13/15 110.0 0.00 0.18
CAT 150213P00070000 P 02/13/15 70.0 0.04 0.18
CAT 150213P00072000 P 02/13/15 72.0 0.08 0.24
CAT 150213P00072500 P 02/13/15 72.5 0.11 0.32
CAT 150213P00073000 P 02/13/15 73.0 0.15 0.36
CAT 150213P00073500 P 02/13/15 73.5 0.13 0.36
CAT 150213P00074000 P 02/13/15 74.0 0.14 0.39
CAT 150213P00074500 P 02/13/15 74.5 0.21 0.39
CAT 150213P00075000 P 02/13/15 75.0 0.24 0.35
CAT 150213P00075500 P 02/13/15 75.5 0.27 0.51
CAT 150213P00076000 P 02/13/15 76.0 0.32 0.48
CAT 150213P00076500 P 02/13/15 76.5 0.35 0.57
CAT 150213P00077000 P 02/13/15 77.0 0.42 0.63
CAT 150213P00077500 P 02/13/15 77.5 0.47 0.86
CAT 150213P00078000 P 02/13/15 78.0 0.73 0.84
CAT 150213P00078500 P 02/13/15 78.5 0.66 0.99
CAT 150213P00079000 P 02/13/15 79.0 0.74 1.16
CAT 150213P00079500 P 02/13/15 79.5 0.88 1.47
CAT 150213P00080000 P 02/13/15 80.0 1.09 1.59
CAT 150213P00080500 P 02/13/15 80.5 1.27 1.85
CAT 150213P00081000 P 02/13/15 81.0 1.82 2.15
CAT 150213P00081500 P 02/13/15 81.5 1.70 2.58
CAT 150213P00082000 P 02/13/15 82.0 2.00 2.78
CAT 150213P00082500 P 02/13/15 82.5 2.80 3.20
CAT 150213P00083000 P 02/13/15 83.0 2.85 3.55
CAT 150213P00083500 P 02/13/15 83.5 3.30 4.05
CAT 150213P00084000 P 02/13/15 84.0 3.95 4.40
CAT 150213P00084500 P 02/13/15 84.5 3.80 4.85
CAT 150213P00085000 P 02/13/15 85.0 4.70 5.40
CAT 150213P00085500 P 02/13/15 85.5 4.70 5.80
CAT 150213P00086000 P 02/13/15 86.0 5.20 6.30
CAT 150213P00086500 P 02/13/15 86.5 5.70 7.05
CAT 150213P00087000 P 02/13/15 87.0 6.15 7.30
CAT 150213P00087500 P 02/13/15 87.5 6.65 8.20
CAT 150213P00088000 P 02/13/15 88.0 7.05 8.70
CAT 150213P00088500 P 02/13/15 88.5 7.60 9.20
CAT 150213P00089000 P 02/13/15 89.0 8.10 9.30
CAT 150213P00089500 P 02/13/15 89.5 8.40 10.90
CAT 150213P00090000 P 02/13/15 90.0 9.05 10.25
CAT 150213P00090500 P 02/13/15 90.5 9.60 10.75
CAT 150213P00091000 P 02/13/15 91.0 10.10 11.55
CAT 150213P00092000 P 02/13/15 92.0 10.15 13.70
CAT 150213P00093000 P 02/13/15 93.0 11.15 13.25
CAT 150213P00094000 P 02/13/15 94.0 12.20 14.30
CAT 150213P00095000 P 02/13/15 95.0 13.20 15.30
CAT 150213P00096000 P 02/13/15 96.0 14.20 16.60
CAT 150213P00097000 P 02/13/15 97.0 15.20 17.30
CAT 150213P00098000 P 02/13/15 98.0 16.20 18.30
CAT 150213P00099000 P 02/13/15 99.0 17.20 19.30
CAT 150213P00100000 P 02/13/15 100.0 18.20 20.30
CAT 150213P00101000 P 02/13/15 101.0 19.20 21.25
CAT 150213P00102000 P 02/13/15 102.0 20.20 22.25
CAT 150213P00103000 P 02/13/15 103.0 21.20 23.30
CAT 150213P00104000 P 02/13/15 104.0 22.20 24.25
CAT 150213P00105000 P 02/13/15 105.0 23.25 25.60
CAT 150213P00106000 P 02/13/15 106.0 24.35 26.60
CAT 150213P00107000 P 02/13/15 107.0 25.35 27.55
CAT 150213P00108000 P 02/13/15 108.0 26.20 28.60
CAT 150213P00110000 P 02/13/15 110.0 28.20 30.60
CAT 150220C00047500 C 02/20/15 47.5 30.85 34.45
CAT 150220C00050000 C 02/20/15 50.0 28.35 31.85
CAT 150220C00055000 C 02/20/15 55.0 23.35 26.85
CAT 150220C00060000 C 02/20/15 60.0 18.35 21.85
CAT 150220C00065000 C 02/20/15 65.0 13.40 16.85
CAT 150220C00070000 C 02/20/15 70.0 9.95 11.05
CAT 150220C00073000 C 02/20/15 73.0 6.65 8.15
CAT 150220C00074000 C 02/20/15 74.0 6.20 6.60
CAT 150220C00074500 C 02/20/15 74.5 5.75 6.15
CAT 150220C00075000 C 02/20/15 75.0 5.30 5.70
CAT 150220C00075500 C 02/20/15 75.5 4.85 5.25
CAT 150220C00076000 C 02/20/15 76.0 4.45 4.85
CAT 150220C00076500 C 02/20/15 76.5 4.05 4.40
CAT 150220C00077000 C 02/20/15 77.0 3.65 4.00
CAT 150220C00077500 C 02/20/15 77.5 3.25 3.50
CAT 150220C00078000 C 02/20/15 78.0 2.95 3.10
CAT 150220C00078500 C 02/20/15 78.5 2.61 2.76
CAT 150220C00079000 C 02/20/15 79.0 2.30 2.43
CAT 150220C00079500 C 02/20/15 79.5 1.99 2.11
CAT 150220C00080000 C 02/20/15 80.0 1.72 1.81
CAT 150220C00080500 C 02/20/15 80.5 1.46 1.56
CAT 150220C00081000 C 02/20/15 81.0 1.22 1.32
CAT 150220C00081500 C 02/20/15 81.5 1.03 1.12
CAT 150220C00082000 C 02/20/15 82.0 0.85 0.94
CAT 150220C00082500 C 02/20/15 82.5 0.71 0.76
CAT 150220C00083000 C 02/20/15 83.0 0.57 0.63
CAT 150220C00083500 C 02/20/15 83.5 0.46 0.54
CAT 150220C00084000 C 02/20/15 84.0 0.37 0.44
CAT 150220C00084500 C 02/20/15 84.5 0.29 0.36
CAT 150220C00085000 C 02/20/15 85.0 0.24 0.29
CAT 150220C00085500 C 02/20/15 85.5 0.19 0.24
CAT 150220C00086000 C 02/20/15 86.0 0.15 0.21
CAT 150220C00086500 C 02/20/15 86.5 0.12 0.17
CAT 150220C00087000 C 02/20/15 87.0 0.09 0.14
CAT 150220C00087500 C 02/20/15 87.5 0.08 0.11
