CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
100.75Down-2.63-2.54%Today's Close  |  100.84 +0.09 +0.09% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.CAT4H1C080000 NA NA NA NA 20.400 21.55 NA NA
85.000 126.2.CAT4H1C085000 NA NA NA NA 15.000 16.55 NA NA
90.000 126.2.CAT4H1C090000 NA NA NA NA 10.700 11.85 NA NA
94.000 126.2.CAT4H1C094000 NA NA NA NA 6.650 7.85 NA NA
95.000 126.2.CAT4H1C095000 6.00 -3.70 -38.14% 0.80 5.750 6.55 33 10
96.000 126.2.CAT4H1C096000 NA NA NA NA 4.850 5.8 NA NA
97.000 126.2.CAT4H1C097000 NA NA NA NA 3.850 4.85 NA NA
98.000 126.2.CAT4H1C098000 11.30 +1.60 +16.49% 0.45 2.560 3.2 5 75
99.000 126.2.CAT4H1C099000 10.30 +1.60 +18.39% 0.73 1.840 2.48 28 36
100.000 126.2.CAT4H1C100000 1.15 -2.15 -65.15% 0.48 1.130 1.23 159 11
101.000 126.2.CAT4H1C101000 0.59 -8.21 -93.30% 0.59 0.570 0.59 227 20
102.000 126.2.CAT4H1C102000 0.24 -1.41 -85.45% 0.24 0.230 0.24 559 45
103.000 126.2.CAT4H1C103000 0.09 -0.84 -90.32% 0.1 0.080 0.1 503 320
104.000 126.2.CAT4H1C104000 0.06 -0.43 -87.76% 0.07 0.050 0.07 191 331
105.000 126.2.CAT4H1C105000 0.03 -0.21 -87.50% 0.05 0.020 0.05 281 1,238
106.000 126.2.CAT4H1C106000 0.03 -0.11 -78.57% 0.02 0.010 0.02 137 888
107.000 126.2.CAT4H1C107000 0.02 -0.07 -77.78% 0.02 NA 0.02 5 1,362
108.000 126.2.CAT4H1C108000 0.03 -0.06 -66.67% 0.03 NA 0.03 35 1,008
109.000 126.2.CAT4H1C109000 0.01 -0.09 -90.00% 0.06 NA 0.06 39 578
110.000 126.2.CAT4H1C110000 0.04 -0.03 -42.86% 0.02 NA 0.02 7 452
111.000 126.2.CAT4H1C111000 0.03 unch unch 0.02 NA 0.02 45 459
112.000 126.2.CAT4H1C112000 0.06 +0.04 +200.00% 0.02 NA 0.02 48 382
113.000 126.2.CAT4H1C113000 0.03 -0.03 -50.00% 0.02 NA 0.02 1 230
114.000 126.2.CAT4H1C114000 0.04 -0.02 -33.33% 0.06 NA 0.06 10 235
115.000 126.2.CAT4H1C115000 0.02 -0.15 -88.24% 0.05 NA 0.05 64 175
116.000 126.2.CAT4H1C116000 0.04 -0.22 -84.62% 0.06 NA 0.06 3 29
117.000 126.2.CAT4H1C117000 0.03 -0.23 -88.46% 0.05 NA 0.05 5 41
118.000 126.2.CAT4H1C118000 0.02 -0.17 -89.47% 0.05 NA 0.05 1 15
119.000 126.2.CAT4H1C119000 0.02 +0.02 NA 0.05 NA 0.05 1 1
120.000 126.2.CAT4H1C120000 0.11 +0.01 +10.00% 0.05 NA 0.05 1 13
121.000 126.2.CAT4H1C121000 NA NA NA NA NA 0.05 NA NA
122.000 126.2.CAT4H1C122000 0.12 +0.12 NA 0.05 NA 0.05 20 20
123.000 126.2.CAT4H1C123000 NA NA NA NA NA 0.05 NA NA
124.000 126.2.CAT4H1C124000 0.05 +0.05 NA 0.05 NA 0.05 8 8
125.000 126.2.CAT4H1C125000 NA NA NA NA NA 0.05 NA NA
126.000 126.2.CAT4H1C126000 NA NA NA NA NA 0.05 NA NA
127.000 126.2.CAT4H1C127000 NA NA NA NA NA 0.05 NA NA
128.000 126.2.CAT4H1C128000 NA NA NA NA NA 0.05 NA NA
129.000 126.2.CAT4H1C129000 NA NA NA NA NA 0.05 NA NA
130.000 126.2.CAT4H1C130000 NA NA NA NA NA 0.05 NA NA
135.000 126.2.CAT4H1C135000 NA NA NA NA NA 0.05 NA NA
140.000 126.2.CAT4H1C140000 NA NA NA NA NA 0.05 NA NA
145.000 126.2.CAT4H1C145000 NA NA NA NA NA 0.05 NA NA
150.000 126.2.CAT4H1C150000 NA NA NA NA NA 0.05 NA NA
155.000 126.2.CAT4H1C155000 NA NA NA NA NA 0.05 NA NA
