CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
107.84 Up +0.54 +0.50%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.CAT4HMC075000 NA NA NA NA 32.150 32.9 NA NA
80.000 126.2.CAT4HMC080000 NA NA NA NA 27.400 27.9 NA NA
85.000 126.2.CAT4HMC085000 NA NA NA NA 22.150 22.9 NA NA
86.000 126.2.CAT4HMC086000 NA NA NA NA 21.150 21.9 NA NA
89.000 126.2.CAT4HMC089000 NA NA NA NA 18.150 18.9 NA NA
90.000 126.2.CAT4HMC090000 NA NA NA NA 17.150 17.9 NA NA
91.000 126.2.CAT4HMC091000 NA NA NA NA 16.400 16.9 NA NA
92.500 126.2.CAT4HMC092500 NA NA NA NA 14.500 16.9 NA NA
93.000 126.2.CAT4HMC093000 NA NA NA NA 14.150 14.9 NA NA
94.000 126.2.CAT4HMC094000 NA NA NA NA 13.150 13.9 NA NA
95.000 126.2.CAT4HMC095000 7.00 -0.45 -6.04% 0.06 12.150 12.9 16 49
96.000 126.2.CAT4HMC096000 NA NA NA NA 10.900 12.55 NA NA
97.000 126.2.CAT4HMC097000 NA NA NA NA 9.900 11.6 NA NA
98.000 126.2.CAT4HMC098000 6.85 +2.45 +55.68% 0.06 9.150 9.9 9 35
99.000 126.2.CAT4HMC099000 3.65 +0.30 +8.96% 0.21 8.500 9.05 102 122
100.000 126.2.CAT4HMC100000 5.30 +2.48 +87.94% 0.21 7.550 8.05 10 317
101.000 126.2.CAT4HMC101000 6.10 +1.40 +29.79% 0.36 6.150 7.2 1 238
102.000 126.2.CAT4HMC102000 6.00 +2.35 +64.38% 0.21 5.550 6.05 2 250
103.000 126.2.CAT4HMC103000 3.14 +0.54 +20.77% 0.16 4.550 5 1 737
104.000 126.2.CAT4HMC104000 2.90 +0.90 +45.00% 0.21 3.500 4.05 24 1,478
105.000 126.2.CAT4HMC105000 2.83 +0.48 +20.43% 0.10 2.630 2.94 17 1,212
106.000 126.2.CAT4HMC106000 1.99 +0.42 +26.75% 0.43 1.750 2.27 12 1,204
107.000 126.2.CAT4HMC107000 1.11 +0.21 +23.33% 0.33 1.110 1.17 217 2,211
108.000 126.2.CAT4HMC108000 0.55 +0.09 +19.57% 0.56 0.530 0.56 31 1,580
109.000 126.2.CAT4HMC109000 0.19 +0.01 +5.56% 0.21 0.180 0.21 50 415
110.000 126.2.CAT4HMC110000 0.07 +0.02 +40.00% 0.11 0.050 0.11 15 1,319
111.000 126.2.CAT4HMC111000 0.02 -0.01 -33.33% 0.14 NA 0.14 3 398
112.000 126.2.CAT4HMC112000 0.03 -0.01 -25.00% 0.12 NA 0.12 4 499
113.000 126.2.CAT4HMC113000 0.02 unch unch 0.11 NA 0.11 440 690
114.000 126.2.CAT4HMC114000 0.05 -0.30 -85.71% 0.1 NA 0.1 2 236
115.000 126.2.CAT4HMC115000 0.01 -0.01 -50.00% 0.11 NA 0.11 1 499
116.000 126.2.CAT4HMC116000 0.02 -0.49 -96.08% 0.11 NA 0.11 1 60
117.000 126.2.CAT4HMC117000 0.04 -0.52 -92.86% 0.11 NA 0.11 10 1
118.000 126.2.CAT4HMC118000 0.03 -0.03 -50.00% 0.11 NA 0.11 12 182
119.000 126.2.CAT4HMC119000 0.09 -0.21 -70.00% 0.11 NA 0.11 13 20
120.000 126.2.CAT4HMC120000 0.04 -0.07 -63.64% 0.11 NA 0.11 2 19
121.000 126.2.CAT4HMC121000 NA NA NA NA NA 0.11 NA NA
122.000 126.2.CAT4HMC122000 0.10 -0.06 -37.50% 0.11 NA 0.11 12 36
123.000 126.2.CAT4HMC123000 NA NA NA NA NA 0.11 NA NA
124.000 126.2.CAT4HMC124000 0.09 +0.09 NA 0.11 NA 0.11 12 12
125.000 126.2.CAT4HMC125000 0.02 +0.02 NA 0.11 NA 0.11 10 10
126.000 126.2.CAT4HMC126000 0.02 -0.05 -71.43% 0.11 NA 0.11 1 48
127.000 126.2.CAT4HMC127000 0.07 +0.07 NA 0.11 NA 0.11 54 54
128.000 126.2.CAT4HMC128000 0.12 +0.07 +140.00% 0.11 NA 0.11 15 115
129.000 126.2.CAT4HMC129000 0.05 +0.05 NA 0.11 NA 0.11 74 74
130.000 126.2.CAT4HMC130000 NA NA NA NA NA 0.11 NA NA
135.000 126.2.CAT4HMC135000 NA NA NA NA NA 0.11 NA NA
140.000 126.2.CAT4HMC140000 NA NA NA NA NA 0.11 NA NA
145.000 126.2.CAT4HMC145000 NA NA NA NA NA 0.11 NA NA
150.000 126.2.CAT4HMC150000 NA NA NA NA NA 0.11 NA NA
