CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
104.85 Down -0.19 -0.18%
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 23.600 25.65 NA NA
85.000 126.2.CAT4H1C085000 NA NA NA NA 18.200 20.75 NA NA
90.000 126.2.CAT4H1C090000 NA NA NA NA 14.500 15.4 NA NA
94.000 126.2.CAT4H1C094000 NA NA NA NA 10.500 11.45 NA NA
95.000 126.2.CAT4H1C095000 NA NA NA NA 9.500 10.65 NA NA
96.000 126.2.CAT4H1C096000 NA NA NA NA 8.500 9.45 NA NA
97.000 126.2.CAT4H1C097000 NA NA NA NA 7.500 8.45 NA NA
98.000 126.2.CAT4H1C098000 11.30 +1.60 +16.49% 0.60 6.550 7.45 5 75
99.000 126.2.CAT4H1C099000 10.30 +1.60 +18.39% 0.65 5.550 6.5 28 36
100.000 126.2.CAT4H1C100000 9.10 -0.50 -5.21% 0.65 4.550 5.5 5 10
101.000 126.2.CAT4H1C101000 8.80 +0.60 +7.32% 0.45 3.600 4.3 10 20
102.000 126.2.CAT4H1C102000 9.30 +0.20 +2.20% 0.30 2.730 3.15 2,164 1
103.000 126.2.CAT4H1C103000 2.10 -5.70 -73.08% 0.34 2.130 2.19 65 13
104.000 126.2.CAT4H1C104000 1.51 -0.17 -10.12% 0.58 1.300 1.43 13 54
105.000 126.2.CAT4H1C105000 0.75 -0.16 -17.58% 0.84 0.790 0.84 495 306
106.000 126.2.CAT4H1C106000 0.38 -0.14 -26.92% 0.46 0.400 0.46 297 77
107.000 126.2.CAT4H1C107000 0.22 -0.03 -12.00% 0.22 0.180 0.22 122 637
108.000 126.2.CAT4H1C108000 0.17 -1.91 -91.83% 0.13 0.090 0.13 304 255
109.000 126.2.CAT4H1C109000 0.05 -0.06 -54.55% 0.09 0.030 0.09 25 335
110.000 126.2.CAT4H1C110000 0.07 -1.07 -93.86% 0.06 0.030 0.06 100 303
111.000 126.2.CAT4H1C111000 0.03 -0.77 -96.25% 0.07 0.020 0.07 7 471
112.000 126.2.CAT4H1C112000 0.03 -0.04 -57.14% 0.05 0.020 0.05 209 224
113.000 126.2.CAT4H1C113000 0.03 -0.03 -50.00% 0.11 NA 0.11 1 230
114.000 126.2.CAT4H1C114000 0.06 -0.29 -82.86% 0.06 0.010 0.06 17 237
115.000 126.2.CAT4H1C115000 0.02 -0.15 -88.24% 0.08 NA 0.08 64 175
116.000 126.2.CAT4H1C116000 0.04 -0.22 -84.62% 0.12 NA 0.12 3 29
117.000 126.2.CAT4H1C117000 0.03 -0.23 -88.46% 0.09 0.010 0.09 5 41
118.000 126.2.CAT4H1C118000 0.02 -0.17 -89.47% 0.08 NA 0.08 1 15
119.000 126.2.CAT4H1C119000 0.02 +0.02 NA 0.02 NA 0.02 1 NA
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 0.07 NA NA
122.000 126.2.CAT4H1C122000 0.12 +0.12 NA 0.11 NA 0.11 20 20
123.000 126.2.CAT4H1C123000 NA NA NA NA NA 0.1 NA NA
124.000 126.2.CAT4H1C124000 0.05 +0.05 NA 0.11 NA 0.11 8 8
125.000 126.2.CAT4H1C125000 NA NA NA NA NA 0.11 NA NA
126.000 126.2.CAT4H1C126000 NA NA NA NA NA 0.11 NA NA
127.000 126.2.CAT4H1C127000 NA NA NA NA NA 0.11 NA NA
128.000 126.2.CAT4H1C128000 NA NA NA NA NA 0.11 NA NA
129.000 126.2.CAT4H1C129000 NA NA NA NA NA 0.11 NA NA
130.000 126.2.CAT4H1C130000 NA NA NA NA NA 0.11 NA NA
135.000 126.2.CAT4H1C135000 NA NA NA NA NA 0.11 NA NA
140.000 126.2.CAT4H1C140000 NA NA NA NA NA 0.11 NA NA
145.000 126.2.CAT4H1C145000 NA NA NA NA NA 0.11 NA NA
150.000 126.2.CAT4H1C150000 NA NA NA NA NA 0.11 NA NA
155.000 126.2.CAT4H1C155000 NA NA NA NA NA 0.11 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 0.09 NA NA