CAT 150220C00089000 C 02/20/15 89.0 0.03 0.09
CAT 150220C00090000 C 02/20/15 90.0 0.03 0.05
CAT 150220C00091000 C 02/20/15 91.0 0.00 0.05
CAT 150220C00092500 C 02/20/15 92.5 0.00 0.02
CAT 150220C00094000 C 02/20/15 94.0 0.00 0.05
CAT 150220C00095000 C 02/20/15 95.0 0.00 0.01
CAT 150220C00096000 C 02/20/15 96.0 0.00 0.05
CAT 150220C00097500 C 02/20/15 97.5 0.00 0.02
CAT 150220C00099000 C 02/20/15 99.0 0.00 0.05
CAT 150220C00100000 C 02/20/15 100.0 0.00 0.01
CAT 150220C00105000 C 02/20/15 105.0 0.00 0.01
CAT 150220C00110000 C 02/20/15 110.0 0.00 0.01
CAT 150220C00115000 C 02/20/15 115.0 0.00 0.01
CAT 150220C00120000 C 02/20/15 120.0 0.00 0.01
CAT 150220C00125000 C 02/20/15 125.0 0.00 0.01
CAT 150220C00130000 C 02/20/15 130.0 0.00 0.02
CAT 150220C00135000 C 02/20/15 135.0 0.00 0.03
CAT 150220C00140000 C 02/20/15 140.0 0.00 0.03
CAT 150220C00145000 C 02/20/15 145.0 0.00 0.03
CAT 150220C00150000 C 02/20/15 150.0 0.00 0.03
CAT 150220P00047500 P 02/20/15 47.5 0.00 0.03
CAT 150220P00050000 P 02/20/15 50.0 0.00 0.01
CAT 150220P00055000 P 02/20/15 55.0 0.00 0.01
CAT 150220P00060000 P 02/20/15 60.0 0.01 0.02
CAT 150220P00065000 P 02/20/15 65.0 0.05 0.11
CAT 150220P00070000 P 02/20/15 70.0 0.12 0.16
CAT 150220P00073000 P 02/20/15 73.0 0.22 0.31
CAT 150220P00074000 P 02/20/15 74.0 0.32 0.39
CAT 150220P00074500 P 02/20/15 74.5 0.36 0.43
CAT 150220P00075000 P 02/20/15 75.0 0.46 0.49
CAT 150220P00075500 P 02/20/15 75.5 0.48 0.56
CAT 150220P00076000 P 02/20/15 76.0 0.59 0.64
CAT 150220P00076500 P 02/20/15 76.5 0.67 0.73
CAT 150220P00077000 P 02/20/15 77.0 0.75 0.84
CAT 150220P00077500 P 02/20/15 77.5 0.88 0.95
CAT 150220P00078000 P 02/20/15 78.0 1.01 1.07
CAT 150220P00078500 P 02/20/15 78.5 1.16 1.25
CAT 150220P00079000 P 02/20/15 79.0 1.31 1.43
CAT 150220P00079500 P 02/20/15 79.5 1.52 1.64
CAT 150220P00080000 P 02/20/15 80.0 1.72 1.82
CAT 150220P00080500 P 02/20/15 80.5 1.95 2.10
CAT 150220P00081000 P 02/20/15 81.0 2.23 2.38
CAT 150220P00081500 P 02/20/15 81.5 2.51 2.68
CAT 150220P00082000 P 02/20/15 82.0 2.83 3.05
CAT 150220P00082500 P 02/20/15 82.5 3.15 3.35
CAT 150220P00083000 P 02/20/15 83.0 3.55 3.75
CAT 150220P00083500 P 02/20/15 83.5 3.90 4.15
CAT 150220P00084000 P 02/20/15 84.0 4.30 4.55
CAT 150220P00084500 P 02/20/15 84.5 4.60 5.00
CAT 150220P00085000 P 02/20/15 85.0 5.15 5.45
CAT 150220P00085500 P 02/20/15 85.5 5.50 5.90
CAT 150220P00086000 P 02/20/15 86.0 5.90 6.35
CAT 150220P00086500 P 02/20/15 86.5 6.40 6.80
CAT 150220P00087000 P 02/20/15 87.0 6.20 7.30
CAT 150220P00087500 P 02/20/15 87.5 7.40 7.80
CAT 150220P00089000 P 02/20/15 89.0 8.85 9.25
CAT 150220P00090000 P 02/20/15 90.0 9.90 10.20
CAT 150220P00091000 P 02/20/15 91.0 10.85 11.25
CAT 150220P00092500 P 02/20/15 92.5 12.40 12.70
CAT 150220P00094000 P 02/20/15 94.0 13.60 14.60
CAT 150220P00095000 P 02/20/15 95.0 14.65 15.20
CAT 150220P00096000 P 02/20/15 96.0 14.90 16.55
CAT 150220P00097500 P 02/20/15 97.5 16.45 18.10
CAT 150220P00099000 P 02/20/15 99.0 18.00 19.50
CAT 150220P00100000 P 02/20/15 100.0 19.80 20.25
CAT 150220P00105000 P 02/20/15 105.0 23.20 25.25
CAT 150220P00110000 P 02/20/15 110.0 28.20 30.25
CAT 150220P00115000 P 02/20/15 115.0 33.20 35.25
CAT 150220P00120000 P 02/20/15 120.0 38.25 40.25
CAT 150220P00125000 P 02/20/15 125.0 43.20 45.25
CAT 150220P00130000 P 02/20/15 130.0 48.20 51.00
CAT 150220P00135000 P 02/20/15 135.0 53.20 55.95
CAT 150220P00140000 P 02/20/15 140.0 58.20 61.00
CAT 150220P00145000 P 02/20/15 145.0 63.45 66.00
CAT 150220P00150000 P 02/20/15 150.0 68.20 70.90
CAT 150227C00065000 C 02/27/15 65.0 13.55 16.90
CAT 150227C00070000 C 02/27/15 70.0 8.85 11.60
CAT 150227C00072000 C 02/27/15 72.0 7.85 9.30
CAT 150227C00072500 C 02/27/15 72.5 6.95 8.75
CAT 150227C00073000 C 02/27/15 73.0 6.65 8.30
CAT 150227C00073500 C 02/27/15 73.5 6.20 7.85
CAT 150227C00074000 C 02/27/15 74.0 5.80 7.30
CAT 150227C00074500 C 02/27/15 74.5 5.40 6.90
CAT 150227C00075000 C 02/27/15 75.0 5.00 7.15
CAT 150227C00075500 C 02/27/15 75.5 4.65 6.05
CAT 150227C00076000 C 02/27/15 76.0 4.10 5.65
CAT 150227C00076500 C 02/27/15 76.5 4.10 5.15
CAT 150227C00077000 C 02/27/15 77.0 3.85 5.30
CAT 150227C00077500 C 02/27/15 77.5 3.45 4.35
CAT 150227C00078000 C 02/27/15 78.0 3.15 3.95
CAT 150227C00078500 C 02/27/15 78.5 2.81 3.05
CAT 150227C00079000 C 02/27/15 79.0 2.49 2.75
CAT 150227C00079500 C 02/27/15 79.5 2.20 2.45
