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 (2014-08-22)Premium Content

Caterpillar Inc (CAT)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAT 141031C00070000 C 10/31/14 70.0 27.60 30.60
CAT 141031C00072500 C 10/31/14 72.5 25.10 27.95
CAT 141031C00075000 C 10/31/14 75.0 22.70 25.95
CAT 141031C00080000 C 10/31/14 80.0 17.55 20.55
CAT 141031C00081000 C 10/31/14 81.0 16.55 19.95
CAT 141031C00082000 C 10/31/14 82.0 15.55 18.50
CAT 141031C00083000 C 10/31/14 83.0 14.70 17.10
CAT 141031C00084000 C 10/31/14 84.0 13.80 15.75
CAT 141031C00085000 C 10/31/14 85.0 12.80 14.75
CAT 141031C00086000 C 10/31/14 86.0 12.00 13.80
CAT 141031C00087000 C 10/31/14 87.0 11.60 12.75
CAT 141031C00088000 C 10/31/14 88.0 10.35 11.75
CAT 141031C00089000 C 10/31/14 89.0 9.60 10.80
CAT 141031C00090000 C 10/31/14 90.0 9.20 9.75
CAT 141031C00091000 C 10/31/14 91.0 7.55 8.75
CAT 141031C00092000 C 10/31/14 92.0 6.45 7.75
CAT 141031C00093000 C 10/31/14 93.0 6.30 6.80
CAT 141031C00094000 C 10/31/14 94.0 5.20 5.85
CAT 141031C00095000 C 10/31/14 95.0 4.20 4.90
CAT 141031C00096000 C 10/31/14 96.0 3.45 3.95
CAT 141031C00097000 C 10/31/14 97.0 2.73 2.89
CAT 141031C00098000 C 10/31/14 98.0 1.92 2.13
CAT 141031C00099000 C 10/31/14 99.0 1.25 1.46
CAT 141031C00100000 C 10/31/14 100.0 0.73 0.85
CAT 141031C00101000 C 10/31/14 101.0 0.38 0.47
CAT 141031C00102000 C 10/31/14 102.0 0.20 0.25
CAT 141031C00103000 C 10/31/14 103.0 0.09 0.15
CAT 141031C00104000 C 10/31/14 104.0 0.03 0.14
CAT 141031C00105000 C 10/31/14 105.0 0.01 0.12
CAT 141031C00106000 C 10/31/14 106.0 0.00 0.18
CAT 141031C00107000 C 10/31/14 107.0 0.00 0.15
CAT 141031C00108000 C 10/31/14 108.0 0.00 0.12
CAT 141031C00109000 C 10/31/14 109.0 0.00 0.17
CAT 141031C00110000 C 10/31/14 110.0 0.00 0.14
CAT 141031C00111000 C 10/31/14 111.0 0.01 0.14
CAT 141031C00112000 C 10/31/14 112.0 0.00 0.16
CAT 141031C00113000 C 10/31/14 113.0 0.00 0.16
CAT 141031C00114000 C 10/31/14 114.0 0.00 0.16
CAT 141031C00115000 C 10/31/14 115.0 0.00 0.09
CAT 141031C00116000 C 10/31/14 116.0 0.00 0.16
CAT 141031C00117000 C 10/31/14 117.0 0.00 0.16
CAT 141031C00118000 C 10/31/14 118.0 0.00 0.16
CAT 141031C00119000 C 10/31/14 119.0 0.00 0.16
CAT 141031C00120000 C 10/31/14 120.0 0.00 0.09
CAT 141031C00121000 C 10/31/14 121.0 0.00 0.16
CAT 141031C00122000 C 10/31/14 122.0 0.00 0.16
CAT 141031C00123000 C 10/31/14 123.0 0.00 0.16
CAT 141031C00125000 C 10/31/14 125.0 0.00 0.16
CAT 141031C00130000 C 10/31/14 130.0 0.00 0.16
CAT 141031C00135000 C 10/31/14 135.0 0.00 0.16
CAT 141031P00070000 P 10/31/14 70.0 0.00 0.14
CAT 141031P00072500 P 10/31/14 72.5 0.00 0.16
CAT 141031P00075000 P 10/31/14 75.0 0.00 0.14
CAT 141031P00080000 P 10/31/14 80.0 0.00 0.13
CAT 141031P00081000 P 10/31/14 81.0 0.00 0.14
CAT 141031P00082000 P 10/31/14 82.0 0.00 0.14
CAT 141031P00083000 P 10/31/14 83.0 0.00 0.14
CAT 141031P00084000 P 10/31/14 84.0 0.00 0.14
CAT 141031P00085000 P 10/31/14 85.0 0.00 0.14
CAT 141031P00086000 P 10/31/14 86.0 0.00 0.14
CAT 141031P00087000 P 10/31/14 87.0 0.00 0.14
CAT 141031P00088000 P 10/31/14 88.0 0.00 0.14
CAT 141031P00089000 P 10/31/14 89.0 0.00 0.14
CAT 141031P00090000 P 10/31/14 90.0 0.04 0.07
CAT 141031P00091000 P 10/31/14 91.0 0.02 0.11
CAT 141031P00092000 P 10/31/14 92.0 0.05 0.12
CAT 141031P00093000 P 10/31/14 93.0 0.05 0.14
CAT 141031P00094000 P 10/31/14 94.0 0.09 0.21
CAT 141031P00095000 P 10/31/14 95.0 0.12 0.19
CAT 141031P00096000 P 10/31/14 96.0 0.22 0.31
CAT 141031P00097000 P 10/31/14 97.0 0.31 0.42
CAT 141031P00098000 P 10/31/14 98.0 0.50 0.62
CAT 141031P00099000 P 10/31/14 99.0 0.83 0.90
CAT 141031P00100000 P 10/31/14 100.0 1.29 1.43
CAT 141031P00101000 P 10/31/14 101.0 1.91 2.11
CAT 141031P00102000 P 10/31/14 102.0 2.47 3.50
CAT 141031P00103000 P 10/31/14 103.0 3.40 4.80
CAT 141031P00104000 P 10/31/14 104.0 4.20 5.80
CAT 141031P00105000 P 10/31/14 105.0 5.25 6.70
CAT 141031P00106000 P 10/31/14 106.0 6.25 7.80
CAT 141031P00107000 P 10/31/14 107.0 7.15 8.75
CAT 141031P00108000 P 10/31/14 108.0 7.05 9.90
CAT 141031P00109000 P 10/31/14 109.0 7.90 10.60
CAT 141031P00110000 P 10/31/14 110.0 8.90 12.10
CAT 141031P00111000 P 10/31/14 111.0 9.90 12.85
CAT 141031P00112000 P 10/31/14 112.0 10.90 13.15
CAT 141031P00113000 P 10/31/14 113.0 11.95 14.50
CAT 141031P00114000 P 10/31/14 114.0 12.35 16.25
CAT 141031P00115000 P 10/31/14 115.0 13.40 17.40
CAT 141031P00116000 P 10/31/14 116.0 14.50 18.40
CAT 141031P00117000 P 10/31/14 117.0 15.50 19.20
CAT 141031P00118000 P 10/31/14 118.0 16.55 20.20
CAT 141031P00119000 P 10/31/14 119.0 17.60 21.20
CAT 141031P00120000 P 10/31/14 120.0 18.55 22.30
CAT 141031P00121000 P 10/31/14 121.0 19.65 23.30
CAT 141031P00122000 P 10/31/14 122.0 20.55 24.30
CAT 141031P00123000 P 10/31/14 123.0 21.65 25.30
CAT 141031P00125000 P 10/31/14 125.0 23.55 27.85
