CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
108.06 Up +0.09 +0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.CAT4HTC080000 NA NA NA NA 26.450 29.7 NA NA
85.000 126.2.CAT4HTC085000 NA NA NA NA 21.450 24.7 NA NA
90.000 126.2.CAT4HTC090000 NA NA NA NA 16.450 19.7 NA NA
93.000 126.2.CAT4HTC093000 NA NA NA NA 14.500 16.1 NA NA
94.000 126.2.CAT4HTC094000 NA NA NA NA 13.500 15.1 NA NA
95.000 126.2.CAT4HTC095000 6.40 +6.40 NA 1.04 12.500 14.1 20 29
96.000 126.2.CAT4HTC096000 6.90 +6.90 NA 1.04 11.550 13.1 36 36
97.000 126.2.CAT4HTC097000 9.65 +1.70 +21.38% 1.04 10.500 12.1 12 21
98.000 126.2.CAT4HTC098000 7.45 +7.45 NA 1.04 9.550 11.1 10 10
99.000 126.2.CAT4HTC099000 4.70 +4.70 NA 0.64 8.700 9.7 2 22
100.000 126.2.CAT4HTC100000 8.05 +0.49 +6.48% 0.64 7.850 8.7 5 83
101.000 126.2.CAT4HTC101000 3.98 -0.02 -0.50% 0.64 6.900 7.7 50 920
102.000 126.2.CAT4HTC102000 5.60 +2.15 +62.32% 0.64 5.950 6.7 1 137
103.000 126.2.CAT4HTC103000 5.20 +1.60 +44.44% 0.64 4.950 5.7 31 461
104.000 126.2.CAT4HTC104000 4.37 +0.02 +0.46% 0.64 4.000 4.7 4 124
105.000 126.2.CAT4HTC105000 3.10 +0.07 +2.31% 0.49 3.050 3.55 88 171
106.000 126.2.CAT4HTC106000 2.05 +0.38 +22.75% 0.25 2.070 2.31 49 377
107.000 126.2.CAT4HTC107000 1.33 +0.15 +12.71% 0.31 1.270 1.37 78 638
108.000 126.2.CAT4HTC108000 0.65 +0.02 +3.17% 0.59 0.600 0.65 949 1,271
109.000 126.2.CAT4HTC109000 0.25 -0.08 -24.24% 0.26 0.240 0.26 2,402 2,057
110.000 126.2.CAT4HTC110000 0.14 -0.03 -17.65% 0.14 0.100 0.14 390 1,898
111.000 126.2.CAT4HTC111000 0.06 -0.03 -33.33% 0.08 0.060 0.08 48 3,060
112.000 126.2.CAT4HTC112000 0.08 +0.02 +33.33% 0.08 0.040 0.08 186 833
113.000 126.2.CAT4HTC113000 0.05 -0.43 -89.58% 0.09 0.020 0.09 539 555
114.000 126.2.CAT4HTC114000 0.06 -0.22 -78.57% 0.1 0.010 0.1 1,107 1,121
115.000 126.2.CAT4HTC115000 0.04 -0.01 -20.00% 0.13 0.010 0.13 300 834
116.000 126.2.CAT4HTC116000 0.07 -0.01 -12.50% 0.12 NA 0.12 20 41
117.000 126.2.CAT4HTC117000 0.10 +0.10 NA 0.12 NA 0.12 5 27
118.000 126.2.CAT4HTC118000 0.54 +0.54 NA 0.11 NA 0.11 3 3
119.000 126.2.CAT4HTC119000 0.40 +0.40 NA 0.1 NA 0.1 1 21
120.000 126.2.CAT4HTC120000 NA NA NA NA NA 0.1 NA NA
121.000 126.2.CAT4HTC121000 0.06 +0.06 NA 0.1 NA 0.1 5 5
122.000 126.2.CAT4HTC122000 0.21 +0.21 NA 0.1 NA 0.1 13 13
123.000 126.2.CAT4HTC123000 0.18 +0.18 NA 0.1 NA 0.1 10 10
124.000 126.2.CAT4HTC124000 NA NA NA NA NA 0.1 NA 11
125.000 126.2.CAT4HTC125000 0.11 +0.11 NA 0.1 NA 0.1 1 11
126.000 126.2.CAT4HTC126000 NA NA NA NA NA 0.1 NA NA
127.000 126.2.CAT4HTC127000 NA NA NA NA NA 0.1 NA NA
128.000 126.2.CAT4HTC128000 NA NA NA NA NA 0.1 NA NA
130.000 126.2.CAT4HTC130000 NA NA NA NA NA 0.1 NA NA
135.000 126.2.CAT4HTC135000 NA NA NA NA NA 0.1 NA NA
140.000 126.2.CAT4HTC140000 NA NA NA NA NA 0.1 NA NA
145.000 126.2.CAT4HTC145000 NA NA NA NA NA 0.1 NA NA
150.000 126.2.CAT4HTC150000 NA NA NA NA NA 0.1 NA NA