CAT 150227C00080000 C 02/27/15 80.0 1.94 2.13
CAT 150227C00080500 C 02/27/15 80.5 1.68 1.93
CAT 150227C00081000 C 02/27/15 81.0 1.50 1.62
CAT 150227C00081500 C 02/27/15 81.5 1.27 1.51
CAT 150227C00082000 C 02/27/15 82.0 1.07 1.31
CAT 150227C00082500 C 02/27/15 82.5 0.91 1.15
CAT 150227C00083000 C 02/27/15 83.0 0.78 1.00
CAT 150227C00083500 C 02/27/15 83.5 0.64 0.91
CAT 150227C00084000 C 02/27/15 84.0 0.52 0.79
CAT 150227C00084500 C 02/27/15 84.5 0.41 0.67
CAT 150227C00085000 C 02/27/15 85.0 0.29 0.54
CAT 150227C00085500 C 02/27/15 85.5 0.13 0.48
CAT 150227C00086000 C 02/27/15 86.0 0.17 0.46
CAT 150227C00086500 C 02/27/15 86.5 0.04 0.33
CAT 150227C00087000 C 02/27/15 87.0 0.11 0.25
CAT 150227C00087500 C 02/27/15 87.5 0.07 0.24
CAT 150227C00088000 C 02/27/15 88.0 0.05 0.21
CAT 150227C00088500 C 02/27/15 88.5 0.03 0.19
CAT 150227C00089000 C 02/27/15 89.0 0.02 0.17
CAT 150227C00089500 C 02/27/15 89.5 0.01 0.16
CAT 150227C00090000 C 02/27/15 90.0 0.05 0.15
CAT 150227C00090500 C 02/27/15 90.5 0.02 0.14
CAT 150227C00091000 C 02/27/15 91.0 0.01 0.14
CAT 150227C00092000 C 02/27/15 92.0 0.00 0.15
CAT 150227C00093000 C 02/27/15 93.0 0.00 0.24
CAT 150227C00094000 C 02/27/15 94.0 0.00 0.25
CAT 150227C00095000 C 02/27/15 95.0 0.00 0.14
CAT 150227C00096000 C 02/27/15 96.0 0.00 0.25
CAT 150227C00097000 C 02/27/15 97.0 0.00 0.25
CAT 150227C00098000 C 02/27/15 98.0 0.00 0.25
CAT 150227C00099000 C 02/27/15 99.0 0.00 0.25
CAT 150227C00100000 C 02/27/15 100.0 0.00 0.12
CAT 150227C00101000 C 02/27/15 101.0 0.00 0.25
CAT 150227C00102000 C 02/27/15 102.0 0.00 0.26
CAT 150227C00105000 C 02/27/15 105.0 0.00 0.14
CAT 150227C00110000 C 02/27/15 110.0 0.00 0.13
CAT 150227P00065000 P 02/27/15 65.0 0.04 0.19
CAT 150227P00070000 P 02/27/15 70.0 0.16 0.35
CAT 150227P00072000 P 02/27/15 72.0 0.20 0.47
CAT 150227P00072500 P 02/27/15 72.5 0.27 0.49
CAT 150227P00073000 P 02/27/15 73.0 0.30 0.54
CAT 150227P00073500 P 02/27/15 73.5 0.34 0.69
CAT 150227P00074000 P 02/27/15 74.0 0.37 0.64
CAT 150227P00074500 P 02/27/15 74.5 0.42 0.70
CAT 150227P00075000 P 02/27/15 75.0 0.47 0.70
CAT 150227P00075500 P 02/27/15 75.5 0.53 0.75
CAT 150227P00076000 P 02/27/15 76.0 0.60 0.86
CAT 150227P00076500 P 02/27/15 76.5 0.68 0.96
CAT 150227P00077000 P 02/27/15 77.0 0.75 1.07
CAT 150227P00077500 P 02/27/15 77.5 0.86 1.20
CAT 150227P00078000 P 02/27/15 78.0 1.05 1.34
CAT 150227P00078500 P 02/27/15 78.5 1.15 1.52
CAT 150227P00079000 P 02/27/15 79.0 1.56 1.71
CAT 150227P00079500 P 02/27/15 79.5 1.56 1.90
CAT 150227P00080000 P 02/27/15 80.0 1.98 2.18
CAT 150227P00080500 P 02/27/15 80.5 2.14 2.38
CAT 150227P00081000 P 02/27/15 81.0 2.29 2.71
CAT 150227P00081500 P 02/27/15 81.5 2.59 2.96
CAT 150227P00082000 P 02/27/15 82.0 2.93 3.30
CAT 150227P00082500 P 02/27/15 82.5 3.30 3.65
CAT 150227P00083000 P 02/27/15 83.0 3.65 4.00
CAT 150227P00083500 P 02/27/15 83.5 3.60 4.35
CAT 150227P00084000 P 02/27/15 84.0 3.80 5.15
CAT 150227P00084500 P 02/27/15 84.5 4.65 5.50
CAT 150227P00085000 P 02/27/15 85.0 5.15 5.55
CAT 150227P00085500 P 02/27/15 85.5 4.95 6.40
CAT 150227P00086000 P 02/27/15 86.0 5.35 6.70
CAT 150227P00086500 P 02/27/15 86.5 5.85 7.30
CAT 150227P00087000 P 02/27/15 87.0 6.75 7.80
CAT 150227P00087500 P 02/27/15 87.5 7.25 7.90
CAT 150227P00088000 P 02/27/15 88.0 7.20 8.30
CAT 150227P00088500 P 02/27/15 88.5 7.70 8.80
CAT 150227P00089000 P 02/27/15 89.0 8.65 9.35
CAT 150227P00089500 P 02/27/15 89.5 9.15 10.30
CAT 150227P00090000 P 02/27/15 90.0 8.80 10.60
CAT 150227P00090500 P 02/27/15 90.5 9.60 10.75
CAT 150227P00091000 P 02/27/15 91.0 10.60 11.60
CAT 150227P00092000 P 02/27/15 92.0 11.05 12.25
CAT 150227P00093000 P 02/27/15 93.0 12.60 13.60
CAT 150227P00094000 P 02/27/15 94.0 13.60 14.60
CAT 150227P00095000 P 02/27/15 95.0 14.60 15.40
CAT 150227P00096000 P 02/27/15 96.0 14.20 17.60
CAT 150227P00097000 P 02/27/15 97.0 15.20 18.60
CAT 150227P00098000 P 02/27/15 98.0 16.20 19.60
CAT 150227P00099000 P 02/27/15 99.0 17.20 19.30
CAT 150227P00100000 P 02/27/15 100.0 18.80 20.40
CAT 150227P00101000 P 02/27/15 101.0 19.20 22.60
CAT 150227P00102000 P 02/27/15 102.0 20.20 23.60
CAT 150227P00105000 P 02/27/15 105.0 23.20 26.60
CAT 150227P00110000 P 02/27/15 110.0 28.20 31.60
CAT 150306C00065000 C 03/06/15 65.0 13.60 16.95
CAT 150306C00070000 C 03/06/15 70.0 8.80 11.75
CAT 150306C00072000 C 03/06/15 72.0 7.95 9.35
CAT 150306C00072500 C 03/06/15 72.5 7.50 8.90