CAT 141031P00130000 P 10/31/14 130.0 28.60 32.25
CAT 141031P00135000 P 10/31/14 135.0 33.75 37.25
CAT 141107C00070000 C 11/07/14 70.0 27.70 31.10
CAT 141107C00075000 C 11/07/14 75.0 22.80 25.95
CAT 141107C00080000 C 11/07/14 80.0 17.80 20.80
CAT 141107C00081000 C 11/07/14 81.0 16.80 19.80
CAT 141107C00082000 C 11/07/14 82.0 15.80 18.80
CAT 141107C00083000 C 11/07/14 83.0 14.80 18.05
CAT 141107C00084000 C 11/07/14 84.0 14.10 16.45
CAT 141107C00085000 C 11/07/14 85.0 13.25 14.95
CAT 141107C00086000 C 11/07/14 86.0 12.15 14.25
CAT 141107C00087000 C 11/07/14 87.0 11.05 13.35
CAT 141107C00088000 C 11/07/14 88.0 10.45 11.80
CAT 141107C00089000 C 11/07/14 89.0 9.10 11.25
CAT 141107C00090000 C 11/07/14 90.0 8.50 9.90
CAT 141107C00091000 C 11/07/14 91.0 7.45 8.90
CAT 141107C00092000 C 11/07/14 92.0 6.55 7.90
CAT 141107C00093000 C 11/07/14 93.0 6.15 6.80
CAT 141107C00094000 C 11/07/14 94.0 5.35 5.95
CAT 141107C00095000 C 11/07/14 95.0 4.70 4.95
CAT 141107C00096000 C 11/07/14 96.0 3.85 4.15
CAT 141107C00097000 C 11/07/14 97.0 3.10 3.30
CAT 141107C00098000 C 11/07/14 98.0 2.38 2.53
CAT 141107C00099000 C 11/07/14 99.0 1.74 1.85
CAT 141107C00100000 C 11/07/14 100.0 1.21 1.31
CAT 141107C00101000 C 11/07/14 101.0 0.79 0.90
CAT 141107C00102000 C 11/07/14 102.0 0.50 0.57
CAT 141107C00103000 C 11/07/14 103.0 0.21 0.45
CAT 141107C00104000 C 11/07/14 104.0 0.13 0.25
CAT 141107C00105000 C 11/07/14 105.0 0.08 0.14
CAT 141107C00106000 C 11/07/14 106.0 0.03 0.12
CAT 141107C00107000 C 11/07/14 107.0 0.01 0.14
CAT 141107C00108000 C 11/07/14 108.0 0.00 0.20
CAT 141107C00109000 C 11/07/14 109.0 0.00 0.19
CAT 141107C00110000 C 11/07/14 110.0 0.00 0.14
CAT 141107C00111000 C 11/07/14 111.0 0.00 0.17
CAT 141107C00112000 C 11/07/14 112.0 0.00 0.18
CAT 141107C00113000 C 11/07/14 113.0 0.00 0.18
CAT 141107C00114000 C 11/07/14 114.0 0.00 0.18
CAT 141107C00115000 C 11/07/14 115.0 0.00 0.09
CAT 141107C00116000 C 11/07/14 116.0 0.00 0.18
CAT 141107C00117000 C 11/07/14 117.0 0.00 0.18
CAT 141107C00118000 C 11/07/14 118.0 0.00 0.18
CAT 141107C00119000 C 11/07/14 119.0 0.00 0.18
CAT 141107C00120000 C 11/07/14 120.0 0.00 0.09
CAT 141107P00070000 P 11/07/14 70.0 0.00 0.14
CAT 141107P00075000 P 11/07/14 75.0 0.00 0.14
CAT 141107P00080000 P 11/07/14 80.0 0.00 0.04
CAT 141107P00081000 P 11/07/14 81.0 0.01 0.08
CAT 141107P00082000 P 11/07/14 82.0 0.01 0.19
CAT 141107P00083000 P 11/07/14 83.0 0.02 0.19
CAT 141107P00084000 P 11/07/14 84.0 0.02 0.22
CAT 141107P00085000 P 11/07/14 85.0 0.03 0.20
CAT 141107P00086000 P 11/07/14 86.0 0.03 0.22
CAT 141107P00087000 P 11/07/14 87.0 0.04 0.22
CAT 141107P00088000 P 11/07/14 88.0 0.05 0.19
CAT 141107P00089000 P 11/07/14 89.0 0.08 0.22
CAT 141107P00090000 P 11/07/14 90.0 0.11 0.25
CAT 141107P00091000 P 11/07/14 91.0 0.13 0.27
CAT 141107P00092000 P 11/07/14 92.0 0.16 0.29
CAT 141107P00093000 P 11/07/14 93.0 0.21 0.36
CAT 141107P00094000 P 11/07/14 94.0 0.29 0.40
CAT 141107P00095000 P 11/07/14 95.0 0.40 0.48
CAT 141107P00096000 P 11/07/14 96.0 0.53 0.61
CAT 141107P00097000 P 11/07/14 97.0 0.72 0.81
CAT 141107P00098000 P 11/07/14 98.0 0.97 1.07
CAT 141107P00099000 P 11/07/14 99.0 1.30 1.43
CAT 141107P00100000 P 11/07/14 100.0 1.77 1.89
CAT 141107P00101000 P 11/07/14 101.0 2.32 2.48
CAT 141107P00102000 P 11/07/14 102.0 3.00 3.20
CAT 141107P00103000 P 11/07/14 103.0 3.60 4.05
CAT 141107P00104000 P 11/07/14 104.0 4.45 5.85
CAT 141107P00105000 P 11/07/14 105.0 5.40 6.85
CAT 141107P00106000 P 11/07/14 106.0 6.20 7.75
CAT 141107P00107000 P 11/07/14 107.0 7.00 8.75
CAT 141107P00108000 P 11/07/14 108.0 7.95 9.85
CAT 141107P00109000 P 11/07/14 109.0 7.95 10.70
CAT 141107P00110000 P 11/07/14 110.0 8.90 11.15
CAT 141107P00111000 P 11/07/14 111.0 9.90 12.95
CAT 141107P00112000 P 11/07/14 112.0 10.90 14.20
CAT 141107P00113000 P 11/07/14 113.0 11.95 15.25
CAT 141107P00114000 P 11/07/14 114.0 12.85 16.05
CAT 141107P00115000 P 11/07/14 115.0 13.85 17.20
CAT 141107P00116000 P 11/07/14 116.0 14.85 18.20
CAT 141107P00117000 P 11/07/14 117.0 15.85 19.20
CAT 141107P00118000 P 11/07/14 118.0 16.30 20.25
CAT 141107P00119000 P 11/07/14 119.0 17.55 21.25
CAT 141107P00120000 P 11/07/14 120.0 18.30 22.40
CAT 141114C00070000 C 11/14/14 70.0 27.75 30.95
CAT 141114C00075000 C 11/14/14 75.0 22.75 26.10
CAT 141114C00080000 C 11/14/14 80.0 17.80 20.35
CAT 141114C00081000 C 11/14/14 81.0 16.80 19.75
CAT 141114C00082000 C 11/14/14 82.0 15.75 18.30
CAT 141114C00083000 C 11/14/14 83.0 14.90 16.80
CAT 141114C00084000 C 11/14/14 84.0 13.90 16.00
CAT 141114C00085000 C 11/14/14 85.0 12.90 14.85
CAT 141114C00086000 C 11/14/14 86.0 11.95 14.20
CAT 141114C00087000 C 11/14/14 87.0 11.25 12.90
CAT 141114C00088000 C 11/14/14 88.0 10.25 11.85
CAT 141114C00089000 C 11/14/14 89.0 9.35 11.05
CAT 141114C00090000 C 11/14/14 90.0 8.60 9.95
