CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
103.38Down-0.31-0.30%Today's Close  |  103.78 +0.40 +0.39% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.CAT4DPC075000 NA NA NA NA 27.550 30.6 NA NA
77.000 126.2.CAT4DPC077000 NA NA NA NA 25.100 28.6 NA NA
78.000 126.2.CAT4DPC078000 NA NA NA NA 24.350 27.6 NA NA
79.000 126.2.CAT4DPC079000 NA NA NA NA 23.600 26.6 NA NA
80.000 126.2.CAT4DPC080000 NA NA NA NA 22.150 25.1 NA NA
81.000 126.2.CAT4DPC081000 NA NA NA NA 21.150 24.6 NA NA
82.000 126.2.CAT4DPC082000 NA NA NA NA 20.300 23.6 NA NA
83.000 126.2.CAT4DPC083000 NA NA NA NA 19.300 22.7 NA NA
84.000 126.2.CAT4DPC084000 NA NA NA NA 18.250 21.7 NA NA
85.000 126.2.CAT4DPC085000 NA NA NA NA 17.100 20.55 NA NA
86.000 126.2.CAT4DPC086000 NA NA NA NA 16.300 17.8 NA NA
87.000 126.2.CAT4DPC087000 NA NA NA NA 15.100 18.3 NA NA
88.000 126.2.CAT4DPC088000 14.15 +5.05 +55.49% 1.52 15.050 16.9 1 1
89.000 126.2.CAT4DPC089000 13.45 +6.50 +93.53% 1.52 14.050 15.9 2 2
90.000 126.2.CAT4DPC090000 12.20 -0.23 -1.85% 1.72 12.950 15.1 120 104
91.000 126.2.CAT4DPC091000 11.84 +0.39 +3.41% 0.12 12.150 12.5 2 2
92.000 126.2.CAT4DPC092000 10.55 +5.40 +104.85% 0.82 11.150 12.2 3 11
93.000 126.2.CAT4DPC093000 6.35 +1.20 +23.30% 1.72 9.150 12.1 67 71
94.000 126.2.CAT4DPC094000 9.93 +1.63 +19.64% 0.17 9.150 9.55 3 571
95.000 126.2.CAT4DPC095000 7.33 -0.97 -11.69% 0.52 8.200 8.9 4 5
96.000 126.2.CAT4DPC096000 7.76 +0.56 +7.78% 0.32 7.250 7.7 1 100
97.000 126.2.CAT4DPC097000 6.95 +0.55 +8.59% 0.82 6.300 7.2 1 604
98.000 126.2.CAT4DPC098000 5.92 +0.61 +11.49% 0.37 5.400 5.75 44 678
99.000 126.2.CAT4DPC099000 4.88 +1.48 +43.53% 0.47 4.650 4.85 49 423
100.000 126.2.CAT4DPC100000 4.24 -0.12 -2.75% 0.67 3.750 4.05 53 617
101.000 126.2.CAT4DPC101000 3.20 -0.40 -11.11% 0.87 3.150 3.25 117 461
102.000 126.2.CAT4DPC102000 2.51 -0.59 -19.03% 1.22 2.550 2.6 64 1,173
103.000 126.2.CAT4DPC103000 1.94 -0.45 -18.83% 1.64 1.960 2.02 665 1,712
104.000 126.2.CAT4DPC104000 1.44 -0.29 -16.76% 1.39 1.370 1.39 1,634 1,363
105.000 126.2.CAT4DPC105000 1.02 -0.26 -20.31% 0.95 0.920 0.95 2,099 1,691
106.000 126.2.CAT4DPC106000 0.69 -0.20 -22.47% 0.66 0.640 0.66 1,016 786
107.000 126.2.CAT4DPC107000 0.43 -0.30 -41.10% 0.43 0.400 0.43 838 1,735
108.000 126.2.CAT4DPC108000 0.26 -0.23 -46.94% 0.28 0.250 0.28 1,135 403
109.000 126.2.CAT4DPC109000 0.12 -0.13 -52.00% 0.13 0.120 0.13 583 1,051
110.000 126.2.CAT4DPC110000 0.09 -0.07 -43.75% 0.08 0.070 0.08 273 230
111.000 126.2.CAT4DPC111000 0.06 -0.08 -57.14% 0.05 0.020 0.05 73 1
112.000 126.2.CAT4DPC112000 0.04 +0.04 NA 0.03 NA 0.03 20 NA
113.000 126.2.CAT4DPC113000 0.02 +0.02 NA 0.03 NA 0.03 59 NA
114.000 126.2.CAT4DPC114000 0.03 -0.03 -50.00% 0.04 NA 0.04 2 2
115.000 126.2.CAT4DPC115000 0.02 +0.02 NA 0.03 NA 0.03 30 NA
116.000 126.2.CAT4DPC116000 NA NA NA NA NA 0.03 NA NA
117.000 126.2.CAT4DPC117000 0.01 +0.01 NA 0.03 NA 0.03 9 NA
118.000 126.2.CAT4DPC118000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.CAT4DPC120000 0.03 +0.03 NA 0.03 NA 0.03 5 NA
125.000 126.2.CAT4DPC125000 NA NA NA NA NA 0.03 NA NA
130.000 126.2.CAT4DPC130000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.CAT4DPC135000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.CAT4DPC140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.CAT4DPC145000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.CAT4DPC150000 NA NA NA NA NA 0.03 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.CAT4PPC075000 NA NA NA NA NA 0.03 NA NA