CAT 150306C00073000 C 03/06/15 73.0 6.75 8.40
CAT 150306C00073500 C 03/06/15 73.5 6.40 7.95
CAT 150306C00074000 C 03/06/15 74.0 5.95 7.50
CAT 150306C00074500 C 03/06/15 74.5 5.45 7.15
CAT 150306C00075000 C 03/06/15 75.0 5.10 6.60
CAT 150306C00075500 C 03/06/15 75.5 4.80 6.20
CAT 150306C00076000 C 03/06/15 76.0 4.40 5.75
CAT 150306C00076500 C 03/06/15 76.5 4.25 5.35
CAT 150306C00077000 C 03/06/15 77.0 4.10 4.95
CAT 150306C00077500 C 03/06/15 77.5 3.70 4.55
CAT 150306C00078000 C 03/06/15 78.0 3.40 3.65
CAT 150306C00078500 C 03/06/15 78.5 3.05 3.35
CAT 150306C00079000 C 03/06/15 79.0 2.73 3.05
CAT 150306C00079500 C 03/06/15 79.5 2.48 2.74
CAT 150306C00080000 C 03/06/15 80.0 2.19 2.46
CAT 150306C00080500 C 03/06/15 80.5 1.94 2.21
CAT 150306C00081000 C 03/06/15 81.0 1.72 2.00
CAT 150306C00081500 C 03/06/15 81.5 1.51 1.78
CAT 150306C00082000 C 03/06/15 82.0 1.31 1.58
CAT 150306C00082500 C 03/06/15 82.5 1.14 1.39
CAT 150306C00083000 C 03/06/15 83.0 0.98 1.11
CAT 150306C00083500 C 03/06/15 83.5 0.81 1.10
CAT 150306C00084000 C 03/06/15 84.0 0.69 1.00
CAT 150306C00084500 C 03/06/15 84.5 0.57 0.89
CAT 150306C00085000 C 03/06/15 85.0 0.53 0.76
CAT 150306C00085500 C 03/06/15 85.5 0.27 0.65
CAT 150306C00086000 C 03/06/15 86.0 0.22 0.53
CAT 150306C00086500 C 03/06/15 86.5 0.16 0.45
CAT 150306C00087000 C 03/06/15 87.0 0.13 0.39
CAT 150306C00087500 C 03/06/15 87.5 0.15 0.33
CAT 150306C00088000 C 03/06/15 88.0 0.06 0.30
CAT 150306C00088500 C 03/06/15 88.5 0.08 0.25
CAT 150306C00089000 C 03/06/15 89.0 0.07 0.22
CAT 150306C00090000 C 03/06/15 90.0 0.04 0.21
CAT 150306C00091000 C 03/06/15 91.0 0.01 0.16
CAT 150306C00092000 C 03/06/15 92.0 0.03 0.15
CAT 150306C00093000 C 03/06/15 93.0 0.01 0.14
CAT 150306C00094000 C 03/06/15 94.0 0.01 0.13
CAT 150306C00095000 C 03/06/15 95.0 0.00 0.12
CAT 150306C00096000 C 03/06/15 96.0 0.00 0.12
CAT 150306C00097000 C 03/06/15 97.0 0.00 0.12
CAT 150306C00098000 C 03/06/15 98.0 0.00 0.12
CAT 150306C00099000 C 03/06/15 99.0 0.00 0.12
CAT 150306P00065000 P 03/06/15 65.0 0.09 0.13
CAT 150306P00070000 P 03/06/15 70.0 0.17 0.42
CAT 150306P00072000 P 03/06/15 72.0 0.34 0.56
CAT 150306P00072500 P 03/06/15 72.5 0.37 0.62
CAT 150306P00073000 P 03/06/15 73.0 0.40 0.68
CAT 150306P00073500 P 03/06/15 73.5 0.46 0.73
CAT 150306P00074000 P 03/06/15 74.0 0.50 0.75
CAT 150306P00074500 P 03/06/15 74.5 0.56 0.87
CAT 150306P00075000 P 03/06/15 75.0 0.62 0.96
CAT 150306P00075500 P 03/06/15 75.5 0.69 0.95
CAT 150306P00076000 P 03/06/15 76.0 0.77 1.04
CAT 150306P00076500 P 03/06/15 76.5 0.81 1.16
CAT 150306P00077000 P 03/06/15 77.0 0.92 1.29
CAT 150306P00077500 P 03/06/15 77.5 1.03 1.47
CAT 150306P00078000 P 03/06/15 78.0 1.19 1.61
CAT 150306P00078500 P 03/06/15 78.5 1.35 1.76
CAT 150306P00079000 P 03/06/15 79.0 1.53 1.95
CAT 150306P00079500 P 03/06/15 79.5 1.74 2.17
CAT 150306P00080000 P 03/06/15 80.0 1.98 2.40
CAT 150306P00080500 P 03/06/15 80.5 2.22 2.65
CAT 150306P00081000 P 03/06/15 81.0 2.50 2.95
CAT 150306P00081500 P 03/06/15 81.5 2.80 3.20
CAT 150306P00082000 P 03/06/15 82.0 3.10 3.55
CAT 150306P00082500 P 03/06/15 82.5 3.45 3.90
CAT 150306P00083000 P 03/06/15 83.0 3.65 4.50
CAT 150306P00083500 P 03/06/15 83.5 3.65 4.90
CAT 150306P00084000 P 03/06/15 84.0 4.00 5.30
CAT 150306P00084500 P 03/06/15 84.5 4.35 5.70
CAT 150306P00085000 P 03/06/15 85.0 4.75 5.90
CAT 150306P00085500 P 03/06/15 85.5 5.10 6.55
CAT 150306P00086000 P 03/06/15 86.0 5.50 6.55
CAT 150306P00086500 P 03/06/15 86.5 5.95 7.20
CAT 150306P00087000 P 03/06/15 87.0 6.30 8.15
CAT 150306P00087500 P 03/06/15 87.5 6.75 7.90
CAT 150306P00088000 P 03/06/15 88.0 7.25 8.45
CAT 150306P00088500 P 03/06/15 88.5 7.75 8.90
CAT 150306P00089000 P 03/06/15 89.0 8.25 9.45
CAT 150306P00090000 P 03/06/15 90.0 9.30 10.35
CAT 150306P00091000 P 03/06/15 91.0 10.00 11.45
CAT 150306P00092000 P 03/06/15 92.0 10.25 12.40
CAT 150306P00093000 P 03/06/15 93.0 11.15 13.40
CAT 150306P00094000 P 03/06/15 94.0 12.15 14.35
CAT 150306P00095000 P 03/06/15 95.0 13.20 15.35
CAT 150306P00096000 P 03/06/15 96.0 14.15 16.25
CAT 150306P00097000 P 03/06/15 97.0 15.15 17.25
CAT 150306P00098000 P 03/06/15 98.0 16.15 18.25
CAT 150306P00099000 P 03/06/15 99.0 17.20 19.25
CAT 150313C00066000 C 03/13/15 66.0 12.75 15.70
CAT 150313C00067000 C 03/13/15 67.0 12.50 14.80
CAT 150313C00068000 C 03/13/15 68.0 11.20 13.25
CAT 150313C00069000 C 03/13/15 69.0 10.60 12.65
CAT 150313C00070000 C 03/13/15 70.0 8.80 11.85