CAT 141114C00091000 C 11/14/14 91.0 7.65 8.95
CAT 141114C00092000 C 11/14/14 92.0 6.75 8.00
CAT 141114C00093000 C 11/14/14 93.0 5.85 7.05
CAT 141114C00094000 C 11/14/14 94.0 5.75 6.15
CAT 141114C00095000 C 11/14/14 95.0 4.90 5.15
CAT 141114C00096000 C 11/14/14 96.0 4.05 4.35
CAT 141114C00097000 C 11/14/14 97.0 3.35 3.55
CAT 141114C00098000 C 11/14/14 98.0 2.65 2.77
CAT 141114C00099000 C 11/14/14 99.0 2.03 2.14
CAT 141114C00100000 C 11/14/14 100.0 1.49 1.59
CAT 141114C00101000 C 11/14/14 101.0 1.05 1.14
CAT 141114C00102000 C 11/14/14 102.0 0.72 0.80
CAT 141114C00103000 C 11/14/14 103.0 0.48 0.55
CAT 141114C00104000 C 11/14/14 104.0 0.24 0.40
CAT 141114C00105000 C 11/14/14 105.0 0.14 0.33
CAT 141114C00106000 C 11/14/14 106.0 0.09 0.27
CAT 141114C00107000 C 11/14/14 107.0 0.05 0.15
CAT 141114C00108000 C 11/14/14 108.0 0.02 0.14
CAT 141114C00109000 C 11/14/14 109.0 0.01 0.14
CAT 141114C00110000 C 11/14/14 110.0 0.00 0.14
CAT 141114C00111000 C 11/14/14 111.0 0.00 0.17
CAT 141114C00112000 C 11/14/14 112.0 0.00 0.18
CAT 141114C00113000 C 11/14/14 113.0 0.00 0.18
CAT 141114C00114000 C 11/14/14 114.0 0.00 0.18
CAT 141114C00115000 C 11/14/14 115.0 0.00 0.09
CAT 141114P00070000 P 11/14/14 70.0 0.00 0.14
CAT 141114P00075000 P 11/14/14 75.0 0.00 0.18
CAT 141114P00080000 P 11/14/14 80.0 0.01 0.13
CAT 141114P00081000 P 11/14/14 81.0 0.01 0.14
CAT 141114P00082000 P 11/14/14 82.0 0.02 0.17
CAT 141114P00083000 P 11/14/14 83.0 0.04 0.18
CAT 141114P00084000 P 11/14/14 84.0 0.05 0.19
CAT 141114P00085000 P 11/14/14 85.0 0.06 0.20
CAT 141114P00086000 P 11/14/14 86.0 0.07 0.20
CAT 141114P00087000 P 11/14/14 87.0 0.09 0.21
CAT 141114P00088000 P 11/14/14 88.0 0.09 0.24
CAT 141114P00089000 P 11/14/14 89.0 0.12 0.27
CAT 141114P00090000 P 11/14/14 90.0 0.16 0.24
CAT 141114P00091000 P 11/14/14 91.0 0.22 0.30
CAT 141114P00092000 P 11/14/14 92.0 0.27 0.41
CAT 141114P00093000 P 11/14/14 93.0 0.34 0.51
CAT 141114P00094000 P 11/14/14 94.0 0.44 0.51
CAT 141114P00095000 P 11/14/14 95.0 0.56 0.65
CAT 141114P00096000 P 11/14/14 96.0 0.74 0.81
CAT 141114P00097000 P 11/14/14 97.0 0.94 1.04
CAT 141114P00098000 P 11/14/14 98.0 1.23 1.33
CAT 141114P00099000 P 11/14/14 99.0 1.59 1.70
CAT 141114P00100000 P 11/14/14 100.0 2.04 2.17
CAT 141114P00101000 P 11/14/14 101.0 2.61 2.74
CAT 141114P00102000 P 11/14/14 102.0 3.20 3.40
CAT 141114P00103000 P 11/14/14 103.0 3.90 4.85
CAT 141114P00104000 P 11/14/14 104.0 4.60 5.10
CAT 141114P00105000 P 11/14/14 105.0 5.30 5.95
CAT 141114P00106000 P 11/14/14 106.0 6.40 6.90
CAT 141114P00107000 P 11/14/14 107.0 7.30 7.85
CAT 141114P00108000 P 11/14/14 108.0 8.25 9.80
CAT 141114P00109000 P 11/14/14 109.0 9.00 10.55
CAT 141114P00110000 P 11/14/14 110.0 9.40 11.05
CAT 141114P00111000 P 11/14/14 111.0 11.00 12.85
CAT 141114P00112000 P 11/14/14 112.0 10.95 13.60
CAT 141114P00113000 P 11/14/14 113.0 11.90 15.20
CAT 141114P00114000 P 11/14/14 114.0 12.25 15.15
CAT 141114P00115000 P 11/14/14 115.0 13.25 16.85
CAT 141122C00060000 C 11/22/14 60.0 37.10 41.10
CAT 141122C00065000 C 11/22/14 65.0 32.25 36.05
CAT 141122C00070000 C 11/22/14 70.0 27.80 29.80
CAT 141122C00072500 C 11/22/14 72.5 25.30 28.05
CAT 141122C00074000 C 11/22/14 74.0 23.80 25.80
CAT 141122C00074500 C 11/22/14 74.5 23.30 25.35
CAT 141122C00075000 C 11/22/14 75.0 22.80 24.90
CAT 141122C00076000 C 11/22/14 76.0 21.80 23.90
CAT 141122C00079000 C 11/22/14 79.0 18.80 21.70
CAT 141122C00080000 C 11/22/14 80.0 18.80 19.90
CAT 141122C00081000 C 11/22/14 81.0 17.75 18.90
CAT 141122C00082500 C 11/22/14 82.5 15.50 17.45
CAT 141122C00084000 C 11/22/14 84.0 14.75 15.90
CAT 141122C00085000 C 11/22/14 85.0 13.75 14.95
CAT 141122C00086000 C 11/22/14 86.0 12.75 13.90
CAT 141122C00087500 C 11/22/14 87.5 11.25 12.50
CAT 141122C00089000 C 11/22/14 89.0 9.80 11.05
CAT 141122C00090000 C 11/22/14 90.0 9.15 10.00
CAT 141122C00091000 C 11/22/14 91.0 8.55 9.10
CAT 141122C00092500 C 11/22/14 92.5 7.15 7.75
CAT 141122C00094000 C 11/22/14 94.0 5.80 6.35
CAT 141122C00095000 C 11/22/14 95.0 5.10 5.40
CAT 141122C00096000 C 11/22/14 96.0 4.35 4.70
CAT 141122C00097500 C 11/22/14 97.5 3.25 3.40
CAT 141122C00099000 C 11/22/14 99.0 2.30 2.43
CAT 141122C00100000 C 11/22/14 100.0 1.78 1.89
CAT 141122C00101000 C 11/22/14 101.0 1.35 1.42
CAT 141122C00102000 C 11/22/14 102.0 0.90 1.05
CAT 141122C00103000 C 11/22/14 103.0 0.68 0.75
CAT 141122C00104000 C 11/22/14 104.0 0.47 0.54
CAT 141122C00105000 C 11/22/14 105.0 0.32 0.36
CAT 141122C00106000 C 11/22/14 106.0 0.21 0.27
CAT 141122C00107000 C 11/22/14 107.0 0.12 0.18
CAT 141122C00108000 C 11/22/14 108.0 0.06 0.14
CAT 141122C00109000 C 11/22/14 109.0 0.06 0.07
CAT 141122C00110000 C 11/22/14 110.0 0.03 0.06
CAT 141122C00111000 C 11/22/14 111.0 0.00 0.06
CAT 141122C00112000 C 11/22/14 112.0 0.00 0.06
CAT 141122C00113000 C 11/22/14 113.0 0.00 0.06