AUGUST 1, 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.CAT4T1C080000 NA NA NA NA NA 0.05 NA NA
85.000 126.2.CAT4T1C085000 0.05 +0.01 +25.00% 0.06 NA 0.06 10 26
90.000 126.2.CAT4T1C090000 0.04 +0.01 +33.33% 0.02 NA 0.02 10 30
94.000 126.2.CAT4T1C094000 0.04 -0.04 -50.00% 0.04 NA 0.04 3 178
95.000 126.2.CAT4T1C095000 0.05 unch unch 0.09 NA 0.09 20 186
96.000 126.2.CAT4T1C096000 0.04 -0.11 -73.33% 0.09 0.010 0.09 2 162
97.000 126.2.CAT4T1C097000 0.02 -0.03 -60.00% 0.09 NA 0.09 2 206
98.000 126.2.CAT4T1C098000 0.05 -0.01 -16.67% 0.09 NA 0.09 132 139
99.000 126.2.CAT4T1C099000 0.11 +0.06 +120.00% 0.1 0.090 0.1 407 133
100.000 126.2.CAT4T1C100000 0.22 +0.16 +266.67% 0.25 0.240 0.25 255 299
101.000 126.2.CAT4T1C101000 0.58 +0.47 +427.27% 0.37 0.600 0.62 266 298
102.000 126.2.CAT4T1C102000 1.16 +0.92 +383.33% 0.05 1.220 1.3 1,005 652
103.000 126.2.CAT4T1C103000 1.89 +1.36 +256.60% 0.01 1.900 2.26 177 460
104.000 126.2.CAT4T1C104000 2.35 +1.26 +115.60% 0.00 2.530 3.25 94 851
105.000 126.2.CAT4T1C105000 4.08 +2.22 +119.35% -0.05 4.000 4.2 927 1,272
106.000 126.2.CAT4T1C106000 5.25 +3.30 +169.23% -0.05 4.400 5.2 40 640
107.000 126.2.CAT4T1C107000 5.65 +1.93 +51.88% -0.05 5.200 6.2 30 185
108.000 126.2.CAT4T1C108000 6.52 +3.12 +91.76% -0.05 6.250 7.2 115 2,534
109.000 126.2.CAT4T1C109000 3.00 -1.39 -31.66% 0.10 7.150 8.35 1 139
110.000 126.2.CAT4T1C110000 8.66 +3.51 +68.16% -0.05 8.150 9.2 30 303
111.000 126.2.CAT4T1C111000 7.00 +1.08 +18.24% 0.00 9.150 10.25 1 15
112.000 126.2.CAT4T1C112000 2.31 -1.24 -34.93% 0.10 10.100 11.35 20 26
113.000 126.2.CAT4T1C113000 12.61 +4.41 +53.78% 0.00 11.150 12.25 50 55
114.000 126.2.CAT4T1C114000 4.80 -2.25 -31.91% 0.05 12.100 13.3 5 17
115.000 126.2.CAT4T1C115000 10.44 +3.84 +58.18% -0.05 13.100 14.2 1 4
116.000 126.2.CAT4T1C116000 7.20 -0.75 -9.43% 0.10 14.200 15.35 32 32
117.000 126.2.CAT4T1C117000 7.00 -1.30 -15.66% 0.10 15.200 16.35 1 1
118.000 126.2.CAT4T1C118000 NA NA NA NA 14.700 18.5 NA NA
119.000 126.2.CAT4T1C119000 17.00 +6.80 +66.67% 0.00 16.050 18.25 29 10
120.000 126.2.CAT4T1C120000 NA NA NA NA 16.650 20.5 NA NA
121.000 126.2.CAT4T1C121000 NA NA NA NA 17.700 21.5 NA NA
122.000 126.2.CAT4T1C122000 NA NA NA NA 18.700 22.5 NA NA
123.000 126.2.CAT4T1C123000 NA NA NA NA 20.150 23 NA NA
124.000 126.2.CAT4T1C124000 NA NA NA NA 20.600 24 NA NA
125.000 126.2.CAT4T1C125000 NA NA NA NA 21.600 24.9 NA NA
126.000 126.2.CAT4T1C126000 NA NA NA NA 22.850 25.8 NA NA
127.000 126.2.CAT4T1C127000 NA NA NA NA 23.850 26.8 NA NA
128.000 126.2.CAT4T1C128000 NA NA NA NA 24.600 27.8 NA NA
129.000 126.2.CAT4T1C129000 NA NA NA NA 25.600 28.8 NA NA
130.000 126.2.CAT4T1C130000 NA NA NA NA 26.600 30 NA NA
135.000 126.2.CAT4T1C135000 NA NA NA NA 31.600 34.8 NA NA
140.000 126.2.CAT4T1C140000 NA NA NA NA 36.600 39.8 NA NA
145.000 126.2.CAT4T1C145000 NA NA NA NA 41.850 44.8 NA NA
150.000 126.2.CAT4T1C150000 NA NA NA NA 46.600 49.8 NA NA
155.000 126.2.CAT4T1C155000 NA NA NA NA 51.600 54.8 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 5:53 PM ET