CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
110.06 Down -0.17 -0.15%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.CAT4GPC080000 NA NA NA NA 29.600 31.35 NA NA
84.000 126.2.CAT4GPC084000 24.85 +24.85 NA 1.89 24.450 27.95 2 1
85.000 126.2.CAT4GPC085000 NA NA NA NA 23.700 27 NA NA
86.000 126.2.CAT4GPC086000 NA NA NA NA 22.700 25.95 NA NA
89.000 126.2.CAT4GPC089000 NA NA NA NA 19.700 23.2 NA NA
90.000 126.2.CAT4GPC090000 NA NA NA NA 18.700 21.9 NA NA
91.000 126.2.CAT4GPC091000 NA NA NA NA 17.700 20.95 NA NA
92.000 126.2.CAT4GPC092000 NA NA NA NA 16.700 19.95 NA NA
93.000 126.2.CAT4GPC093000 14.10 +14.10 NA 1.24 16.650 18.3 2 2
94.000 126.2.CAT4GPC094000 NA NA NA NA 15.600 17.95 NA NA
95.000 126.2.CAT4GPC095000 16.30 +4.00 +32.52% 1.09 14.750 16.15 240 80
96.000 126.2.CAT4GPC096000 NA NA NA NA 13.750 15.3 NA NA
97.000 126.2.CAT4GPC097000 NA NA NA NA 12.700 14.25 NA NA
98.000 126.2.CAT4GPC098000 9.60 -0.10 -1.03% 1.24 11.750 13.3 5 40
99.000 126.2.CAT4GPC099000 10.05 +1.60 +18.93% 1.24 10.700 12.3 10 81
100.000 126.2.CAT4GPC100000 10.05 -0.25 -2.43% 1.19 9.800 11.25 9 10
101.000 126.2.CAT4GPC101000 9.15 +0.60 +7.02% 1.14 8.850 10.2 4 10
102.000 126.2.CAT4GPC102000 7.30 +7.30 NA 1.19 7.900 9.25 5 11
103.000 126.2.CAT4GPC103000 6.95 +1.00 +16.81% 1.19 6.950 8.25 10 37
104.000 126.2.CAT4GPC104000 6.40 -0.90 -12.33% 0.64 6.050 6.7 10 10
105.000 126.2.CAT4GPC105000 5.77 +0.32 +5.87% 0.54 5.150 5.6 25 6
106.000 126.2.CAT4GPC106000 4.15 +0.15 +3.75% 0.64 4.500 4.7 38 97
107.000 126.2.CAT4GPC107000 3.80 -0.56 -12.84% 0.84 3.700 3.9 46 85
108.000 126.2.CAT4GPC108000 3.10 -0.15 -4.62% 1.04 3.000 3.1 53 795
109.000 126.2.CAT4GPC109000 2.31 -0.35 -13.16% 1.44 2.420 2.5 271 545
110.000 126.2.CAT4GPC110000 1.89 -0.16 -7.80% 1.80 1.850 1.86 385 1,378
111.000 126.2.CAT4GPC111000 1.41 -0.13 -8.44% 1.38 1.360 1.38 318 963
112.000 126.2.CAT4GPC112000 0.99 -0.08 -7.48% 1 0.990 1 174 1,322
113.000 126.2.CAT4GPC113000 0.75 -0.02 -2.60% 0.77 0.740 0.77 100 1,268
114.000 126.2.CAT4GPC114000 0.48 -0.05 -9.43% 0.49 0.480 0.49 106 152
115.000 126.2.CAT4GPC115000 0.38 +0.03 +8.57% 0.39 0.380 0.39 1,054 261
116.000 126.2.CAT4GPC116000 0.20 -0.04 -16.67% 0.25 0.240 0.25 44 157
117.000 126.2.CAT4GPC117000 0.16 +0.01 +6.67% 0.17 0.150 0.17 120 386
118.000 126.2.CAT4GPC118000 0.10 -0.01 -9.09% 0.14 0.090 0.14 5 117
119.000 126.2.CAT4GPC119000 0.07 +0.02 +40.00% 0.07 0.060 0.07 1 100
120.000 126.2.CAT4GPC120000 0.08 +0.03 +60.00% 0.08 0.030 0.08 801 812
121.000 126.2.CAT4GPC121000 NA NA NA NA 0.010 0.07 NA NA
122.000 126.2.CAT4GPC122000 0.01 +0.01 NA 0.02 0.010 0.02 30 NA
123.000 126.2.CAT4GPC123000 NA NA NA NA NA 0.1 NA NA
124.000 126.2.CAT4GPC124000 NA NA NA NA NA 0.06 NA NA
125.000 126.2.CAT4GPC125000 NA NA NA NA NA 0.09 NA NA
126.000 126.2.CAT4GPC126000 NA NA NA NA NA 0.08 NA NA
130.000 126.2.CAT4GPC130000 NA NA NA NA NA 0.08 NA NA
135.000 126.2.CAT4GPC135000 NA NA NA NA NA 0.08 NA NA
140.000 126.2.CAT4GPC140000 NA NA NA NA NA 0.08 NA NA
145.000 126.2.CAT4GPC145000 NA NA NA NA NA 0.08 NA NA
150.000 126.2.CAT4GPC150000 NA NA NA NA NA 0.08 NA NA
155.000 126.2.CAT4GPC155000 NA NA NA NA NA 0.08 NA NA