CAT 141122C00114000 C 11/22/14 114.0 0.00 0.06
CAT 141122C00115000 C 11/22/14 115.0 0.00 0.01
CAT 141122C00116000 C 11/22/14 116.0 0.00 0.05
CAT 141122C00117000 C 11/22/14 117.0 0.00 0.05
CAT 141122C00118000 C 11/22/14 118.0 0.00 0.02
CAT 141122C00119000 C 11/22/14 119.0 0.00 0.04
CAT 141122C00120000 C 11/22/14 120.0 0.00 0.01
CAT 141122C00121000 C 11/22/14 121.0 0.00 0.04
CAT 141122C00122000 C 11/22/14 122.0 0.00 0.04
CAT 141122C00123000 C 11/22/14 123.0 0.00 0.04
CAT 141122C00124000 C 11/22/14 124.0 0.00 0.04
CAT 141122C00125000 C 11/22/14 125.0 0.00 0.02
CAT 141122C00130000 C 11/22/14 130.0 0.00 0.01
CAT 141122C00135000 C 11/22/14 135.0 0.00 0.03
CAT 141122C00140000 C 11/22/14 140.0 0.00 0.03
CAT 141122P00060000 P 11/22/14 60.0 0.00 0.01
CAT 141122P00065000 P 11/22/14 65.0 0.00 0.01
CAT 141122P00070000 P 11/22/14 70.0 0.01 0.02
CAT 141122P00072500 P 11/22/14 72.5 0.02 0.07
CAT 141122P00074000 P 11/22/14 74.0 0.00 0.08
CAT 141122P00074500 P 11/22/14 74.5 0.01 0.08
CAT 141122P00075000 P 11/22/14 75.0 0.04 0.08
CAT 141122P00076000 P 11/22/14 76.0 0.03 0.10
CAT 141122P00079000 P 11/22/14 79.0 0.01 0.08
CAT 141122P00080000 P 11/22/14 80.0 0.08 0.09
CAT 141122P00081000 P 11/22/14 81.0 0.06 0.13
CAT 141122P00082500 P 11/22/14 82.5 0.07 0.14
CAT 141122P00084000 P 11/22/14 84.0 0.08 0.16
CAT 141122P00085000 P 11/22/14 85.0 0.13 0.17
CAT 141122P00086000 P 11/22/14 86.0 0.13 0.20
CAT 141122P00087500 P 11/22/14 87.5 0.16 0.24
CAT 141122P00089000 P 11/22/14 89.0 0.22 0.31
CAT 141122P00090000 P 11/22/14 90.0 0.28 0.35
CAT 141122P00091000 P 11/22/14 91.0 0.32 0.40
CAT 141122P00092500 P 11/22/14 92.5 0.43 0.54
CAT 141122P00094000 P 11/22/14 94.0 0.58 0.70
CAT 141122P00095000 P 11/22/14 95.0 0.74 0.81
CAT 141122P00096000 P 11/22/14 96.0 0.91 1.03
CAT 141122P00097500 P 11/22/14 97.5 1.32 1.42
CAT 141122P00099000 P 11/22/14 99.0 1.86 1.98
CAT 141122P00100000 P 11/22/14 100.0 2.29 2.45
CAT 141122P00101000 P 11/22/14 101.0 2.84 3.05
CAT 141122P00102000 P 11/22/14 102.0 3.45 3.70
CAT 141122P00103000 P 11/22/14 103.0 4.15 4.45
CAT 141122P00104000 P 11/22/14 104.0 4.75 5.20
CAT 141122P00105000 P 11/22/14 105.0 5.65 6.00
CAT 141122P00106000 P 11/22/14 106.0 6.35 6.95
CAT 141122P00107000 P 11/22/14 107.0 7.25 8.95
CAT 141122P00108000 P 11/22/14 108.0 8.30 8.80
CAT 141122P00109000 P 11/22/14 109.0 9.20 10.75
CAT 141122P00110000 P 11/22/14 110.0 9.95 10.80
CAT 141122P00111000 P 11/22/14 111.0 11.15 12.80
CAT 141122P00112000 P 11/22/14 112.0 11.45 13.05
CAT 141122P00113000 P 11/22/14 113.0 12.05 15.15
CAT 141122P00114000 P 11/22/14 114.0 12.95 16.40
CAT 141122P00115000 P 11/22/14 115.0 13.90 17.10
CAT 141122P00116000 P 11/22/14 116.0 14.95 18.55
CAT 141122P00117000 P 11/22/14 117.0 15.90 19.55
CAT 141122P00118000 P 11/22/14 118.0 16.85 20.40
CAT 141122P00119000 P 11/22/14 119.0 17.90 21.55
CAT 141122P00120000 P 11/22/14 120.0 18.90 22.15
CAT 141122P00121000 P 11/22/14 121.0 19.85 23.55
CAT 141122P00122000 P 11/22/14 122.0 20.90 24.25
CAT 141122P00123000 P 11/22/14 123.0 21.90 25.25
CAT 141122P00124000 P 11/22/14 124.0 22.80 26.40
CAT 141122P00125000 P 11/22/14 125.0 23.30 27.30
CAT 141122P00130000 P 11/22/14 130.0 28.55 32.20
CAT 141122P00135000 P 11/22/14 135.0 33.70 37.25
CAT 141122P00140000 P 11/22/14 140.0 38.50 42.25
CAT 141128C00065000 C 11/28/14 65.0 32.50 36.20
CAT 141128C00070000 C 11/28/14 70.0 27.75 31.10
CAT 141128C00075000 C 11/28/14 75.0 22.75 25.75
CAT 141128C00080000 C 11/28/14 80.0 18.20 19.85
CAT 141128C00081000 C 11/28/14 81.0 17.00 19.40
CAT 141128C00082000 C 11/28/14 82.0 16.75 17.95
CAT 141128C00083000 C 11/28/14 83.0 15.70 17.00
CAT 141128C00084000 C 11/28/14 84.0 14.70 16.05
CAT 141128C00085000 C 11/28/14 85.0 13.70 15.00
CAT 141128C00086000 C 11/28/14 86.0 13.05 14.00
CAT 141128C00087000 C 11/28/14 87.0 12.00 13.35
CAT 141128C00088000 C 11/28/14 88.0 11.00 12.10
CAT 141128C00089000 C 11/28/14 89.0 10.05 11.10
CAT 141128C00090000 C 11/28/14 90.0 9.05 10.20
CAT 141128C00091000 C 11/28/14 91.0 8.65 9.20
CAT 141128C00092000 C 11/28/14 92.0 7.70 8.30
CAT 141128C00093000 C 11/28/14 93.0 6.80 7.35
CAT 141128C00094000 C 11/28/14 94.0 5.90 6.50
CAT 141128C00095000 C 11/28/14 95.0 5.05 5.60
CAT 141128C00096000 C 11/28/14 96.0 4.45 4.85
CAT 141128C00097000 C 11/28/14 97.0 3.70 4.05
CAT 141128C00098000 C 11/28/14 98.0 3.05 3.40
CAT 141128C00099000 C 11/28/14 99.0 2.45 2.67
CAT 141128C00100000 C 11/28/14 100.0 1.92 2.13
CAT 141128C00101000 C 11/28/14 101.0 1.40 1.69
CAT 141128C00102000 C 11/28/14 102.0 1.07 1.28
CAT 141128C00103000 C 11/28/14 103.0 0.75 0.91
CAT 141128C00104000 C 11/28/14 104.0 0.49 0.71
CAT 141128C00105000 C 11/28/14 105.0 0.32 0.52
CAT 141128C00106000 C 11/28/14 106.0 0.19 0.39
CAT 141128C00107000 C 11/28/14 107.0 0.16 0.28
CAT 141128C00108000 C 11/28/14 108.0 0.10 0.21