CAT 150313C00071000 C 03/13/15 71.0 7.70 10.85
CAT 150313C00072000 C 03/13/15 72.0 7.70 9.95
CAT 150313C00072500 C 03/13/15 72.5 7.35 9.00
CAT 150313C00073000 C 03/13/15 73.0 7.00 8.55
CAT 150313C00073500 C 03/13/15 73.5 6.60 8.10
CAT 150313C00074000 C 03/13/15 74.0 6.15 7.60
CAT 150313C00074500 C 03/13/15 74.5 5.75 7.20
CAT 150313C00075000 C 03/13/15 75.0 5.35 6.80
CAT 150313C00075500 C 03/13/15 75.5 5.00 6.35
CAT 150313C00076000 C 03/13/15 76.0 4.65 5.90
CAT 150313C00076500 C 03/13/15 76.5 4.65 5.50
CAT 150313C00077000 C 03/13/15 77.0 4.25 5.15
CAT 150313C00077500 C 03/13/15 77.5 3.90 4.75
CAT 150313C00078000 C 03/13/15 78.0 3.60 3.90
CAT 150313C00078500 C 03/13/15 78.5 3.25 3.60
CAT 150313C00079000 C 03/13/15 79.0 2.96 3.30
CAT 150313C00079500 C 03/13/15 79.5 2.67 2.98
CAT 150313C00080000 C 03/13/15 80.0 2.42 2.73
CAT 150313C00080500 C 03/13/15 80.5 2.16 2.48
CAT 150313C00081000 C 03/13/15 81.0 1.93 2.25
CAT 150313C00081500 C 03/13/15 81.5 1.72 2.03
CAT 150313C00082000 C 03/13/15 82.0 1.52 1.82
CAT 150313C00082500 C 03/13/15 82.5 1.32 1.64
CAT 150313C00083000 C 03/13/15 83.0 1.14 1.47
CAT 150313C00083500 C 03/13/15 83.5 0.98 1.31
CAT 150313C00084000 C 03/13/15 84.0 0.82 1.17
CAT 150313C00084500 C 03/13/15 84.5 0.73 1.02
CAT 150313C00085000 C 03/13/15 85.0 0.62 0.94
CAT 150313C00085500 C 03/13/15 85.5 0.50 0.78
CAT 150313C00086000 C 03/13/15 86.0 0.33 0.68
CAT 150313C00086500 C 03/13/15 86.5 0.25 0.59
CAT 150313C00087000 C 03/13/15 87.0 0.22 0.52
CAT 150313C00087500 C 03/13/15 87.5 0.16 0.45
CAT 150313C00088000 C 03/13/15 88.0 0.18 0.39
CAT 150313C00089000 C 03/13/15 89.0 0.14 0.31
CAT 150313C00090000 C 03/13/15 90.0 0.05 0.24
CAT 150313C00091000 C 03/13/15 91.0 0.05 0.26
CAT 150313C00092000 C 03/13/15 92.0 0.03 0.27
CAT 150313C00093000 C 03/13/15 93.0 0.02 0.25
CAT 150313C00094000 C 03/13/15 94.0 0.02 0.25
CAT 150313C00095000 C 03/13/15 95.0 0.01 0.14
CAT 150313P00066000 P 03/13/15 66.0 0.06 0.30
CAT 150313P00067000 P 03/13/15 67.0 0.15 0.31
CAT 150313P00068000 P 03/13/15 68.0 0.11 0.39
CAT 150313P00069000 P 03/13/15 69.0 0.22 0.43
CAT 150313P00070000 P 03/13/15 70.0 0.29 0.48
CAT 150313P00071000 P 03/13/15 71.0 0.34 0.56
CAT 150313P00072000 P 03/13/15 72.0 0.39 0.66
CAT 150313P00072500 P 03/13/15 72.5 0.47 0.72
CAT 150313P00073000 P 03/13/15 73.0 0.51 0.78
CAT 150313P00073500 P 03/13/15 73.5 0.56 0.76
CAT 150313P00074000 P 03/13/15 74.0 0.61 0.93
CAT 150313P00074500 P 03/13/15 74.5 0.67 1.00
CAT 150313P00075000 P 03/13/15 75.0 0.74 1.08
CAT 150313P00075500 P 03/13/15 75.5 0.82 1.13
CAT 150313P00076000 P 03/13/15 76.0 0.91 1.20
CAT 150313P00076500 P 03/13/15 76.5 1.01 1.35
CAT 150313P00077000 P 03/13/15 77.0 1.13 1.50
CAT 150313P00077500 P 03/13/15 77.5 1.20 1.63
CAT 150313P00078000 P 03/13/15 78.0 1.35 1.79
CAT 150313P00078500 P 03/13/15 78.5 1.53 1.90
CAT 150313P00079000 P 03/13/15 79.0 1.73 2.16
CAT 150313P00079500 P 03/13/15 79.5 1.93 2.37
CAT 150313P00080000 P 03/13/15 80.0 2.15 2.59
CAT 150313P00080500 P 03/13/15 80.5 2.49 2.84
CAT 150313P00081000 P 03/13/15 81.0 2.68 3.15
CAT 150313P00081500 P 03/13/15 81.5 2.97 3.40
CAT 150313P00082000 P 03/13/15 82.0 3.25 3.70
CAT 150313P00082500 P 03/13/15 82.5 3.60 4.00
CAT 150313P00083000 P 03/13/15 83.0 3.90 4.70
CAT 150313P00083500 P 03/13/15 83.5 4.05 5.05
CAT 150313P00084000 P 03/13/15 84.0 4.15 5.45
CAT 150313P00084500 P 03/13/15 84.5 4.50 5.85
CAT 150313P00085000 P 03/13/15 85.0 4.85 5.90
CAT 150313P00085500 P 03/13/15 85.5 5.30 6.65
CAT 150313P00086000 P 03/13/15 86.0 5.60 7.15
CAT 150313P00086500 P 03/13/15 86.5 6.05 7.60
CAT 150313P00087000 P 03/13/15 87.0 5.90 9.15
CAT 150313P00087500 P 03/13/15 87.5 6.90 8.10
CAT 150313P00088000 P 03/13/15 88.0 7.35 8.55
CAT 150313P00089000 P 03/13/15 89.0 8.20 9.50
CAT 150313P00090000 P 03/13/15 90.0 9.80 10.45
CAT 150313P00091000 P 03/13/15 91.0 10.80 11.45
CAT 150313P00092000 P 03/13/15 92.0 11.05 12.50
CAT 150313P00093000 P 03/13/15 93.0 12.05 13.50
CAT 150313P00094000 P 03/13/15 94.0 13.00 14.55
CAT 150313P00095000 P 03/13/15 95.0 13.90 15.35
CAT 150320C00065000 C 03/20/15 65.0 13.55 16.90
CAT 150320C00070000 C 03/20/15 70.0 9.95 11.40
CAT 150320C00072500 C 03/20/15 72.5 8.05 8.55
CAT 150320C00075000 C 03/20/15 75.0 5.95 6.45
CAT 150320C00077500 C 03/20/15 77.5 4.20 4.35
CAT 150320C00080000 C 03/20/15 80.0 2.70 2.81
CAT 150320C00082500 C 03/20/15 82.5 1.57 1.68