JULY 25, 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.CAT4SPC080000 NA NA NA NA NA 0.08 NA NA
84.000 126.2.CAT4SPC084000 NA NA NA NA NA 0.08 NA NA
85.000 126.2.CAT4SPC085000 NA NA NA NA NA 0.08 NA NA
86.000 126.2.CAT4SPC086000 0.04 -0.08 -66.67% 0.08 NA 0.08 5 15
89.000 126.2.CAT4SPC089000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 12
90.000 126.2.CAT4SPC090000 0.02 +0.02 NA 0.08 NA 0.08 1 9
91.000 126.2.CAT4SPC091000 NA NA NA NA NA 0.08 NA NA
92.000 126.2.CAT4SPC092000 0.05 unch unch 0.09 NA 0.09 1 36
93.000 126.2.CAT4SPC093000 0.04 -0.08 -66.67% 0.08 NA 0.08 1 45
94.000 126.2.CAT4SPC094000 0.08 -0.01 -11.11% 0.03 NA 0.03 1 53
95.000 126.2.CAT4SPC095000 0.03 +0.01 +50.00% 0.09 NA 0.09 1 81
96.000 126.2.CAT4SPC096000 0.07 -0.06 -46.15% 0.07 NA 0.07 7 60
97.000 126.2.CAT4SPC097000 0.29 -0.17 -36.96% 0.08 NA 0.08 10 51
98.000 126.2.CAT4SPC098000 0.04 -0.04 -50.00% 0.04 0.030 0.04 119 138
99.000 126.2.CAT4SPC099000 0.05 -0.03 -37.50% 0.06 0.040 0.06 170 96
100.000 126.2.CAT4SPC100000 0.07 -0.04 -36.36% 0.09 0.030 0.09 80 267
101.000 126.2.CAT4SPC101000 0.13 -0.02 -13.33% 0.12 0.040 0.12 5 214
102.000 126.2.CAT4SPC102000 0.14 -0.03 -17.65% 0.17 0.130 0.17 81 180
103.000 126.2.CAT4SPC103000 0.19 +0.01 +5.56% 0.2 0.180 0.2 10 289
104.000 126.2.CAT4SPC104000 0.27 +0.01 +3.85% 0.27 0.260 0.27 105 1,548
105.000 126.2.CAT4SPC105000 0.36 -0.01 -2.70% 0.39 0.380 0.39 44 2,626
106.000 126.2.CAT4SPC106000 0.54 +0.03 +5.88% 0.56 0.520 0.56 27 401
107.000 126.2.CAT4SPC107000 0.74 +0.03 +4.23% 0.74 0.730 0.74 166 674
108.000 126.2.CAT4SPC108000 1.02 +0.10 +10.87% 1.06 0.990 1.06 381 1,996
109.000 126.2.CAT4SPC109000 1.37 +0.05 +3.79% 1.38 1.360 1.38 107 623
110.000 126.2.CAT4SPC110000 1.74 +0.03 +1.75% 1.82 1.790 1.82 149 970
111.000 126.2.CAT4SPC111000 2.28 -0.12 -5.00% 1.42 2.300 2.36 26 598
112.000 126.2.CAT4SPC112000 2.87 +0.04 +1.41% 1.03 2.930 2.97 36 195
113.000 126.2.CAT4SPC113000 2.89 -0.96 -24.94% 0.81 3.550 3.75 5 106
114.000 126.2.CAT4SPC114000 5.00 -0.25 -4.76% 0.56 4.200 4.5 111 142
115.000 126.2.CAT4SPC115000 5.50 -0.70 -11.29% 0.61 5.000 5.55 15 174
116.000 126.2.CAT4SPC116000 7.30 +0.55 +8.15% 0.46 5.500 6.4 13 38
117.000 126.2.CAT4SPC117000 8.05 -0.20 -2.42% 0.46 6.050 7.4 2 85
118.000 126.2.CAT4SPC118000 9.00 -1.25 -12.20% 0.41 7.000 8.35 10 28
119.000 126.2.CAT4SPC119000 10.90 +10.90 NA 0.41 7.900 9.35 19 19
120.000 126.2.CAT4SPC120000 NA NA NA NA 8.850 10.35 NA NA
121.000 126.2.CAT4SPC121000 NA NA NA NA 9.900 11.3 NA NA
122.000 126.2.CAT4SPC122000 12.05 +12.05 NA 0.36 10.900 12.3 180 180
123.000 126.2.CAT4SPC123000 NA NA NA NA 11.900 13.3 NA NA
124.000 126.2.CAT4SPC124000 NA NA NA NA 12.900 14.25 NA NA
125.000 126.2.CAT4SPC125000 NA NA NA NA 13.350 16.55 NA NA
126.000 126.2.CAT4SPC126000 NA NA NA NA 14.900 16.3 NA NA
130.000 126.2.CAT4SPC130000 NA NA NA NA 18.050 21.3 NA NA
135.000 126.2.CAT4SPC135000 NA NA NA NA 23.900 25.5 NA NA
140.000 126.2.CAT4SPC140000 NA NA NA NA 28.900 30.3 NA NA
145.000 126.2.CAT4SPC145000 NA NA NA NA 33.900 35.5 NA NA
150.000 126.2.CAT4SPC150000 NA NA NA NA 38.900 40.25 NA NA
155.000 126.2.CAT4SPC155000 NA NA NA NA 43.650 46.05 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 12:02 AM ET