CAT 141128C00109000 C 11/28/14 109.0 0.05 0.15
CAT 141128C00110000 C 11/28/14 110.0 0.04 0.13
CAT 141128C00111000 C 11/28/14 111.0 0.01 0.10
CAT 141128C00115000 C 11/28/14 115.0 0.00 0.06
CAT 141128P00065000 P 11/28/14 65.0 0.00 0.05
CAT 141128P00070000 P 11/28/14 70.0 0.00 0.07
CAT 141128P00075000 P 11/28/14 75.0 0.02 0.12
CAT 141128P00080000 P 11/28/14 80.0 0.05 0.17
CAT 141128P00081000 P 11/28/14 81.0 0.05 0.18
CAT 141128P00082000 P 11/28/14 82.0 0.08 0.18
CAT 141128P00083000 P 11/28/14 83.0 0.10 0.21
CAT 141128P00084000 P 11/28/14 84.0 0.12 0.22
CAT 141128P00085000 P 11/28/14 85.0 0.13 0.24
CAT 141128P00086000 P 11/28/14 86.0 0.16 0.27
CAT 141128P00087000 P 11/28/14 87.0 0.18 0.29
CAT 141128P00088000 P 11/28/14 88.0 0.25 0.33
CAT 141128P00089000 P 11/28/14 89.0 0.26 0.42
CAT 141128P00090000 P 11/28/14 90.0 0.32 0.46
CAT 141128P00091000 P 11/28/14 91.0 0.39 0.57
CAT 141128P00092000 P 11/28/14 92.0 0.46 0.66
CAT 141128P00093000 P 11/28/14 93.0 0.55 0.77
CAT 141128P00094000 P 11/28/14 94.0 0.69 0.91
CAT 141128P00095000 P 11/28/14 95.0 0.82 1.06
CAT 141128P00096000 P 11/28/14 96.0 1.01 1.26
CAT 141128P00097000 P 11/28/14 97.0 1.24 1.55
CAT 141128P00098000 P 11/28/14 98.0 1.55 1.87
CAT 141128P00099000 P 11/28/14 99.0 1.95 2.14
CAT 141128P00100000 P 11/28/14 100.0 2.34 2.71
CAT 141128P00101000 P 11/28/14 101.0 2.84 3.25
CAT 141128P00102000 P 11/28/14 102.0 3.45 3.90
CAT 141128P00103000 P 11/28/14 103.0 4.10 4.55
CAT 141128P00104000 P 11/28/14 104.0 4.85 5.30
CAT 141128P00105000 P 11/28/14 105.0 5.70 6.15
CAT 141128P00106000 P 11/28/14 106.0 6.50 7.10
CAT 141128P00107000 P 11/28/14 107.0 7.45 8.10
CAT 141128P00108000 P 11/28/14 108.0 8.35 9.10
CAT 141128P00109000 P 11/28/14 109.0 8.70 10.15
CAT 141128P00110000 P 11/28/14 110.0 9.75 11.15
CAT 141128P00111000 P 11/28/14 111.0 10.50 12.15
CAT 141128P00115000 P 11/28/14 115.0 13.95 17.30
CAT 141205C00070000 C 12/05/14 70.0 27.60 31.10
CAT 141205C00075000 C 12/05/14 75.0 22.80 26.10
CAT 141205C00080000 C 12/05/14 80.0 17.80 21.15
CAT 141205C00081000 C 12/05/14 81.0 16.85 20.15
CAT 141205C00082000 C 12/05/14 82.0 15.85 19.20
CAT 141205C00083000 C 12/05/14 83.0 14.90 18.20
CAT 141205C00084000 C 12/05/14 84.0 13.95 17.20
CAT 141205C00085000 C 12/05/14 85.0 13.25 15.35
CAT 141205C00086000 C 12/05/14 86.0 12.15 14.55
CAT 141205C00087000 C 12/05/14 87.0 12.05 13.25
CAT 141205C00088000 C 12/05/14 88.0 11.00 12.10
CAT 141205C00089000 C 12/05/14 89.0 9.65 11.15
CAT 141205C00090000 C 12/05/14 90.0 9.65 10.20
CAT 141205C00091000 C 12/05/14 91.0 8.70 9.25
CAT 141205C00092000 C 12/05/14 92.0 7.80 8.35
CAT 141205C00093000 C 12/05/14 93.0 6.90 7.45
CAT 141205C00094000 C 12/05/14 94.0 6.05 6.60
CAT 141205C00095000 C 12/05/14 95.0 5.20 5.80
CAT 141205C00096000 C 12/05/14 96.0 4.60 5.00
CAT 141205C00097000 C 12/05/14 97.0 3.70 4.25
CAT 141205C00098000 C 12/05/14 98.0 3.25 3.50
CAT 141205C00099000 C 12/05/14 99.0 2.65 2.88
CAT 141205C00100000 C 12/05/14 100.0 2.05 2.35
CAT 141205C00101000 C 12/05/14 101.0 1.61 1.87
CAT 141205C00102000 C 12/05/14 102.0 1.21 1.47
CAT 141205C00103000 C 12/05/14 103.0 0.96 1.10
CAT 141205C00104000 C 12/05/14 104.0 0.68 0.83
CAT 141205C00105000 C 12/05/14 105.0 0.39 0.65
CAT 141205C00106000 C 12/05/14 106.0 0.26 0.49
CAT 141205C00107000 C 12/05/14 107.0 0.16 0.38
CAT 141205C00108000 C 12/05/14 108.0 0.10 0.29
CAT 141205C00109000 C 12/05/14 109.0 0.06 0.22
CAT 141205C00110000 C 12/05/14 110.0 0.04 0.17
CAT 141205C00111000 C 12/05/14 111.0 0.06 0.09
CAT 141205C00115000 C 12/05/14 115.0 0.00 0.06
CAT 141205P00070000 P 12/05/14 70.0 0.01 0.08
CAT 141205P00075000 P 12/05/14 75.0 0.03 0.16
CAT 141205P00080000 P 12/05/14 80.0 0.06 0.18
CAT 141205P00081000 P 12/05/14 81.0 0.07 0.22
CAT 141205P00082000 P 12/05/14 82.0 0.08 0.26
CAT 141205P00083000 P 12/05/14 83.0 0.09 0.28
CAT 141205P00084000 P 12/05/14 84.0 0.10 0.31
CAT 141205P00085000 P 12/05/14 85.0 0.11 0.34
CAT 141205P00086000 P 12/05/14 86.0 0.14 0.36
CAT 141205P00087000 P 12/05/14 87.0 0.16 0.43
CAT 141205P00088000 P 12/05/14 88.0 0.20 0.48
CAT 141205P00089000 P 12/05/14 89.0 0.28 0.51
CAT 141205P00090000 P 12/05/14 90.0 0.32 0.58
CAT 141205P00091000 P 12/05/14 91.0 0.42 0.67
CAT 141205P00092000 P 12/05/14 92.0 0.52 0.77
CAT 141205P00093000 P 12/05/14 93.0 0.67 0.90
CAT 141205P00094000 P 12/05/14 94.0 0.78 1.06
CAT 141205P00095000 P 12/05/14 95.0 0.98 1.26
CAT 141205P00096000 P 12/05/14 96.0 1.20 1.41
CAT 141205P00097000 P 12/05/14 97.0 1.45 1.71
CAT 141205P00098000 P 12/05/14 98.0 1.79 2.03
CAT 141205P00099000 P 12/05/14 99.0 2.27 2.43
CAT 141205P00100000 P 12/05/14 100.0 2.65 2.90
CAT 141205P00101000 P 12/05/14 101.0 3.10 3.45
CAT 141205P00102000 P 12/05/14 102.0 3.65 4.10
CAT 141205P00103000 P 12/05/14 103.0 4.30 4.75
CAT 141205P00104000 P 12/05/14 104.0 5.05 5.50