CAT 150320C00085000 C 03/20/15 85.0 0.87 0.92
CAT 150320C00087500 C 03/20/15 87.5 0.45 0.50
CAT 150320C00090000 C 03/20/15 90.0 0.24 0.25
CAT 150320C00092500 C 03/20/15 92.5 0.11 0.15
CAT 150320C00095000 C 03/20/15 95.0 0.06 0.11
CAT 150320C00097500 C 03/20/15 97.5 0.02 0.08
CAT 150320C00100000 C 03/20/15 100.0 0.01 0.05
CAT 150320C00105000 C 03/20/15 105.0 0.00 0.05
CAT 150320C00110000 C 03/20/15 110.0 0.00 0.05
CAT 150320C00115000 C 03/20/15 115.0 0.00 0.03
CAT 150320C00120000 C 03/20/15 120.0 0.00 0.03
CAT 150320P00065000 P 03/20/15 65.0 0.17 0.21
CAT 150320P00070000 P 03/20/15 70.0 0.43 0.45
CAT 150320P00072500 P 03/20/15 72.5 0.67 0.72
CAT 150320P00075000 P 03/20/15 75.0 1.07 1.13
CAT 150320P00077500 P 03/20/15 77.5 1.71 1.80
CAT 150320P00080000 P 03/20/15 80.0 2.67 2.78
CAT 150320P00082500 P 03/20/15 82.5 4.05 4.20
CAT 150320P00085000 P 03/20/15 85.0 5.80 6.00
CAT 150320P00087500 P 03/20/15 87.5 7.75 8.10
CAT 150320P00090000 P 03/20/15 90.0 9.80 10.40
CAT 150320P00092500 P 03/20/15 92.5 11.55 13.00
CAT 150320P00095000 P 03/20/15 95.0 13.55 16.70
CAT 150320P00097500 P 03/20/15 97.5 15.70 19.20
CAT 150320P00100000 P 03/20/15 100.0 19.90 20.25
CAT 150320P00105000 P 03/20/15 105.0 23.20 26.70
CAT 150320P00110000 P 03/20/15 110.0 28.20 31.70
CAT 150320P00115000 P 03/20/15 115.0 33.20 36.70
CAT 150320P00120000 P 03/20/15 120.0 38.35 41.70
CAT 150417C00065000 C 04/17/15 65.0 14.30 16.30
CAT 150417C00070000 C 04/17/15 70.0 10.60 11.15
CAT 150417C00072500 C 04/17/15 72.5 8.45 9.00
CAT 150417C00075000 C 04/17/15 75.0 6.50 6.95
CAT 150417C00077500 C 04/17/15 77.5 4.75 4.95
CAT 150417C00080000 C 04/17/15 80.0 3.35 3.50
CAT 150417C00082500 C 04/17/15 82.5 2.21 2.34
CAT 150417C00085000 C 04/17/15 85.0 1.39 1.48
CAT 150417C00087500 C 04/17/15 87.5 0.82 0.89
CAT 150417C00090000 C 04/17/15 90.0 0.48 0.53
CAT 150417C00092500 C 04/17/15 92.5 0.28 0.33
CAT 150417C00095000 C 04/17/15 95.0 0.16 0.20
CAT 150417C00100000 C 04/17/15 100.0 0.06 0.11
CAT 150417P00065000 P 04/17/15 65.0 0.34 0.41
CAT 150417P00070000 P 04/17/15 70.0 0.79 0.87
CAT 150417P00072500 P 04/17/15 72.5 1.20 1.28
CAT 150417P00075000 P 04/17/15 75.0 1.77 1.86
CAT 150417P00077500 P 04/17/15 77.5 2.54 2.67
CAT 150417P00080000 P 04/17/15 80.0 3.65 3.80
CAT 150417P00082500 P 04/17/15 82.5 5.05 5.25
CAT 150417P00085000 P 04/17/15 85.0 6.75 6.95
CAT 150417P00087500 P 04/17/15 87.5 8.40 9.00
CAT 150417P00090000 P 04/17/15 90.0 10.15 11.20
CAT 150417P00092500 P 04/17/15 92.5 11.90 13.55
CAT 150417P00095000 P 04/17/15 95.0 14.00 17.20
CAT 150417P00100000 P 04/17/15 100.0 18.75 22.30
CAT 150515C00047500 C 05/15/15 47.5 30.95 34.45
CAT 150515C00050000 C 05/15/15 50.0 28.45 31.95
CAT 150515C00055000 C 05/15/15 55.0 23.50 27.00
CAT 150515C00060000 C 05/15/15 60.0 18.60 22.05
CAT 150515C00065000 C 05/15/15 65.0 14.15 16.40
CAT 150515C00070000 C 05/15/15 70.0 10.85 11.40
CAT 150515C00072500 C 05/15/15 72.5 8.80 9.30
CAT 150515C00075000 C 05/15/15 75.0 7.00 7.20
CAT 150515C00077500 C 05/15/15 77.5 5.30 5.50
CAT 150515C00080000 C 05/15/15 80.0 3.90 4.05
CAT 150515C00082500 C 05/15/15 82.5 2.76 2.85
CAT 150515C00085000 C 05/15/15 85.0 1.89 1.97
CAT 150515C00087500 C 05/15/15 87.5 1.25 1.32
CAT 150515C00090000 C 05/15/15 90.0 0.81 0.88
CAT 150515C00092500 C 05/15/15 92.5 0.52 0.59
CAT 150515C00095000 C 05/15/15 95.0 0.34 0.40
CAT 150515C00097500 C 05/15/15 97.5 0.22 0.27
CAT 150515C00100000 C 05/15/15 100.0 0.14 0.18
CAT 150515C00105000 C 05/15/15 105.0 0.06 0.14
CAT 150515C00110000 C 05/15/15 110.0 0.03 0.10
CAT 150515C00115000 C 05/15/15 115.0 0.01 0.07
CAT 150515C00120000 C 05/15/15 120.0 0.01 0.06
CAT 150515C00125000 C 05/15/15 125.0 0.00 0.05
CAT 150515C00130000 C 05/15/15 130.0 0.00 0.05
CAT 150515C00135000 C 05/15/15 135.0 0.00 0.05
CAT 150515C00140000 C 05/15/15 140.0 0.00 0.04
CAT 150515C00145000 C 05/15/15 145.0 0.00 0.04
CAT 150515C00150000 C 05/15/15 150.0 0.00 0.04
CAT 150515P00047500 P 05/15/15 47.5 0.08 0.11
CAT 150515P00050000 P 05/15/15 50.0 0.09 0.14
CAT 150515P00055000 P 05/15/15 55.0 0.18 0.22
CAT 150515P00060000 P 05/15/15 60.0 0.31 0.35
CAT 150515P00065000 P 05/15/15 65.0 0.61 0.68
CAT 150515P00070000 P 05/15/15 70.0 1.24 1.31
CAT 150515P00072500 P 05/15/15 72.5 1.72 1.80
CAT 150515P00075000 P 05/15/15 75.0 2.39 2.49
CAT 150515P00077500 P 05/15/15 77.5 3.25 3.40
CAT 150515P00080000 P 05/15/15 80.0 4.35 4.50