155.000 126.2.CAT4HTC155000 NA NA NA NA NA 0.1 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.CAT4TTC080000 NA NA NA NA NA 0.1 NA NA
85.000 126.2.CAT4TTC085000 0.14 +0.14 NA 0.03 NA 0.03 5 5
90.000 126.2.CAT4TTC090000 NA NA NA NA NA 0.1 NA NA
93.000 126.2.CAT4TTC093000 NA NA NA NA NA 0.1 NA NA
94.000 126.2.CAT4TTC094000 NA NA NA NA NA 0.1 NA NA
95.000 126.2.CAT4TTC095000 0.04 -0.14 -77.78% 0.02 NA 0.02 1 1,346
96.000 126.2.CAT4TTC096000 0.06 -0.17 -73.91% 0.11 NA 0.11 20 173
97.000 126.2.CAT4TTC097000 0.10 -0.22 -68.75% 0.11 NA 0.11 2 2,395
98.000 126.2.CAT4TTC098000 0.08 -0.25 -75.76% 0.11 NA 0.11 18 482
99.000 126.2.CAT4TTC099000 0.02 -0.04 -66.67% 0.03 NA 0.03 20 2,607
100.000 126.2.CAT4TTC100000 0.10 -0.04 -28.57% 0.05 NA 0.05 10 812
101.000 126.2.CAT4TTC101000 0.05 -0.06 -54.55% 0.12 NA 0.12 39 2,591
102.000 126.2.CAT4TTC102000 0.05 +0.01 +25.00% 0.05 NA 0.05 2 1,913
103.000 126.2.CAT4TTC103000 0.06 +0.01 +20.00% 0.13 NA 0.13 102 732
104.000 126.2.CAT4TTC104000 0.04 -0.01 -20.00% 0.06 0.030 0.06 10 636
105.000 126.2.CAT4TTC105000 0.06 -0.03 -33.33% 0.08 0.040 0.08 2 1,551
106.000 126.2.CAT4TTC106000 0.12 -0.04 -25.00% 0.14 0.080 0.14 24 483
107.000 126.2.CAT4TTC107000 0.23 -0.12 -34.29% 0.24 0.200 0.24 490 741
108.000 126.2.CAT4TTC108000 0.56 -0.19 -25.33% 0.57 0.550 0.57 644 511
109.000 126.2.CAT4TTC109000 1.12 -0.03 -2.61% 0.34 1.020 1.28 26 153
110.000 126.2.CAT4TTC110000 1.96 -0.02 -1.01% 0.21 1.710 2.15 4 241
111.000 126.2.CAT4TTC111000 NA NA NA NA 2.450 3.1 NA NA
112.000 126.2.CAT4TTC112000 4.75 +4.75 NA 0.21 3.400 4.15 12 31
113.000 126.2.CAT4TTC113000 5.00 -0.77 -13.34% 0.21 4.350 5.15 200 381
114.000 126.2.CAT4TTC114000 5.65 -1.10 -16.30% 0.21 5.350 6.15 18 22
115.000 126.2.CAT4TTC115000 6.70 -0.85 -11.26% 0.21 6.350 7.15 18 25
116.000 126.2.CAT4TTC116000 8.45 +8.45 NA 0.16 7.350 8.1 3 3
117.000 126.2.CAT4TTC117000 NA NA NA NA 8.350 9.1 NA NA
118.000 126.2.CAT4TTC118000 9.80 +9.80 NA 0.56 8.900 10.5 23 13
119.000 126.2.CAT4TTC119000 NA NA NA NA 9.900 11.5 NA NA
120.000 126.2.CAT4TTC120000 NA NA NA NA 10.900 12.5 NA NA
121.000 126.2.CAT4TTC121000 NA NA NA NA 11.900 13.5 NA NA
122.000 126.2.CAT4TTC122000 NA NA NA NA 12.900 14.5 NA NA
123.000 126.2.CAT4TTC123000 NA NA NA NA 13.900 15.5 NA NA
124.000 126.2.CAT4TTC124000 NA NA NA NA 14.900 16.5 NA NA
125.000 126.2.CAT4TTC125000 NA NA NA NA 15.300 18.55 NA NA
126.000 126.2.CAT4TTC126000 NA NA NA NA 16.300 19.55 NA NA
127.000 126.2.CAT4TTC127000 NA NA NA NA 17.300 20.55 NA NA
128.000 126.2.CAT4TTC128000 NA NA NA NA 18.300 21.55 NA NA
130.000 126.2.CAT4TTC130000 NA NA NA NA 20.300 23.55 NA NA
135.000 126.2.CAT4TTC135000 NA NA NA NA 25.300 28.55 NA NA
140.000 126.2.CAT4TTC140000 NA NA NA NA 30.300 33.55 NA NA
145.000 126.2.CAT4TTC145000 NA NA NA NA 35.300 38.55 NA NA
150.000 126.2.CAT4TTC150000 NA NA NA NA 40.300 43.55 NA NA
155.000 126.2.CAT4TTC155000 NA NA NA NA 45.300 48.55 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:01 AM ET