CAT 141205P00105000 P 12/05/14 105.0 5.80 6.30
CAT 141205P00106000 P 12/05/14 106.0 6.65 7.15
CAT 141205P00107000 P 12/05/14 107.0 7.40 8.90
CAT 141205P00108000 P 12/05/14 108.0 8.30 9.85
CAT 141205P00109000 P 12/05/14 109.0 9.25 11.20
CAT 141205P00110000 P 12/05/14 110.0 10.15 11.95
CAT 141205P00111000 P 12/05/14 111.0 10.95 13.35
CAT 141205P00115000 P 12/05/14 115.0 14.05 17.35
CAT 141220C00065000 C 12/20/14 65.0 32.70 35.30
CAT 141220C00070000 C 12/20/14 70.0 27.80 30.00
CAT 141220C00075000 C 12/20/14 75.0 23.40 25.05
CAT 141220C00080000 C 12/20/14 80.0 18.60 20.10
CAT 141220C00085000 C 12/20/14 85.0 13.70 15.20
CAT 141220C00087500 C 12/20/14 87.5 11.40 12.70
CAT 141220C00090000 C 12/20/14 90.0 9.80 10.40
CAT 141220C00092500 C 12/20/14 92.5 7.60 8.20
CAT 141220C00095000 C 12/20/14 95.0 5.80 6.15
CAT 141220C00097500 C 12/20/14 97.5 4.00 4.20
CAT 141220C00100000 C 12/20/14 100.0 2.59 2.69
CAT 141220C00105000 C 12/20/14 105.0 0.80 0.90
CAT 141220C00110000 C 12/20/14 110.0 0.17 0.23
CAT 141220C00115000 C 12/20/14 115.0 0.00 0.07
CAT 141220C00120000 C 12/20/14 120.0 0.00 0.04
CAT 141220P00065000 P 12/20/14 65.0 0.04 0.06
CAT 141220P00070000 P 12/20/14 70.0 0.07 0.14
CAT 141220P00075000 P 12/20/14 75.0 0.10 0.13
CAT 141220P00080000 P 12/20/14 80.0 0.18 0.22
CAT 141220P00085000 P 12/20/14 85.0 0.32 0.38
CAT 141220P00087500 P 12/20/14 87.5 0.45 0.49
CAT 141220P00090000 P 12/20/14 90.0 0.62 0.69
CAT 141220P00092500 P 12/20/14 92.5 0.91 1.03
CAT 141220P00095000 P 12/20/14 95.0 1.37 1.47
CAT 141220P00097500 P 12/20/14 97.5 2.07 2.20
CAT 141220P00100000 P 12/20/14 100.0 3.10 3.25
CAT 141220P00105000 P 12/20/14 105.0 6.30 6.60
CAT 141220P00110000 P 12/20/14 110.0 10.25 11.85
CAT 141220P00115000 P 12/20/14 115.0 14.05 17.45
CAT 141220P00120000 P 12/20/14 120.0 18.95 22.30
CAT 150117C00042500 C 01/17/15 42.5 54.65 58.70
CAT 150117C00045000 C 01/17/15 45.0 52.15 56.70
CAT 150117C00047500 C 01/17/15 47.5 49.65 53.95
CAT 150117C00050000 C 01/17/15 50.0 47.45 51.25
CAT 150117C00055000 C 01/17/15 55.0 42.80 45.95
CAT 150117C00060000 C 01/17/15 60.0 37.80 41.10
CAT 150117C00065000 C 01/17/15 65.0 32.85 35.85
CAT 150117C00070000 C 01/17/15 70.0 28.35 29.90
CAT 150117C00072500 C 01/17/15 72.5 25.90 27.60
CAT 150117C00075000 C 01/17/15 75.0 23.55 25.00
CAT 150117C00077500 C 01/17/15 77.5 21.15 22.65
CAT 150117C00080000 C 01/17/15 80.0 18.70 20.15
CAT 150117C00082500 C 01/17/15 82.5 16.15 17.65
CAT 150117C00085000 C 01/17/15 85.0 14.00 15.40
CAT 150117C00087500 C 01/17/15 87.5 12.35 13.00
CAT 150117C00090000 C 01/17/15 90.0 10.10 10.75
CAT 150117C00092500 C 01/17/15 92.5 8.00 8.60
CAT 150117C00095000 C 01/17/15 95.0 6.30 6.65
CAT 150117C00097500 C 01/17/15 97.5 4.55 4.80
CAT 150117C00100000 C 01/17/15 100.0 3.20 3.35
CAT 150117C00105000 C 01/17/15 105.0 1.28 1.36
CAT 150117C00110000 C 01/17/15 110.0 0.45 0.50
CAT 150117C00115000 C 01/17/15 115.0 0.14 0.22
CAT 150117C00120000 C 01/17/15 120.0 0.07 0.11
CAT 150117C00125000 C 01/17/15 125.0 0.03 0.06
CAT 150117C00130000 C 01/17/15 130.0 0.00 0.06
CAT 150117C00135000 C 01/17/15 135.0 0.00 0.05
CAT 150117C00140000 C 01/17/15 140.0 0.00 0.04
CAT 150117C00145000 C 01/17/15 145.0 0.00 0.04
CAT 150117P00042500 P 01/17/15 42.5 0.00 0.03
CAT 150117P00045000 P 01/17/15 45.0 0.01 0.04
CAT 150117P00047500 P 01/17/15 47.5 0.01 0.05
CAT 150117P00050000 P 01/17/15 50.0 0.02 0.06
CAT 150117P00055000 P 01/17/15 55.0 0.03 0.08
CAT 150117P00060000 P 01/17/15 60.0 0.05 0.10
CAT 150117P00065000 P 01/17/15 65.0 0.08 0.16
CAT 150117P00070000 P 01/17/15 70.0 0.12 0.23
CAT 150117P00072500 P 01/17/15 72.5 0.18 0.26
CAT 150117P00075000 P 01/17/15 75.0 0.23 0.28
CAT 150117P00077500 P 01/17/15 77.5 0.29 0.37
CAT 150117P00080000 P 01/17/15 80.0 0.37 0.40
CAT 150117P00082500 P 01/17/15 82.5 0.47 0.52
CAT 150117P00085000 P 01/17/15 85.0 0.62 0.67
CAT 150117P00087500 P 01/17/15 87.5 0.81 0.89
CAT 150117P00090000 P 01/17/15 90.0 1.09 1.20
CAT 150117P00092500 P 01/17/15 92.5 1.54 1.63
CAT 150117P00095000 P 01/17/15 95.0 2.14 2.24
CAT 150117P00097500 P 01/17/15 97.5 2.99 3.10
CAT 150117P00100000 P 01/17/15 100.0 4.10 4.25
CAT 150117P00105000 P 01/17/15 105.0 7.25 7.65
CAT 150117P00110000 P 01/17/15 110.0 11.25 11.75
CAT 150117P00115000 P 01/17/15 115.0 15.85 16.55
CAT 150117P00120000 P 01/17/15 120.0 20.85 21.55
CAT 150117P00125000 P 01/17/15 125.0 24.80 27.55
CAT 150117P00130000 P 01/17/15 130.0 29.50 32.80
CAT 150117P00135000 P 01/17/15 135.0 34.50 37.35
CAT 150117P00140000 P 01/17/15 140.0 39.45 42.35
CAT 150117P00145000 P 01/17/15 145.0 44.10 47.85
CAT 150220C00047500 C 02/20/15 47.5 49.70 54.00
CAT 150220C00050000 C 02/20/15 50.0 47.20 51.45
CAT 150220C00055000 C 02/20/15 55.0 42.20 46.60
CAT 150220C00060000 C 02/20/15 60.0 37.20 41.75
CAT 150220C00065000 C 02/20/15 65.0 32.85 36.15
