CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
105.28Up+1.90+1.84%Today's Close  |  105.28 unch unch 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 29.000 32.1 NA NA
77.000 126.2.CAT4DPC077000 NA NA NA NA 27.150 30 NA NA
78.000 126.2.CAT4DPC078000 NA NA NA NA 26.250 29 NA NA
79.000 126.2.CAT4DPC079000 NA NA NA NA 25.050 28 NA NA
80.000 126.2.CAT4DPC080000 NA NA NA NA 24.250 27 NA NA
81.000 126.2.CAT4DPC081000 NA NA NA NA 23.200 26.3 NA NA
82.000 126.2.CAT4DPC082000 NA NA NA NA 22.500 25 NA NA
83.000 126.2.CAT4DPC083000 NA NA NA NA 21.150 24 NA NA
84.000 126.2.CAT4DPC084000 NA NA NA NA 20.100 23 NA NA
85.000 126.2.CAT4DPC085000 NA NA NA NA 19.150 22 NA NA
86.000 126.2.CAT4DPC086000 NA NA NA NA 18.150 21 NA NA
87.000 126.2.CAT4DPC087000 NA NA NA NA 17.000 20 NA NA
88.000 126.2.CAT4DPC088000 14.15 +5.05 +55.49% 1.72 16.100 19 1 1
89.000 126.2.CAT4DPC089000 13.45 +6.50 +93.53% 0.52 15.250 16.8 2 2
90.000 126.2.CAT4DPC090000 12.20 -0.23 -1.85% 0.47 14.000 15.75 120 104
91.000 126.2.CAT4DPC091000 11.84 +0.39 +3.41% 0.22 13.650 14.5 2 2
92.000 126.2.CAT4DPC092000 10.55 +5.40 +104.85% 0.47 12.200 13.75 3 11
93.000 126.2.CAT4DPC093000 6.35 +1.20 +23.30% 1.67 11.100 13.95 67 71
94.000 126.2.CAT4DPC094000 12.31 +2.38 +23.97% 0.27 10.300 11.55 3 3
95.000 126.2.CAT4DPC095000 7.33 -0.97 -11.69% 0.37 9.550 10.65 4 5
96.000 126.2.CAT4DPC096000 8.85 +1.09 +14.05% 0.17 8.650 9.45 8 101
97.000 126.2.CAT4DPC097000 6.95 +0.55 +8.59% 0.22 7.650 8.5 1 604
98.000 126.2.CAT4DPC098000 6.85 +0.93 +15.71% 0.27 6.700 7.55 45 670
99.000 126.2.CAT4DPC099000 6.29 +1.41 +28.89% 0.27 5.750 6.55 2 433
100.000 126.2.CAT4DPC100000 6.00 +1.76 +41.51% 0.22 5.000 5.5 18 638
101.000 126.2.CAT4DPC101000 4.56 +1.36 +42.50% 0.17 3.750 4.45 52 481
102.000 126.2.CAT4DPC102000 3.17 +0.66 +26.29% 0.22 3.300 3.5 198 1,174
103.000 126.2.CAT4DPC103000 2.45 +0.51 +26.29% 0.20 2.330 2.48 294 2,060
104.000 126.2.CAT4DPC104000 1.46 +0.02 +1.39% 0.25 1.400 1.53 383 1,688
105.000 126.2.CAT4DPC105000 0.73 -0.29 -28.43% 0.47 0.730 0.75 1,807 2,511
106.000 126.2.CAT4DPC106000 0.25 -0.44 -63.77% 0.25 0.240 0.25 1,245 1,086
107.000 126.2.CAT4DPC107000 0.07 -0.36 -83.72% 0.08 0.050 0.08 2,096 2,051
108.000 126.2.CAT4DPC108000 0.01 -0.25 -96.15% 0.03 0.010 0.03 617 1,189
109.000 126.2.CAT4DPC109000 0.01 -0.11 -91.67% 0.02 NA 0.02 207 1,385
110.000 126.2.CAT4DPC110000 0.02 -0.07 -77.78% 0.02 NA 0.02 79 473
111.000 126.2.CAT4DPC111000 0.02 -0.04 -66.67% 0.02 NA 0.02 12 70
112.000 126.2.CAT4DPC112000 0.04 +0.04 NA 0.03 NA 0.03 20 20
113.000 126.2.CAT4DPC113000 0.02 +0.02 NA 0.03 NA 0.03 59 59
114.000 126.2.CAT4DPC114000 0.03 -0.03 -50.00% 0.05 NA 0.05 2 4
115.000 126.2.CAT4DPC115000 0.02 +0.02 NA 0.06 NA 0.06 30 30
116.000 126.2.CAT4DPC116000 NA NA NA NA NA 0.07 NA NA
117.000 126.2.CAT4DPC117000 0.04 +0.03 +300.00% 0.05 NA 0.05 7 9
118.000 126.2.CAT4DPC118000 NA NA NA NA NA 0.07 NA NA
120.000 126.2.CAT4DPC120000 0.01 -0.02 -66.67% 0.05 NA 0.05 5 5
125.000 126.2.CAT4DPC125000 NA NA NA NA NA 0.06 NA NA
130.000 126.2.CAT4DPC130000 NA NA NA NA NA 0.06 NA NA
135.000 126.2.CAT4DPC135000 NA NA NA NA NA 0.06 NA NA
140.000 126.2.CAT4DPC140000 NA NA NA NA NA 0.06 NA NA
145.000 126.2.CAT4DPC145000 NA NA NA NA NA 0.07 NA NA