85.000 126.2.CAT4T1C085000 0.04 +0.04 NA 0.1 NA 0.1 17 16
90.000 126.2.CAT4T1C090000 0.03 -0.10 -76.92% 0.02 NA 0.02 20 20
94.000 126.2.CAT4T1C094000 0.08 +0.05 +166.67% 0.02 NA 0.02 3 181
95.000 126.2.CAT4T1C095000 0.05 -0.09 -64.29% 0.09 NA 0.09 20 186
96.000 126.2.CAT4T1C096000 0.04 -0.11 -73.33% 0.06 NA 0.06 2 162
97.000 126.2.CAT4T1C097000 0.01 -0.10 -90.91% 0.06 0.010 0.06 100 204
98.000 126.2.CAT4T1C098000 0.06 unch unch 0.07 0.020 0.07 2 70
99.000 126.2.CAT4T1C099000 0.05 -0.15 -75.00% 0.07 0.030 0.07 2 127
100.000 126.2.CAT4T1C100000 0.08 -0.04 -33.33% 0.12 0.050 0.12 1 267
101.000 126.2.CAT4T1C101000 0.08 -0.19 -70.37% 0.14 0.070 0.14 8 153
102.000 126.2.CAT4T1C102000 0.15 -0.09 -37.50% 0.18 0.150 0.18 266 147
103.000 126.2.CAT4T1C103000 0.31 -0.13 -29.55% 0.38 0.270 0.38 71 259
104.000 126.2.CAT4T1C104000 0.56 -0.19 -25.33% 0.58 0.540 0.58 494 477
105.000 126.2.CAT4T1C105000 1.05 -0.05 -4.55% 0.94 0.910 1.09 486 955
106.000 126.2.CAT4T1C106000 1.58 -0.13 -7.60% 0.45 1.490 1.6 261 283
107.000 126.2.CAT4T1C107000 2.55 +0.08 +3.24% 0.32 2.390 2.47 60 171
108.000 126.2.CAT4T1C108000 3.31 -0.04 -1.19% 0.30 3.150 3.45 45 2,540
109.000 126.2.CAT4T1C109000 4.39 +0.19 +4.52% 0.40 3.850 4.55 12 133
110.000 126.2.CAT4T1C110000 5.29 +0.04 +0.76% 0.30 5.100 5.45 244 102
111.000 126.2.CAT4T1C111000 5.92 -0.13 -2.15% 0.35 5.950 6.5 2 82
112.000 126.2.CAT4T1C112000 2.31 -1.24 -34.93% 0.35 6.850 7.5 20 32
113.000 126.2.CAT4T1C113000 8.20 +3.60 +78.26% 0.40 7.600 8.55 2 62
114.000 126.2.CAT4T1C114000 4.80 -2.25 -31.91% 0.40 8.500 9.55 5 17
115.000 126.2.CAT4T1C115000 10.44 +3.84 +58.18% 0.40 9.600 10.55 1 141
116.000 126.2.CAT4T1C116000 7.20 -0.75 -9.43% 0.95 10.450 12.1 32 120
117.000 126.2.CAT4T1C117000 7.00 -1.30 -15.66% 0.50 11.450 12.65 1 20
118.000 126.2.CAT4T1C118000 NA NA NA NA 12.550 14.05 NA NA
119.000 126.2.CAT4T1C119000 10.20 +10.20 NA 0.50 13.350 14.65 10 10
120.000 126.2.CAT4T1C120000 NA NA NA NA 14.550 15.75 NA NA
121.000 126.2.CAT4T1C121000 NA NA NA NA 14.500 16.85 NA NA
122.000 126.2.CAT4T1C122000 NA NA NA NA 15.500 17.85 NA NA
123.000 126.2.CAT4T1C123000 NA NA NA NA 16.450 19.85 NA NA
124.000 126.2.CAT4T1C124000 NA NA NA NA 17.500 20.85 NA NA
125.000 126.2.CAT4T1C125000 NA NA NA NA 18.500 20.7 NA NA
126.000 126.2.CAT4T1C126000 NA NA NA NA 19.450 22.4 NA NA
127.000 126.2.CAT4T1C127000 NA NA NA NA 20.450 23.05 NA NA
128.000 126.2.CAT4T1C128000 NA NA NA NA 21.450 24.45 NA NA
129.000 126.2.CAT4T1C129000 NA NA NA NA 22.450 25.4 NA NA
130.000 126.2.CAT4T1C130000 NA NA NA NA 23.650 25.65 NA NA
135.000 126.2.CAT4T1C135000 NA NA NA NA 28.450 31.7 NA NA
140.000 126.2.CAT4T1C140000 NA NA NA NA 34.500 36.05 NA NA
145.000 126.2.CAT4T1C145000 NA NA NA NA 39.500 41.05 NA NA
150.000 126.2.CAT4T1C150000 NA NA NA NA 44.500 46.65 NA NA
155.000 126.2.CAT4T1C155000 NA NA NA NA 49.500 51.65 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 6:28 AM ET