CAT 150220C00070000 C 02/20/15 70.0 27.95 30.70
CAT 150220C00075000 C 02/20/15 75.0 23.05 25.95
CAT 150220C00080000 C 02/20/15 80.0 18.25 20.90
CAT 150220C00085000 C 02/20/15 85.0 14.90 15.60
CAT 150220C00087500 C 02/20/15 87.5 12.60 13.45
CAT 150220C00090000 C 02/20/15 90.0 10.50 11.20
CAT 150220C00092500 C 02/20/15 92.5 8.45 9.05
CAT 150220C00095000 C 02/20/15 95.0 6.70 7.25
CAT 150220C00097500 C 02/20/15 97.5 5.20 5.65
CAT 150220C00100000 C 02/20/15 100.0 4.00 4.20
CAT 150220C00105000 C 02/20/15 105.0 1.99 2.16
CAT 150220C00110000 C 02/20/15 110.0 0.85 0.98
CAT 150220C00115000 C 02/20/15 115.0 0.36 0.44
CAT 150220C00120000 C 02/20/15 120.0 0.12 0.23
CAT 150220C00125000 C 02/20/15 125.0 0.05 0.14
CAT 150220C00130000 C 02/20/15 130.0 0.02 0.09
CAT 150220C00135000 C 02/20/15 135.0 0.01 0.06
CAT 150220C00140000 C 02/20/15 140.0 0.00 0.06
CAT 150220C00145000 C 02/20/15 145.0 0.00 0.05
CAT 150220C00150000 C 02/20/15 150.0 0.00 0.04
CAT 150220P00047500 P 02/20/15 47.5 0.02 0.08
CAT 150220P00050000 P 02/20/15 50.0 0.03 0.09
CAT 150220P00055000 P 02/20/15 55.0 0.06 0.12
CAT 150220P00060000 P 02/20/15 60.0 0.09 0.18
CAT 150220P00065000 P 02/20/15 65.0 0.14 0.25
CAT 150220P00070000 P 02/20/15 70.0 0.25 0.34
CAT 150220P00075000 P 02/20/15 75.0 0.40 0.47
CAT 150220P00080000 P 02/20/15 80.0 0.63 0.70
CAT 150220P00085000 P 02/20/15 85.0 1.03 1.13
CAT 150220P00087500 P 02/20/15 87.5 1.35 1.58
CAT 150220P00090000 P 02/20/15 90.0 1.77 2.02
CAT 150220P00092500 P 02/20/15 92.5 2.31 2.59
CAT 150220P00095000 P 02/20/15 95.0 3.00 3.30
CAT 150220P00097500 P 02/20/15 97.5 3.95 4.25
CAT 150220P00100000 P 02/20/15 100.0 5.10 5.30
CAT 150220P00105000 P 02/20/15 105.0 8.15 8.40
CAT 150220P00110000 P 02/20/15 110.0 11.80 12.35
CAT 150220P00115000 P 02/20/15 115.0 15.55 18.85
CAT 150220P00120000 P 02/20/15 120.0 20.15 23.05
CAT 150220P00125000 P 02/20/15 125.0 25.00 28.10
CAT 150220P00130000 P 02/20/15 130.0 29.50 33.35
CAT 150220P00135000 P 02/20/15 135.0 34.20 38.50
CAT 150220P00140000 P 02/20/15 140.0 39.00 43.45
CAT 150220P00145000 P 02/20/15 145.0 44.15 48.50
CAT 150220P00150000 P 02/20/15 150.0 49.00 53.35
CAT 150515C00047500 C 05/15/15 47.5 49.70 53.95
CAT 150515C00050000 C 05/15/15 50.0 47.25 51.70
CAT 150515C00055000 C 05/15/15 55.0 42.75 46.10
CAT 150515C00060000 C 05/15/15 60.0 37.75 41.20
CAT 150515C00065000 C 05/15/15 65.0 32.35 36.20
CAT 150515C00070000 C 05/15/15 70.0 27.45 31.35
CAT 150515C00075000 C 05/15/15 75.0 23.00 25.85
CAT 150515C00080000 C 05/15/15 80.0 18.40 21.30
CAT 150515C00085000 C 05/15/15 85.0 15.30 16.10
CAT 150515C00087500 C 05/15/15 87.5 13.25 14.05
CAT 150515C00090000 C 05/15/15 90.0 11.25 12.05
CAT 150515C00092500 C 05/15/15 92.5 9.40 10.10
CAT 150515C00095000 C 05/15/15 95.0 7.75 8.35
CAT 150515C00097500 C 05/15/15 97.5 6.45 6.90
CAT 150515C00100000 C 05/15/15 100.0 5.30 5.60
CAT 150515C00105000 C 05/15/15 105.0 3.20 3.40
CAT 150515C00110000 C 05/15/15 110.0 1.81 2.01
CAT 150515C00115000 C 05/15/15 115.0 0.99 1.10
CAT 150515C00120000 C 05/15/15 120.0 0.52 0.61
CAT 150515C00125000 C 05/15/15 125.0 0.27 0.35
CAT 150515C00130000 C 05/15/15 130.0 0.13 0.23
CAT 150515C00135000 C 05/15/15 135.0 0.04 0.17
CAT 150515C00140000 C 05/15/15 140.0 0.02 0.12
CAT 150515C00145000 C 05/15/15 145.0 0.02 0.09
CAT 150515C00150000 C 05/15/15 150.0 0.01 0.08
CAT 150515P00047500 P 05/15/15 47.5 0.03 0.19
CAT 150515P00050000 P 05/15/15 50.0 0.12 0.22
CAT 150515P00055000 P 05/15/15 55.0 0.18 0.29
CAT 150515P00060000 P 05/15/15 60.0 0.27 0.37
CAT 150515P00065000 P 05/15/15 65.0 0.40 0.49
CAT 150515P00070000 P 05/15/15 70.0 0.58 0.65
CAT 150515P00075000 P 05/15/15 75.0 0.87 0.94
CAT 150515P00080000 P 05/15/15 80.0 1.33 1.42
CAT 150515P00085000 P 05/15/15 85.0 2.03 2.29
CAT 150515P00087500 P 05/15/15 87.5 2.52 2.85
CAT 150515P00090000 P 05/15/15 90.0 3.10 3.45
CAT 150515P00092500 P 05/15/15 92.5 3.85 4.15
CAT 150515P00095000 P 05/15/15 95.0 4.70 5.10
CAT 150515P00097500 P 05/15/15 97.5 5.75 5.95
CAT 150515P00100000 P 05/15/15 100.0 6.95 7.45
CAT 150515P00105000 P 05/15/15 105.0 9.90 10.40
CAT 150515P00110000 P 05/15/15 110.0 13.50 14.05
CAT 150515P00115000 P 05/15/15 115.0 17.35 18.20
CAT 150515P00120000 P 05/15/15 120.0 21.25 24.50
CAT 150515P00125000 P 05/15/15 125.0 26.10 29.35
CAT 150515P00130000 P 05/15/15 130.0 30.25 34.20
CAT 150515P00135000 P 05/15/15 135.0 35.20 39.00
CAT 150515P00140000 P 05/15/15 140.0 40.10 44.00
CAT 150515P00145000 P 05/15/15 145.0 45.05 49.00
CAT 150515P00150000 P 05/15/15 150.0 49.70 53.90
CAT 160115C00047500 C 01/15/16 47.5 49.65 54.00
CAT 160115C00050000 C 01/15/16 50.0 47.00 51.90
CAT 160115C00055000 C 01/15/16 55.0 42.05 46.95
CAT 160115C00060000 C 01/15/16 60.0 37.00 40.00
CAT 160115C00065000 C 01/15/16 65.0 32.40 36.30
CAT 160115C00070000 C 01/15/16 70.0 28.45 30.55