CAT 150515P00082500 P 05/15/15 82.5 5.70 5.90
CAT 150515P00085000 P 05/15/15 85.0 7.35 7.55
CAT 150515P00087500 P 05/15/15 87.5 9.20 9.45
CAT 150515P00090000 P 05/15/15 90.0 10.90 11.55
CAT 150515P00092500 P 05/15/15 92.5 12.75 13.75
CAT 150515P00095000 P 05/15/15 95.0 15.25 16.10
CAT 150515P00097500 P 05/15/15 97.5 17.80 18.50
CAT 150515P00100000 P 05/15/15 100.0 20.20 20.95
CAT 150515P00105000 P 05/15/15 105.0 25.10 25.90
CAT 150515P00110000 P 05/15/15 110.0 28.70 32.25
CAT 150515P00115000 P 05/15/15 115.0 33.70 37.25
CAT 150515P00120000 P 05/15/15 120.0 38.85 42.15
CAT 150515P00125000 P 05/15/15 125.0 43.60 47.20
CAT 150515P00130000 P 05/15/15 130.0 48.60 52.20
CAT 150515P00135000 P 05/15/15 135.0 53.65 57.20
CAT 150515P00140000 P 05/15/15 140.0 58.45 62.20
CAT 150515P00145000 P 05/15/15 145.0 63.60 67.20
CAT 150515P00150000 P 05/15/15 150.0 68.60 72.20
CAT 150821C00050000 C 08/21/15 50.0 28.50 32.00
CAT 150821C00055000 C 08/21/15 55.0 23.60 27.20
CAT 150821C00060000 C 08/21/15 60.0 19.70 22.15
CAT 150821C00065000 C 08/21/15 65.0 15.70 16.35
CAT 150821C00070000 C 08/21/15 70.0 11.55 12.20
CAT 150821C00072500 C 08/21/15 72.5 9.75 9.95
CAT 150821C00075000 C 08/21/15 75.0 8.00 8.20
CAT 150821C00077500 C 08/21/15 77.5 6.50 6.70
CAT 150821C00080000 C 08/21/15 80.0 5.15 5.35
CAT 150821C00082500 C 08/21/15 82.5 4.05 4.20
CAT 150821C00085000 C 08/21/15 85.0 3.05 3.25
CAT 150821C00087500 C 08/21/15 87.5 2.32 2.44
CAT 150821C00090000 C 08/21/15 90.0 1.72 1.83
CAT 150821C00092500 C 08/21/15 92.5 1.27 1.38
CAT 150821C00095000 C 08/21/15 95.0 0.93 1.00
CAT 150821C00097500 C 08/21/15 97.5 0.67 0.77
CAT 150821C00100000 C 08/21/15 100.0 0.49 0.55
CAT 150821C00105000 C 08/21/15 105.0 0.26 0.34
CAT 150821C00110000 C 08/21/15 110.0 0.14 0.23
CAT 150821C00115000 C 08/21/15 115.0 0.08 0.15
CAT 150821C00120000 C 08/21/15 120.0 0.05 0.12
CAT 150821P00050000 P 08/21/15 50.0 0.30 0.34
CAT 150821P00055000 P 08/21/15 55.0 0.50 0.55
CAT 150821P00060000 P 08/21/15 60.0 0.86 0.90
CAT 150821P00065000 P 08/21/15 65.0 1.45 1.52
CAT 150821P00070000 P 08/21/15 70.0 2.42 2.50
CAT 150821P00072500 P 08/21/15 72.5 3.10 3.25
CAT 150821P00075000 P 08/21/15 75.0 3.90 4.10
CAT 150821P00077500 P 08/21/15 77.5 4.95 5.10
CAT 150821P00080000 P 08/21/15 80.0 6.15 6.35
CAT 150821P00082500 P 08/21/15 82.5 7.50 7.75
CAT 150821P00085000 P 08/21/15 85.0 9.10 9.30
CAT 150821P00087500 P 08/21/15 87.5 10.85 11.10
CAT 150821P00090000 P 08/21/15 90.0 12.75 13.00
CAT 150821P00092500 P 08/21/15 92.5 14.80 15.10
CAT 150821P00095000 P 08/21/15 95.0 16.45 17.25
CAT 150821P00097500 P 08/21/15 97.5 17.90 20.00
CAT 150821P00100000 P 08/21/15 100.0 20.65 21.85
CAT 150821P00105000 P 08/21/15 105.0 24.65 27.85
CAT 150821P00110000 P 08/21/15 110.0 29.35 32.90
CAT 150821P00115000 P 08/21/15 115.0 34.30 37.80
CAT 150821P00120000 P 08/21/15 120.0 39.25 42.75
CAT 160115C00045000 C 01/15/16 45.0 33.25 37.40
CAT 160115C00047500 C 01/15/16 47.5 30.90 35.00
CAT 160115C00050000 C 01/15/16 50.0 28.45 32.50
CAT 160115C00055000 C 01/15/16 55.0 23.60 27.25
CAT 160115C00060000 C 01/15/16 60.0 19.90 21.80
CAT 160115C00065000 C 01/15/16 65.0 16.25 16.95
CAT 160115C00070000 C 01/15/16 70.0 12.40 13.10
CAT 160115C00072500 C 01/15/16 72.5 10.70 11.35
CAT 160115C00075000 C 01/15/16 75.0 9.15 9.55
CAT 160115C00077500 C 01/15/16 77.5 7.75 8.10
CAT 160115C00080000 C 01/15/16 80.0 6.55 6.75
CAT 160115C00082500 C 01/15/16 82.5 5.40 5.65
CAT 160115C00085000 C 01/15/16 85.0 4.45 4.65
CAT 160115C00087500 C 01/15/16 87.5 3.65 3.80
CAT 160115C00090000 C 01/15/16 90.0 2.94 3.10
CAT 160115C00092500 C 01/15/16 92.5 2.34 2.53
CAT 160115C00095000 C 01/15/16 95.0 1.91 2.05
CAT 160115C00097500 C 01/15/16 97.5 1.53 1.69
CAT 160115C00100000 C 01/15/16 100.0 1.23 1.32
CAT 160115C00105000 C 01/15/16 105.0 0.80 0.90
CAT 160115C00110000 C 01/15/16 110.0 0.50 0.57
CAT 160115C00115000 C 01/15/16 115.0 0.32 0.43
CAT 160115C00120000 C 01/15/16 120.0 0.22 0.33
CAT 160115C00125000 C 01/15/16 125.0 0.15 0.25
CAT 160115C00130000 C 01/15/16 130.0 0.10 0.21
CAT 160115C00135000 C 01/15/16 135.0 0.08 0.17
CAT 160115C00140000 C 01/15/16 140.0 0.05 0.15
CAT 160115C00145000 C 01/15/16 145.0 0.04 0.13
CAT 160115C00150000 C 01/15/16 150.0 0.02 0.11
CAT 160115C00155000 C 01/15/16 155.0 0.01 0.10
CAT 160115C00160000 C 01/15/16 160.0 0.01 0.09
CAT 160115P00045000 P 01/15/16 45.0 0.43 0.49
CAT 160115P00047500 P 01/15/16 47.5 0.54 0.61