77.000 126.2.CAT4PPC077000 NA NA NA NA NA 0.03 NA NA
78.000 126.2.CAT4PPC078000 NA NA NA NA NA 0.03 NA NA
79.000 126.2.CAT4PPC079000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.CAT4PPC080000 0.05 +0.02 +66.67% 0.03 NA 0.03 1 23
81.000 126.2.CAT4PPC081000 0.20 +0.20 NA 0.03 NA 0.03 11 11
82.000 126.2.CAT4PPC082000 0.08 -0.07 -46.67% 0.03 NA 0.03 16 18
83.000 126.2.CAT4PPC083000 0.08 -0.16 -66.67% 0.03 NA 0.03 10 20
84.000 126.2.CAT4PPC084000 0.07 +0.07 NA 0.03 NA 0.03 10 10
85.000 126.2.CAT4PPC085000 0.02 -0.10 -83.33% 0.03 NA 0.03 1 14
86.000 126.2.CAT4PPC086000 0.02 -0.05 -71.43% 0.03 NA 0.03 1 36
87.000 126.2.CAT4PPC087000 0.27 -0.38 -58.46% 0.04 NA 0.04 55 48
88.000 126.2.CAT4PPC088000 0.03 -0.16 -84.21% 0.04 NA 0.04 10 25
89.000 126.2.CAT4PPC089000 0.01 -0.11 -91.67% 0.03 NA 0.03 26 113
90.000 126.2.CAT4PPC090000 0.02 -0.01 -33.33% 0.03 NA 0.03 39 197
91.000 126.2.CAT4PPC091000 0.03 -0.10 -76.92% 0.05 NA 0.05 85 148
92.000 126.2.CAT4PPC092000 0.03 unch unch 0.03 NA 0.03 2 140
93.000 126.2.CAT4PPC093000 0.03 -0.02 -40.00% 0.03 NA 0.03 6 193
94.000 126.2.CAT4PPC094000 0.04 -0.10 -71.43% 0.06 0.010 0.06 16 270
95.000 126.2.CAT4PPC095000 0.07 -0.01 -12.50% 0.06 0.050 0.06 352 1,194
96.000 126.2.CAT4PPC096000 0.11 -0.03 -21.43% 0.12 0.110 0.12 116 1,231
97.000 126.2.CAT4PPC097000 0.17 -0.01 -5.56% 0.18 0.170 0.18 2,493 2,328
98.000 126.2.CAT4PPC098000 0.27 unch unch 0.29 0.260 0.29 990 801
99.000 126.2.CAT4PPC099000 0.40 unch unch 0.4 0.390 0.4 763 793
100.000 126.2.CAT4PPC100000 0.61 +0.05 +8.93% 0.62 0.610 0.62 8,037 1,559
101.000 126.2.CAT4PPC101000 0.84 unch unch 0.89 0.870 0.89 873 644
102.000 126.2.CAT4PPC102000 1.22 +0.08 +7.02% 1.2 1.160 1.2 755 934
103.000 126.2.CAT4PPC103000 1.63 +0.10 +6.54% 1.62 1.580 1.62 3,039 5,186
104.000 126.2.CAT4PPC104000 2.06 +0.07 +3.52% 1.51 2.100 2.13 838 336
105.000 126.2.CAT4PPC105000 2.63 +0.22 +9.13% 1.04 2.600 2.66 229 413
106.000 126.2.CAT4PPC106000 3.27 +0.21 +6.86% 0.73 3.200 3.35 43 111
107.000 126.2.CAT4PPC107000 3.55 +3.55 NA 0.48 3.900 4.1 23 23
108.000 126.2.CAT4PPC108000 4.50 -0.12 -2.60% 0.48 4.850 5.1 30 18
109.000 126.2.CAT4PPC109000 5.40 +5.40 NA 0.43 5.600 6.05 1 1
110.000 126.2.CAT4PPC110000 6.31 -0.83 -11.62% 0.33 6.550 6.95 10 5
111.000 126.2.CAT4PPC111000 NA NA NA NA 6.450 7.9 NA NA
112.000 126.2.CAT4PPC112000 NA NA NA NA 7.400 8.9 NA NA
113.000 126.2.CAT4PPC113000 NA NA NA NA 8.350 9.95 NA NA
114.000 126.2.CAT4PPC114000 NA NA NA NA 8.950 10.9 NA NA
115.000 126.2.CAT4PPC115000 NA NA NA NA 9.950 12.3 NA NA
116.000 126.2.CAT4PPC116000 NA NA NA NA 10.900 13.05 NA NA
117.000 126.2.CAT4PPC117000 NA NA NA NA 11.450 14.05 NA NA
118.000 126.2.CAT4PPC118000 NA NA NA NA 12.450 15.6 NA NA
120.000 126.2.CAT4PPC120000 NA NA NA NA 14.550 17.4 NA NA
125.000 126.2.CAT4PPC125000 NA NA NA NA 19.400 22.7 NA NA
130.000 126.2.CAT4PPC130000 NA NA NA NA 24.550 27.55 NA NA
135.000 126.2.CAT4PPC135000 NA NA NA NA 29.400 32.9 NA NA
140.000 126.2.CAT4PPC140000 NA NA NA NA 34.400 37.9 NA NA
145.000 126.2.CAT4PPC145000 NA NA NA NA 39.400 42.9 NA NA
150.000 126.2.CAT4PPC150000 NA NA NA NA 44.400 48.2 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 6:52 PM ET