150.000 126.2.CAT4DPC150000 NA NA NA NA NA 0.07 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 0.06 NA NA
77.000 126.2.CAT4PPC077000 NA NA NA NA NA 0.07 NA NA
78.000 126.2.CAT4PPC078000 NA NA NA NA NA 0.07 NA NA
79.000 126.2.CAT4PPC079000 NA NA NA NA NA 0.07 NA NA
80.000 126.2.CAT4PPC080000 0.05 +0.02 +66.67% 0.05 NA 0.05 1 23
81.000 126.2.CAT4PPC081000 0.20 +0.20 NA 0.07 NA 0.07 11 11
82.000 126.2.CAT4PPC082000 0.08 -0.07 -46.67% 0.07 NA 0.07 16 18
83.000 126.2.CAT4PPC083000 0.08 -0.16 -66.67% 0.07 NA 0.07 10 20
84.000 126.2.CAT4PPC084000 0.07 +0.07 NA 0.02 NA 0.02 10 10
85.000 126.2.CAT4PPC085000 0.02 -0.10 -83.33% 0.02 NA 0.02 1 14
86.000 126.2.CAT4PPC086000 0.02 -0.05 -71.43% 0.01 NA 0.01 1 36
87.000 126.2.CAT4PPC087000 0.27 -0.38 -58.46% 0.01 NA 0.01 55 48
88.000 126.2.CAT4PPC088000 0.03 -0.16 -84.21% 0.01 NA 0.01 10 25
89.000 126.2.CAT4PPC089000 0.01 -0.11 -91.67% 0.01 NA 0.01 26 113
90.000 126.2.CAT4PPC090000 0.02 -0.01 -33.33% 0.01 NA 0.01 39 197
91.000 126.2.CAT4PPC091000 0.01 -0.02 -66.67% 0.01 NA 0.01 20 148
92.000 126.2.CAT4PPC092000 0.03 unch unch 0.01 NA 0.01 2 140
93.000 126.2.CAT4PPC093000 0.01 -0.02 -66.67% 0.01 NA 0.01 23 191
94.000 126.2.CAT4PPC094000 0.01 -0.03 -75.00% 0.01 NA 0.01 5 270
95.000 126.2.CAT4PPC095000 0.01 -0.06 -85.71% 0.01 NA 0.01 85 1,428
96.000 126.2.CAT4PPC096000 0.01 -0.10 -90.91% 0.01 NA 0.01 44 1,245
97.000 126.2.CAT4PPC097000 0.01 -0.16 -94.12% 0.01 NA 0.01 91 2,004
98.000 126.2.CAT4PPC098000 0.01 -0.26 -96.30% 0.02 NA 0.02 115 1,404
99.000 126.2.CAT4PPC099000 0.01 -0.39 -97.50% 0.01 NA 0.01 225 1,232
100.000 126.2.CAT4PPC100000 0.01 -0.60 -98.36% 0.01 NA 0.01 1,184 6,842
101.000 126.2.CAT4PPC101000 0.02 -0.82 -97.62% 0.02 0.010 0.02 206 889
102.000 126.2.CAT4PPC102000 0.02 -1.20 -98.36% 0.02 0.010 0.02 200 1,290
103.000 126.2.CAT4PPC103000 0.03 -1.60 -98.16% 0.05 0.030 0.05 3,838 5,909
104.000 126.2.CAT4PPC104000 0.14 -1.92 -93.20% 0.14 0.120 0.14 919 931
105.000 126.2.CAT4PPC105000 0.37 -2.26 -85.93% 0.42 0.350 0.42 2,137 566
106.000 126.2.CAT4PPC106000 1.10 -2.17 -66.36% 0.19 0.850 0.91 869 134
107.000 126.2.CAT4PPC107000 1.80 -1.75 -49.30% 0.28 1.660 2 117 23
108.000 126.2.CAT4PPC108000 3.00 -1.50 -33.33% 0.38 2.500 3.1 71 35
109.000 126.2.CAT4PPC109000 5.40 +5.40 NA 0.53 3.500 4.25 1 1
110.000 126.2.CAT4PPC110000 3.97 -2.34 -37.08% 0.53 4.500 5.25 10 15
111.000 126.2.CAT4PPC111000 NA NA NA NA 5.300 6.05 NA NA
112.000 126.2.CAT4PPC112000 NA NA NA NA 6.300 7.4 NA NA
113.000 126.2.CAT4PPC113000 NA NA NA NA 7.300 8.25 NA NA
114.000 126.2.CAT4PPC114000 NA NA NA NA 8.300 9.3 NA NA
115.000 126.2.CAT4PPC115000 NA NA NA NA 9.300 10.3 NA NA
116.000 126.2.CAT4PPC116000 NA NA NA NA 10.300 11.4 NA NA
117.000 126.2.CAT4PPC117000 NA NA NA NA 10.000 12.8 NA NA
118.000 126.2.CAT4PPC118000 NA NA NA NA 11.000 14 NA NA
120.000 126.2.CAT4PPC120000 NA NA NA NA 13.000 16 NA NA
125.000 126.2.CAT4PPC125000 NA NA NA NA 18.000 21.05 NA NA
130.000 126.2.CAT4PPC130000 NA NA NA NA 22.700 26.05 NA NA
135.000 126.2.CAT4PPC135000 NA NA NA NA 27.950 31 NA NA
140.000 126.2.CAT4PPC140000 NA NA NA NA 32.800 35.8 NA NA
145.000 126.2.CAT4PPC145000 NA NA NA NA 37.700 41.35 NA NA
150.000 126.2.CAT4PPC150000 NA NA NA NA 43.100 46.35 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 5:54 PM ET