CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
102.51Down-1.83-1.75%Today's Close  |  102.30 -0.20 -0.20% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.CAT4IKC070000 NA NA NA NA 31.850 33.05 NA NA
75.000 126.2.CAT4IKC075000 NA NA NA NA 26.850 28 NA NA
80.000 126.2.CAT4IKC080000 28.45 +28.45 NA 0.54 21.900 23.05 20 23
85.000 126.2.CAT4IKC085000 20.25 -2.75 -11.96% 0.49 16.850 18 1 24
86.000 126.2.CAT4IKC086000 22.35 +22.35 NA 0.39 15.850 16.9 40 40
89.000 126.2.CAT4IKC089000 NA NA NA NA 13.050 13.85 NA NA
90.000 126.2.CAT4IKC090000 15.23 -0.27 -1.74% 0.49 12.050 13 6 25
91.000 126.2.CAT4IKC091000 NA NA NA NA 11.050 12 NA NA
92.500 126.2.CAT4IKC092500 9.40 +9.40 NA 0.49 9.550 10.5 11 40
94.000 126.2.CAT4IKC094000 NA NA NA NA 8.050 8.85 NA NA
95.000 126.2.CAT4IKC095000 9.25 -0.25 -2.63% 0.34 7.050 7.85 9 196
96.000 126.2.CAT4IKC096000 11.60 -0.90 -7.20% 0.34 6.050 6.85 21 41
97.500 126.2.CAT4IKC097500 5.02 -4.88 -49.29% 0.24 4.800 5.25 1 216
99.000 126.2.CAT4IKC099000 8.80 +8.80 NA 0.34 3.300 3.85 10 10
100.000 126.2.CAT4IKC100000 2.55 -1.75 -40.70% 0.33 2.410 2.84 32 1,163
101.000 126.2.CAT4IKC101000 1.51 -1.94 -56.23% 0.31 1.330 1.82 56 1,623
102.000 126.2.CAT4IKC102000 0.49 -1.98 -80.16% 0.18 0.360 0.69 281 496
103.000 126.2.CAT4IKC103000 0.05 -1.53 -96.84% 0.02 NA 0.02 861 554
104.000 126.2.CAT4IKC104000 0.02 -0.64 -96.97% 0.02 NA 0.02 284 2,114
105.000 126.2.CAT4IKC105000 0.01 -0.14 -93.33% 0.02 NA 0.02 337 5,487
106.000 126.2.CAT4IKC106000 0.01 -0.02 -66.67% 0.02 NA 0.02 66 2,892
107.000 126.2.CAT4IKC107000 0.01 -0.01 -50.00% 0.02 NA 0.02 70 1,417
108.000 126.2.CAT4IKC108000 0.03 -0.01 -25.00% 0.05 NA 0.05 10 623
109.000 126.2.CAT4IKC109000 0.07 +0.05 +250.00% 0.07 NA 0.07 6 717
110.000 126.2.CAT4IKC110000 0.02 +0.01 +100.00% 0.01 NA 0.01 130 6,285
111.000 126.2.CAT4IKC111000 0.03 -0.02 -40.00% 0.05 NA 0.05 7 894
112.000 126.2.CAT4IKC112000 0.05 +0.01 +25.00% 0.05 NA 0.05 4 548
113.000 126.2.CAT4IKC113000 0.04 +0.01 +33.33% 0.01 NA 0.01 1 2,291
114.000 126.2.CAT4IKC114000 0.02 unch unch 0.06 NA 0.06 16 169
115.000 126.2.CAT4IKC115000 0.04 +0.01 +33.33% 0.01 NA 0.01 2 2,087
116.000 126.2.CAT4IKC116000 0.03 -0.09 -75.00% 0.06 NA 0.06 4 4
117.000 126.2.CAT4IKC117000 0.02 -0.02 -50.00% 0.06 NA 0.06 2 32
118.000 126.2.CAT4IKC118000 NA NA NA NA NA 0.06 NA NA
119.000 126.2.CAT4IKC119000 NA NA NA NA NA 0.06 NA NA
120.000 126.2.CAT4IKC120000 0.01 -0.03 -75.00% 0.06 NA 0.06 1 723
121.000 126.2.CAT4IKC121000 NA NA NA NA NA 0.06 NA NA
122.000 126.2.CAT4IKC122000 NA NA NA NA NA 0.06 NA NA
123.000 126.2.CAT4IKC123000 NA NA NA NA NA 0.06 NA NA
124.000 126.2.CAT4IKC124000 NA NA NA NA NA 0.06 NA NA
125.000 126.2.CAT4IKC125000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 640
126.000 126.2.CAT4IKC126000 NA NA NA NA NA 0.06 NA NA
130.000 126.2.CAT4IKC130000 NA NA NA NA NA 0.01 NA 85
135.000 126.2.CAT4IKC135000 0.08 +0.08 NA 0.01 NA 0.01 430 430
140.000 126.2.CAT4IKC140000 NA NA NA NA NA 0.06 NA NA
145.000 126.2.CAT4IKC145000 NA NA NA NA NA 0.06 NA NA
150.000 126.2.CAT4IKC150000 NA NA NA NA NA 0.06 NA 12
