CATERPILLAR Inc

(NYSE: CAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
103.99 Down -0.87 -0.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.CAT4IKC070000 NA NA NA NA 32.450 34.55 NA NA
75.000 126.2.CAT4IKC075000 NA NA NA NA 27.300 29.5 NA NA
80.000 126.2.CAT4IKC080000 28.45 +28.45 NA 0.76 22.550 24.75 20 23
85.000 126.2.CAT4IKC085000 20.25 -2.75 -11.96% 0.56 17.450 19.55 1 25
86.000 126.2.CAT4IKC086000 22.35 +22.35 NA 0.31 16.700 18.3 40 40
89.000 126.2.CAT4IKC089000 NA NA NA NA 14.750 15.45 NA NA
90.000 126.2.CAT4IKC090000 15.23 -0.27 -1.74% 0.46 13.750 14.45 6 25
91.000 126.2.CAT4IKC091000 NA NA NA NA 12.750 13.45 NA NA
92.500 126.2.CAT4IKC092500 9.40 +9.40 NA 0.46 11.300 11.95 11 40
94.000 126.2.CAT4IKC094000 NA NA NA NA 9.800 10.45 NA NA
95.000 126.2.CAT4IKC095000 9.50 -0.75 -7.32% 0.41 8.800 9.4 2 201
96.000 126.2.CAT4IKC096000 11.60 -0.90 -7.20% 0.41 7.800 8.4 21 41
97.500 126.2.CAT4IKC097500 9.90 unch unch 0.41 6.350 6.9 11 216
99.000 126.2.CAT4IKC099000 8.80 +8.80 NA 0.41 4.850 5.4 10 10
100.000 126.2.CAT4IKC100000 4.65 -0.15 -3.13% 0.21 3.950 4.2 21 1,175
101.000 126.2.CAT4IKC101000 3.40 -0.40 -10.53% 0.46 2.910 3.45 81 1,654
102.000 126.2.CAT4IKC102000 2.75 +0.36 +15.06% 0.25 1.960 2.24 118 494
103.000 126.2.CAT4IKC103000 1.16 -1.54 -57.04% 0.26 1.150 1.25 139 559
104.000 126.2.CAT4IKC104000 0.55 -0.87 -61.27% 0.58 0.540 0.58 458 2,085
105.000 126.2.CAT4IKC105000 0.19 -0.49 -72.06% 0.2 0.180 0.2 2,421 5,570
106.000 126.2.CAT4IKC106000 0.08 -0.22 -73.33% 0.1 0.060 0.1 299 2,914
107.000 126.2.CAT4IKC107000 0.02 -0.14 -87.50% 0.02 0.010 0.02 64 1,481
108.000 126.2.CAT4IKC108000 0.03 -0.09 -75.00% 0.05 NA 0.05 10 623
109.000 126.2.CAT4IKC109000 0.02 -0.04 -66.67% 0.05 NA 0.05 4 717
110.000 126.2.CAT4IKC110000 0.08 +0.05 +166.67% 0.05 NA 0.05 51 6,286
111.000 126.2.CAT4IKC111000 0.05 +0.03 +150.00% 0.05 NA 0.05 8 894
112.000 126.2.CAT4IKC112000 0.04 -0.05 -55.56% 0.07 NA 0.07 37 548
113.000 126.2.CAT4IKC113000 0.03 -0.02 -40.00% 0.08 NA 0.08 1 2,292
114.000 126.2.CAT4IKC114000 0.02 unch unch 0.08 NA 0.08 16 169
115.000 126.2.CAT4IKC115000 0.03 -0.03 -50.00% 0.05 NA 0.05 2 2,087
116.000 126.2.CAT4IKC116000 0.12 +0.12 NA 0.08 NA 0.08 4 4
117.000 126.2.CAT4IKC117000 0.04 +0.02 +100.00% 0.07 NA 0.07 2 32
118.000 126.2.CAT4IKC118000 NA NA NA NA NA 0.08 NA NA
119.000 126.2.CAT4IKC119000 NA NA NA NA NA 0.08 NA NA
120.000 126.2.CAT4IKC120000 0.01 -0.03 -75.00% 0.07 NA 0.07 1 723
121.000 126.2.CAT4IKC121000 NA NA NA NA NA 0.07 NA NA
122.000 126.2.CAT4IKC122000 NA NA NA NA NA 0.07 NA NA
123.000 126.2.CAT4IKC123000 NA NA NA NA NA 0.07 NA NA
124.000 126.2.CAT4IKC124000 NA NA NA NA NA 0.07 NA NA
125.000 126.2.CAT4IKC125000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 640
126.000 126.2.CAT4IKC126000 NA NA NA NA NA 0.07 NA NA
130.000 126.2.CAT4IKC130000 NA NA NA NA NA 0.01 NA 85
135.000 126.2.CAT4IKC135000 0.08 +0.08 NA 0.01 NA 0.01 430 430
140.000 126.2.CAT4IKC140000 NA NA NA NA NA 0.07 NA NA
145.000 126.2.CAT4IKC145000 NA NA NA NA NA 0.07 NA NA
150.000 126.2.CAT4IKC150000 NA NA NA NA NA 0.07 NA 12