CAT 160115C00075000 C 01/15/16 75.0 25.05 25.90
CAT 160115C00077500 C 01/15/16 77.5 22.85 23.80
CAT 160115C00080000 C 01/15/16 80.0 20.70 21.70
CAT 160115C00082500 C 01/15/16 82.5 18.70 19.70
CAT 160115C00085000 C 01/15/16 85.0 16.75 17.80
CAT 160115C00087500 C 01/15/16 87.5 15.00 15.95
CAT 160115C00090000 C 01/15/16 90.0 13.40 14.30
CAT 160115C00092500 C 01/15/16 92.5 11.75 12.65
CAT 160115C00095000 C 01/15/16 95.0 10.30 11.20
CAT 160115C00097500 C 01/15/16 97.5 9.05 9.80
CAT 160115C00100000 C 01/15/16 100.0 7.95 8.55
CAT 160115C00105000 C 01/15/16 105.0 5.80 6.35
CAT 160115C00110000 C 01/15/16 110.0 4.20 4.60
CAT 160115C00115000 C 01/15/16 115.0 2.90 3.30
CAT 160115C00120000 C 01/15/16 120.0 2.06 2.33
CAT 160115C00125000 C 01/15/16 125.0 1.39 1.64
CAT 160115C00130000 C 01/15/16 130.0 0.91 1.17
CAT 160115C00135000 C 01/15/16 135.0 0.65 0.81
CAT 160115C00140000 C 01/15/16 140.0 0.42 0.64
CAT 160115C00145000 C 01/15/16 145.0 0.31 0.51
CAT 160115C00150000 C 01/15/16 150.0 0.18 0.41
CAT 160115C00155000 C 01/15/16 155.0 0.12 0.34
CAT 160115C00160000 C 01/15/16 160.0 0.08 0.28
CAT 160115P00047500 P 01/15/16 47.5 0.32 0.63
CAT 160115P00050000 P 01/15/16 50.0 0.40 0.49
CAT 160115P00055000 P 01/15/16 55.0 0.62 0.91
CAT 160115P00060000 P 01/15/16 60.0 0.90 1.19
CAT 160115P00065000 P 01/15/16 65.0 1.28 1.42
CAT 160115P00070000 P 01/15/16 70.0 1.80 1.96
CAT 160115P00075000 P 01/15/16 75.0 2.52 2.71
CAT 160115P00077500 P 01/15/16 77.5 2.97 3.30
CAT 160115P00080000 P 01/15/16 80.0 3.40 3.85
CAT 160115P00082500 P 01/15/16 82.5 4.10 4.50
CAT 160115P00085000 P 01/15/16 85.0 4.75 5.30
CAT 160115P00087500 P 01/15/16 87.5 5.50 6.00
CAT 160115P00090000 P 01/15/16 90.0 6.35 6.60
CAT 160115P00092500 P 01/15/16 92.5 7.25 7.50
CAT 160115P00095000 P 01/15/16 95.0 8.25 8.75
CAT 160115P00097500 P 01/15/16 97.5 9.45 10.40
CAT 160115P00100000 P 01/15/16 100.0 10.70 11.75
CAT 160115P00105000 P 01/15/16 105.0 13.60 14.70
CAT 160115P00110000 P 01/15/16 110.0 16.90 18.10
CAT 160115P00115000 P 01/15/16 115.0 20.65 21.85
CAT 160115P00120000 P 01/15/16 120.0 24.40 25.90
CAT 160115P00125000 P 01/15/16 125.0 28.75 30.15
CAT 160115P00130000 P 01/15/16 130.0 32.20 35.10
CAT 160115P00135000 P 01/15/16 135.0 37.05 40.05
CAT 160115P00140000 P 01/15/16 140.0 42.05 45.05
CAT 160115P00145000 P 01/15/16 145.0 46.30 50.40
CAT 160115P00150000 P 01/15/16 150.0 51.00 55.50
CAT 160115P00155000 P 01/15/16 155.0 56.00 60.45
CAT 160115P00160000 P 01/15/16 160.0 61.00 65.40
CAT 170120C00047500 C 01/20/17 47.5 49.65 54.00
CAT 170120C00050000 C 01/20/17 50.0 47.00 51.90
CAT 170120C00055000 C 01/20/17 55.0 42.10 47.00
CAT 170120C00060000 C 01/20/17 60.0 37.30 42.00
CAT 170120C00065000 C 01/20/17 65.0 32.65 36.65
CAT 170120C00070000 C 01/20/17 70.0 29.35 31.10
CAT 170120C00075000 C 01/20/17 75.0 24.95 27.35
CAT 170120C00080000 C 01/20/17 80.0 21.70 23.65
CAT 170120C00085000 C 01/20/17 85.0 17.90 20.75
CAT 170120C00087500 C 01/20/17 87.5 16.55 18.40
CAT 170120C00090000 C 01/20/17 90.0 14.95 17.85
CAT 170120C00092500 C 01/20/17 92.5 13.45 16.50
CAT 170120C00095000 C 01/20/17 95.0 12.20 15.20
CAT 170120C00097500 C 01/20/17 97.5 11.45 12.75
CAT 170120C00100000 C 01/20/17 100.0 10.50 11.60
CAT 170120C00105000 C 01/20/17 105.0 8.35 9.55
CAT 170120C00110000 C 01/20/17 110.0 6.85 7.80
CAT 170120C00115000 C 01/20/17 115.0 5.35 6.30
CAT 170120C00120000 C 01/20/17 120.0 4.65 5.15
CAT 170120C00125000 C 01/20/17 125.0 3.35 4.35
CAT 170120C00130000 C 01/20/17 130.0 2.61 3.55
CAT 170120C00135000 C 01/20/17 135.0 1.99 2.89
CAT 170120C00140000 C 01/20/17 140.0 1.51 2.27
CAT 170120C00145000 C 01/20/17 145.0 1.15 1.82
CAT 170120P00047500 P 01/20/17 47.5 0.77 1.32
CAT 170120P00050000 P 01/20/17 50.0 0.94 1.50
CAT 170120P00055000 P 01/20/17 55.0 1.35 2.00
CAT 170120P00060000 P 01/20/17 60.0 1.90 2.61
CAT 170120P00065000 P 01/20/17 65.0 2.62 3.40
CAT 170120P00070000 P 01/20/17 70.0 3.50 4.40
CAT 170120P00075000 P 01/20/17 75.0 4.70 5.55
CAT 170120P00080000 P 01/20/17 80.0 6.40 7.00
CAT 170120P00085000 P 01/20/17 85.0 7.80 9.50
CAT 170120P00087500 P 01/20/17 87.5 8.55 10.65
CAT 170120P00090000 P 01/20/17 90.0 9.60 11.00
CAT 170120P00092500 P 01/20/17 92.5 10.80 12.50
CAT 170120P00095000 P 01/20/17 95.0 12.10 13.65
CAT 170120P00097500 P 01/20/17 97.5 13.20 15.05
CAT 170120P00100000 P 01/20/17 100.0 14.25 15.95
CAT 170120P00105000 P 01/20/17 105.0 16.95 19.85
CAT 170120P00110000 P 01/20/17 110.0 20.10 23.30
CAT 170120P00115000 P 01/20/17 115.0 23.50 26.75
CAT 170120P00120000 P 01/20/17 120.0 27.20 30.75
CAT 170120P00125000 P 01/20/17 125.0 31.15 34.85
CAT 170120P00130000 P 01/20/17 130.0 35.30 38.95
CAT 170120P00135000 P 01/20/17 135.0 40.20 43.25
CAT 170120P00140000 P 01/20/17 140.0 44.60 47.65
CAT 170120P00145000 P 01/20/17 145.0 48.55 52.75

OPRA data is delayed 15 minutes.