AUGUST 22, 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.CAT4TMC075000 NA NA NA NA NA 0.11 NA NA
80.000 126.2.CAT4TMC080000 NA NA NA NA NA 0.11 NA NA
85.000 126.2.CAT4TMC085000 0.02 +0.02 NA 0.11 NA 0.11 97 97
86.000 126.2.CAT4TMC086000 NA NA NA NA NA 0.11 NA NA
89.000 126.2.CAT4TMC089000 NA NA NA NA NA 0.11 NA NA
90.000 126.2.CAT4TMC090000 0.07 +0.07 NA 0.11 NA 0.11 136 155
91.000 126.2.CAT4TMC091000 NA NA NA NA NA 0.11 NA NA
92.500 126.2.CAT4TMC092500 0.15 +0.15 NA 0.1 NA 0.1 14 14
93.000 126.2.CAT4TMC093000 NA NA NA NA NA 0.1 NA NA
94.000 126.2.CAT4TMC094000 NA NA NA NA NA 0.11 NA NA
95.000 126.2.CAT4TMC095000 0.06 -0.02 -25.00% 0.11 NA 0.11 1 1,290
96.000 126.2.CAT4TMC096000 0.19 -0.06 -24.00% 0.01 NA 0.01 302 777
97.000 126.2.CAT4TMC097000 0.08 -0.14 -63.64% 0.11 NA 0.11 5 1,177
98.000 126.2.CAT4TMC098000 0.07 -0.07 -50.00% 0.08 NA 0.08 5 526
99.000 126.2.CAT4TMC099000 0.04 -0.04 -50.00% 0.02 NA 0.02 1 1,408
100.000 126.2.CAT4TMC100000 0.01 -0.05 -83.33% 0.02 NA 0.02 2 694
101.000 126.2.CAT4TMC101000 0.03 -0.04 -57.14% 0.11 NA 0.11 38 1,475
102.000 126.2.CAT4TMC102000 0.09 +0.02 +28.57% 0.04 NA 0.04 1,362 3,245
103.000 126.2.CAT4TMC103000 0.03 -0.07 -70.00% 0.04 NA 0.04 304 1,101
104.000 126.2.CAT4TMC104000 0.03 -0.03 -50.00% 0.09 NA 0.09 15 1,724
105.000 126.2.CAT4TMC105000 0.06 -0.02 -25.00% 0.06 0.050 0.06 22 940
106.000 126.2.CAT4TMC106000 0.14 -0.07 -33.33% 0.14 0.110 0.14 2,454 1,369
107.000 126.2.CAT4TMC107000 0.34 -0.20 -37.04% 0.35 0.330 0.35 2,787 718
108.000 126.2.CAT4TMC108000 0.70 -0.40 -36.36% 0.62 0.720 0.78 153 558
109.000 126.2.CAT4TMC109000 1.20 -0.57 -32.20% 0.40 1.320 1.56 50 149
110.000 126.2.CAT4TMC110000 3.51 -1.04 -22.86% 0.33 2.150 2.49 1 98
111.000 126.2.CAT4TMC111000 4.25 -1.00 -19.05% 0.34 2.850 3.5 50 210
112.000 126.2.CAT4TMC112000 4.35 -0.75 -14.71% 0.29 4.000 4.45 2 44
113.000 126.2.CAT4TMC113000 3.55 -1.35 -27.55% 0.29 4.950 5.45 5 16
114.000 126.2.CAT4TMC114000 4.80 -1.35 -21.95% 0.34 5.950 6.5 2 2
115.000 126.2.CAT4TMC115000 NA NA NA NA 6.800 8 NA NA
116.000 126.2.CAT4TMC116000 6.15 -1.40 -18.54% 0.44 8.000 8.6 10 10
117.000 126.2.CAT4TMC117000 9.15 +9.15 NA 0.29 8.950 9.45 1 1
118.000 126.2.CAT4TMC118000 8.15 -1.15 -12.37% 0.69 10.050 10.85 25 59
119.000 126.2.CAT4TMC119000 NA NA NA NA 10.450 12 NA NA
120.000 126.2.CAT4TMC120000 NA NA NA NA 11.400 13 NA NA
121.000 126.2.CAT4TMC121000 NA NA NA NA 12.450 14 NA NA
122.000 126.2.CAT4TMC122000 NA NA NA NA 13.450 15 NA NA
123.000 126.2.CAT4TMC123000 NA NA NA NA 14.450 16 NA NA
124.000 126.2.CAT4TMC124000 NA NA NA NA 14.500 17.95 NA NA
125.000 126.2.CAT4TMC125000 NA NA NA NA 15.550 19.3 NA NA
126.000 126.2.CAT4TMC126000 NA NA NA NA 16.500 20.25 NA NA
127.000 126.2.CAT4TMC127000 NA NA NA NA 17.550 21.25 NA NA
128.000 126.2.CAT4TMC128000 NA NA NA NA 18.550 22 NA NA
129.000 126.2.CAT4TMC129000 NA NA NA NA 19.500 22.95 NA NA
130.000 126.2.CAT4TMC130000 NA NA NA NA 22.100 22.85 NA NA
135.000 126.2.CAT4TMC135000 NA NA NA NA 26.850 27.6 NA NA
140.000 126.2.CAT4TMC140000 NA NA NA NA 32.100 32.85 NA NA
145.000 126.2.CAT4TMC145000 NA NA NA NA 37.100 37.85 NA NA
150.000 126.2.CAT4TMC150000 NA NA NA NA 42.100 42.85 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 2:34 PM ET