CAT 160115P00050000 P 01/15/16 50.0 0.66 0.74
CAT 160115P00055000 P 01/15/16 55.0 1.09 1.15
CAT 160115P00060000 P 01/15/16 60.0 1.69 1.80
CAT 160115P00065000 P 01/15/16 65.0 2.62 2.75
CAT 160115P00070000 P 01/15/16 70.0 3.90 4.10
CAT 160115P00072500 P 01/15/16 72.5 4.80 5.00
CAT 160115P00075000 P 01/15/16 75.0 5.75 6.00
CAT 160115P00077500 P 01/15/16 77.5 6.90 7.10
CAT 160115P00080000 P 01/15/16 80.0 8.15 8.40
CAT 160115P00082500 P 01/15/16 82.5 9.55 9.80
CAT 160115P00085000 P 01/15/16 85.0 11.10 11.35
CAT 160115P00087500 P 01/15/16 87.5 12.80 13.05
CAT 160115P00090000 P 01/15/16 90.0 14.60 14.90
CAT 160115P00092500 P 01/15/16 92.5 16.55 16.80
CAT 160115P00095000 P 01/15/16 95.0 17.90 18.90
CAT 160115P00097500 P 01/15/16 97.5 20.05 20.95
CAT 160115P00100000 P 01/15/16 100.0 22.80 23.30
CAT 160115P00105000 P 01/15/16 105.0 25.75 28.40
CAT 160115P00110000 P 01/15/16 110.0 30.50 34.05
CAT 160115P00115000 P 01/15/16 115.0 35.10 38.85
CAT 160115P00120000 P 01/15/16 120.0 39.55 43.60
CAT 160115P00125000 P 01/15/16 125.0 44.50 48.60
CAT 160115P00130000 P 01/15/16 130.0 49.35 53.60
CAT 160115P00135000 P 01/15/16 135.0 54.35 58.60
CAT 160115P00140000 P 01/15/16 140.0 59.30 63.35
CAT 160115P00145000 P 01/15/16 145.0 64.25 68.45
CAT 160115P00150000 P 01/15/16 150.0 69.20 73.45
CAT 160115P00155000 P 01/15/16 155.0 74.15 78.25
CAT 160115P00160000 P 01/15/16 160.0 79.05 83.20
CAT 170120C00042500 C 01/20/17 42.5 35.80 39.95
CAT 170120C00045000 C 01/20/17 45.0 33.35 37.40
CAT 170120C00047500 C 01/20/17 47.5 30.85 35.00
CAT 170120C00050000 C 01/20/17 50.0 28.80 32.30
CAT 170120C00055000 C 01/20/17 55.0 24.00 27.35
CAT 170120C00060000 C 01/20/17 60.0 21.15 22.10
CAT 170120C00065000 C 01/20/17 65.0 17.05 18.60
CAT 170120C00070000 C 01/20/17 70.0 14.30 15.40
CAT 170120C00072500 C 01/20/17 72.5 12.05 13.95
CAT 170120C00075000 C 01/20/17 75.0 10.65 12.60
CAT 170120C00077500 C 01/20/17 77.5 9.30 11.05
CAT 170120C00080000 C 01/20/17 80.0 9.00 9.75
CAT 170120C00082500 C 01/20/17 82.5 7.10 8.60
CAT 170120C00085000 C 01/20/17 85.0 6.35 7.70
CAT 170120C00087500 C 01/20/17 87.5 5.90 6.75
CAT 170120C00090000 C 01/20/17 90.0 5.10 5.95
CAT 170120C00092500 C 01/20/17 92.5 4.30 5.15
CAT 170120C00095000 C 01/20/17 95.0 3.30 4.55
CAT 170120C00097500 C 01/20/17 97.5 2.95 4.00
CAT 170120C00100000 C 01/20/17 100.0 2.60 3.50
CAT 170120C00105000 C 01/20/17 105.0 1.84 2.60
CAT 170120C00110000 C 01/20/17 110.0 1.70 2.10
CAT 170120C00115000 C 01/20/17 115.0 0.78 1.72
CAT 170120C00120000 C 01/20/17 120.0 0.95 1.25
CAT 170120C00125000 C 01/20/17 125.0 0.57 1.16
CAT 170120C00130000 C 01/20/17 130.0 0.45 0.93
CAT 170120C00135000 C 01/20/17 135.0 0.40 0.73
CAT 170120C00140000 C 01/20/17 140.0 0.10 0.58
CAT 170120C00145000 C 01/20/17 145.0 0.02 0.47
CAT 170120C00150000 C 01/20/17 150.0 0.02 0.38
CAT 170120C00155000 C 01/20/17 155.0 0.02 0.32
CAT 170120P00042500 P 01/20/17 42.5 0.73 1.00
CAT 170120P00045000 P 01/20/17 45.0 0.95 1.45
CAT 170120P00047500 P 01/20/17 47.5 1.21 1.80
CAT 170120P00050000 P 01/20/17 50.0 1.50 2.10
CAT 170120P00055000 P 01/20/17 55.0 2.46 2.80
CAT 170120P00060000 P 01/20/17 60.0 3.65 4.20
CAT 170120P00065000 P 01/20/17 65.0 5.10 5.75
CAT 170120P00070000 P 01/20/17 70.0 6.75 7.85
CAT 170120P00072500 P 01/20/17 72.5 7.80 8.95
CAT 170120P00075000 P 01/20/17 75.0 9.25 10.10
CAT 170120P00077500 P 01/20/17 77.5 10.25 11.00
CAT 170120P00080000 P 01/20/17 80.0 11.00 12.40
CAT 170120P00082500 P 01/20/17 82.5 12.90 14.25
CAT 170120P00085000 P 01/20/17 85.0 14.40 15.65
CAT 170120P00087500 P 01/20/17 87.5 15.95 17.00
CAT 170120P00090000 P 01/20/17 90.0 17.65 18.70
CAT 170120P00092500 P 01/20/17 92.5 19.40 21.05
CAT 170120P00095000 P 01/20/17 95.0 21.20 22.95
CAT 170120P00097500 P 01/20/17 97.5 23.10 24.85
CAT 170120P00100000 P 01/20/17 100.0 24.90 26.85
CAT 170120P00105000 P 01/20/17 105.0 28.60 30.95
CAT 170120P00110000 P 01/20/17 110.0 32.95 35.35
CAT 170120P00115000 P 01/20/17 115.0 37.55 39.80
CAT 170120P00120000 P 01/20/17 120.0 41.50 45.20
CAT 170120P00125000 P 01/20/17 125.0 46.10 49.85
CAT 170120P00130000 P 01/20/17 130.0 51.40 54.60
CAT 170120P00135000 P 01/20/17 135.0 55.25 59.40
CAT 170120P00140000 P 01/20/17 140.0 60.10 64.65
CAT 170120P00145000 P 01/20/17 145.0 64.75 69.00
CAT 170120P00150000 P 01/20/17 150.0 69.80 74.00
CAT 170120P00155000 P 01/20/17 155.0 74.65 79.00

OPRA data is delayed 15 minutes.