155.000 126.2.CAT4IKC155000 NA NA NA NA NA 0.07 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.CAT4UKC070000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 624
75.000 126.2.CAT4UKC075000 0.01 unch unch 0.01 NA 0.01 46 1,706
80.000 126.2.CAT4UKC080000 0.02 +0.01 +100.00% 0.01 NA 0.01 2 1,594
85.000 126.2.CAT4UKC085000 0.01 unch unch 0.12 NA 0.12 2 905
86.000 126.2.CAT4UKC086000 NA NA NA NA NA 0.12 NA NA
89.000 126.2.CAT4UKC089000 0.02 +0.02 NA 0.03 NA 0.03 52 52
90.000 126.2.CAT4UKC090000 0.01 unch unch 0.02 NA 0.02 2 1,151
91.000 126.2.CAT4UKC091000 0.03 +0.03 NA 0.08 NA 0.08 74 74
92.500 126.2.CAT4UKC092500 0.01 unch unch 0.01 NA 0.01 11 610
94.000 126.2.CAT4UKC094000 0.02 -0.04 -66.67% 0.09 NA 0.09 1 3
95.000 126.2.CAT4UKC095000 0.03 unch unch 0.06 0.010 0.06 1 5,966
96.000 126.2.CAT4UKC096000 NA NA NA NA NA 0.1 NA NA
97.500 126.2.CAT4UKC097500 0.03 unch unch 0.07 0.010 0.07 180 1,685
99.000 126.2.CAT4UKC099000 0.05 unch unch 0.09 0.010 0.09 1 128
100.000 126.2.CAT4UKC100000 0.05 -0.03 -37.50% 0.05 0.020 0.05 56 3,074
101.000 126.2.CAT4UKC101000 0.08 -0.05 -38.46% 0.09 0.010 0.09 37 339
102.000 126.2.CAT4UKC102000 0.08 -0.04 -33.33% 0.09 0.070 0.09 24 775
103.000 126.2.CAT4UKC103000 0.22 +0.01 +4.76% 0.23 0.220 0.23 488 6,113
104.000 126.2.CAT4UKC104000 0.57 +0.14 +32.56% 0.56 0.520 0.57 1,007 3,761
105.000 126.2.CAT4UKC105000 1.23 +0.43 +53.75% 0.22 1.150 1.23 1,758 5,660
106.000 126.2.CAT4UKC106000 1.46 +0.13 +9.77% 0.19 1.900 2.2 26 1,319
107.000 126.2.CAT4UKC107000 2.99 +1.04 +53.33% 0.19 2.920 3.2 441 2,864
108.000 126.2.CAT4UKC108000 4.10 +1.53 +59.53% 0.04 3.600 4.05 13 1,983
109.000 126.2.CAT4UKC109000 4.75 +1.10 +30.14% -0.01 4.600 5 33 1,365
110.000 126.2.CAT4UKC110000 5.05 unch unch 0.14 5.600 6.15 10 1,699
111.000 126.2.CAT4UKC111000 5.75 +0.36 +6.68% 0.19 6.550 7.2 6 74
112.000 126.2.CAT4UKC112000 4.15 +0.30 +7.79% 0.14 7.550 8.15 16 37
113.000 126.2.CAT4UKC113000 7.98 -0.22 -2.68% 0.19 8.550 9.2 2 3
114.000 126.2.CAT4UKC114000 5.25 -0.45 -7.89% 0.59 9.300 10.6 4 43
115.000 126.2.CAT4UKC115000 9.84 -1.21 -10.95% 0.14 10.550 11.15 2 163
116.000 126.2.CAT4UKC116000 NA NA NA NA 11.300 12.65 NA NA
117.000 126.2.CAT4UKC117000 NA NA NA NA 12.300 13.45 NA NA
118.000 126.2.CAT4UKC118000 NA NA NA NA 13.300 14.45 NA NA
119.000 126.2.CAT4UKC119000 NA NA NA NA 14.300 15.65 NA NA
120.000 126.2.CAT4UKC120000 14.60 +14.60 NA 0.44 13.800 16.45 2 13
121.000 126.2.CAT4UKC121000 NA NA NA NA 14.800 17.45 NA NA
122.000 126.2.CAT4UKC122000 16.57 +16.57 NA 0.44 15.800 18.45 2 2
123.000 126.2.CAT4UKC123000 NA NA NA NA 16.800 20.35 NA NA
124.000 126.2.CAT4UKC124000 NA NA NA NA 17.800 20.45 NA NA
125.000 126.2.CAT4UKC125000 24.60 +24.60 NA 1.34 18.800 22.35 5 1
126.000 126.2.CAT4UKC126000 NA NA NA NA 19.800 23.35 NA NA
130.000 126.2.CAT4UKC130000 NA NA NA NA 23.650 26.45 NA 24
135.000 126.2.CAT4UKC135000 NA NA NA NA 28.800 32.35 NA NA
140.000 126.2.CAT4UKC140000 NA NA NA NA 33.800 37.35 NA NA
145.000 126.2.CAT4UKC145000 NA NA NA NA 38.800 42.35 NA NA
150.000 126.2.CAT4UKC150000 NA NA NA NA 43.800 47.55 NA NA
155.000 126.2.CAT4UKC155000 NA NA NA NA 49.200 52.55 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 7:44 AM ET