155.000 126.2.CAT4IKC155000 NA NA NA NA NA 0.06 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.CAT4UKC070000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 624
75.000 126.2.CAT4UKC075000 0.01 unch unch 0.01 NA 0.01 46 1,706
80.000 126.2.CAT4UKC080000 0.02 +0.01 +100.00% 0.01 NA 0.01 2 1,594
85.000 126.2.CAT4UKC085000 0.01 unch unch 0.06 NA 0.06 2 905
86.000 126.2.CAT4UKC086000 NA NA NA NA NA 0.06 NA NA
89.000 126.2.CAT4UKC089000 0.02 +0.02 NA 0.01 NA 0.01 52 52
90.000 126.2.CAT4UKC090000 0.01 unch unch 0.01 NA 0.01 2 1,151
91.000 126.2.CAT4UKC091000 0.03 +0.03 NA 0.07 NA 0.07 74 74
92.500 126.2.CAT4UKC092500 0.01 unch unch 0.01 NA 0.01 11 610
94.000 126.2.CAT4UKC094000 0.02 -0.04 -66.67% 0.07 NA 0.07 1 3
95.000 126.2.CAT4UKC095000 0.03 unch unch 0.01 NA 0.01 4 5,964
96.000 126.2.CAT4UKC096000 NA NA NA NA NA 0.07 NA NA
97.500 126.2.CAT4UKC097500 0.04 +0.01 +33.33% 0.07 NA 0.07 4 1,685
99.000 126.2.CAT4UKC099000 0.02 -0.03 -60.00% 0.05 NA 0.05 4 128
100.000 126.2.CAT4UKC100000 0.01 unch unch 0.02 NA 0.02 17 3,043
101.000 126.2.CAT4UKC101000 0.03 +0.01 +50.00% 0.05 NA 0.05 21 333
102.000 126.2.CAT4UKC102000 0.01 -0.03 -75.00% 0.02 NA 0.02 1,240 778
103.000 126.2.CAT4UKC103000 0.50 +0.45 +900.00% 0.01 0.430 0.5 1,537 6,126
104.000 126.2.CAT4UKC104000 1.44 +1.24 +620.00% 0.17 1.500 1.66 1,388 3,700
105.000 126.2.CAT4UKC105000 2.46 +1.72 +232.43% 0.11 2.420 2.6 1,806 5,438
106.000 126.2.CAT4UKC106000 3.43 +1.87 +119.87% 0.16 3.250 3.65 33 1,228
107.000 126.2.CAT4UKC107000 4.55 +1.56 +52.17% 0.21 4.250 4.7 220 2,864
108.000 126.2.CAT4UKC108000 5.50 +1.90 +52.78% 0.16 5.350 5.65 28 1,925
109.000 126.2.CAT4UKC109000 6.42 +1.27 +24.66% 0.11 6.100 6.6 600 1,279
110.000 126.2.CAT4UKC110000 7.25 +1.67 +29.93% 0.21 7.250 7.7 46 1,505
111.000 126.2.CAT4UKC111000 5.75 +0.36 +6.68% 0.21 8.100 8.7 6 74
112.000 126.2.CAT4UKC112000 4.15 +0.30 +7.79% 0.21 9.100 9.7 16 37
113.000 126.2.CAT4UKC113000 9.10 +1.12 +14.04% 0.11 10.150 10.6 4 3
114.000 126.2.CAT4UKC114000 5.25 -0.45 -7.89% 0.11 11.000 11.6 4 43
115.000 126.2.CAT4UKC115000 11.16 +1.32 +13.41% 0.31 12.000 12.8 2 163
116.000 126.2.CAT4UKC116000 NA NA NA NA 12.900 13.75 NA NA
117.000 126.2.CAT4UKC117000 NA NA NA NA 13.900 14.75 NA NA
118.000 126.2.CAT4UKC118000 NA NA NA NA 14.900 15.75 NA NA
119.000 126.2.CAT4UKC119000 NA NA NA NA 16.000 16.7 NA NA
120.000 126.2.CAT4UKC120000 16.97 +2.37 +16.23% 0.26 17.100 17.75 2 13
121.000 126.2.CAT4UKC121000 NA NA NA NA 17.100 19.1 NA NA
122.000 126.2.CAT4UKC122000 19.00 +2.43 +14.67% 0.31 19.100 19.8 2 2
123.000 126.2.CAT4UKC123000 NA NA NA NA 19.100 21.1 NA NA
124.000 126.2.CAT4UKC124000 NA NA NA NA 19.700 21.95 NA NA
125.000 126.2.CAT4UKC125000 24.60 +24.60 NA 0.11 20.500 22.6 5 1
126.000 126.2.CAT4UKC126000 NA NA NA NA 22.100 23.95 NA NA
130.000 126.2.CAT4UKC130000 NA NA NA NA 25.900 28 NA 24
135.000 126.2.CAT4UKC135000 NA NA NA NA 30.900 32.95 NA NA
140.000 126.2.CAT4UKC140000 NA NA NA NA 35.900 38.25 NA NA
145.000 126.2.CAT4UKC145000 NA NA NA NA 40.900 43.1 NA NA
150.000 126.2.CAT4UKC150000 NA NA NA NA 45.700 48.6 NA NA
155.000 126.2.CAT4UKC155000 NA NA NA NA 50.700 53.6 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 2:03 PM ET