$94.03 -1.02 (-1.07%) Caterpillar Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 94.03
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -1.02 (-1.07%)
Prev Close: 95.05
Open: 94.53
Bid: 94.03
Ask: 94.04
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CAT1424J65 29.30 0.00 27.30 140.0 30.65 140.0 0.0 0
70.00 CAT1424J70 24.20 0.00 23.05 140.0 24.30 20.0 0.0 0
72.50 CAT1424J72.5 21.75 0.00 20.35 140.0 22.00 140.0 0.0 0
75.00 CAT1424J75 19.30 0.00 18.20 279.0 19.45 332.0 0.0 0
75.00 CAT1431J75 18.75 0.00 18.20 470.0 20.55 444.0 0.0 0
78.00 CAT1424J78 16.40 0.00 15.05 140.0 16.45 129.0 0.0 0
79.00 CAT1424J79 15.40 0.00 14.05 140.0 15.35 83.0 0.0 0
80.00 CAT1424J80 13.50 0.00 13.10 101.0 14.50 102.0 0.0 0
80.00 CAT1431J80 14.45 0.00 13.40 691.0 14.70 670.0 0.0 0
81.00 CAT1424J81 13.20 0.00 11.80 682.0 13.40 97.0 0.0 0
81.00 CAT1431J81 13.50 0.00 12.40 657.0 13.70 675.0 0.0 0
82.00 CAT1424J82 12.45 0.00 11.35 698.0 12.40 407.0 0.0 0
82.00 CAT1431J82 12.35 0.00 11.45 926.0 12.70 752.0 0.0 0
82.50 CAT1424J82.5 7.60 0.00 7.60 22.0 11.70 24.0 0.0 0
82.50 CAT1431J82.5 7.65 0.00 7.65 22.0 11.70 24.0 0.0 0
83.00 CAT1424J83 11.45 0.00 10.25 742.0 11.40 444.0 0.0 0
83.00 CAT1431J83 11.60 0.00 10.50 963.0 11.70 597.0 0.0 0
84.00 CAT1424J84 10.50 0.00 9.40 776.0 10.50 511.0 0.0 0
84.00 CAT1431J84 10.65 0.00 9.55 955.0 11.65 798.0 0.0 0
85.00 CAT1424J85 7.32 -1.78 8.45 922.0 9.45 663.0 2.0 2
85.00 CAT1431J85 7.75 -1.95 9.25 889.0 9.70 540.0 20.0 23
86.00 CAT1424J86 8.25 -0.35 7.50 1146.0 8.50 876.0 20.0 169
86.00 CAT1431J86 8.75 0.00 7.75 1235.0 9.05 1012.0 0.0 0
87.00 CAT1424J87 5.30 -2.30 6.80 1051.0 7.80 861.0 40.0 58
87.00 CAT1431J87 5.80 -2.05 7.05 1248.0 7.80 978.0 25.0 35
88.00 CAT1424J88 6.30 -1.40 5.75 1078.0 6.65 842.0 171.0 118
88.00 CAT1431J88 4.35 -2.55 6.55 462.0 6.95 842.0 2.0 2
89.00 CAT1424J89 4.63 -1.27 5.40 218.0 5.75 884.0 37.0 160
89.00 CAT1431J89 5.63 -0.37 5.55 1079.0 5.85 132.0 1.0 4
90.00 CAT1424J90 5.60 0.00 4.55 594.0 5.00 919.0 12.0 219
90.00 CAT1431J90 3.85 -1.40 4.65 1159.0 5.20 897.0 28.0 196
91.00 CAT1424J91 3.70 -0.60 3.80 188.0 4.15 968.0 1.0 193
91.00 CAT1431J91 3.90 -0.80 4.05 941.0 4.30 247.0 36.0 177
92.00 CAT1424J92 3.75 -0.49 3.00 713.0 3.30 718.0 1.0 448
92.00 CAT1431J92 4.30 0.00 3.40 979.0 3.55 115.0 23.0 92
93.00 CAT1424J93 2.50 -0.80 2.42 92.0 2.61 454.0 34.0 1,160
93.00 CAT1431J93 2.98 -0.47 2.82 20.0 2.89 9.0 70.0 195
94.00 CAT1424J94 1.98 -0.52 1.87 966.0 2.02 476.0 126.0 640
94.00 CAT1431J94 2.26 -0.94 2.19 60.0 2.31 15.0 10.0 174
95.00 CAT1424J95 1.40 -0.65 1.39 13.0 1.45 6.0 115.0 723
95.00 CAT1431J95 1.72 -0.69 1.72 184.0 1.78 34.0 33.0 199
96.00 CAT1424J96 1.05 -0.45 0.99 211.0 1.08 10.0 124.0 1,194
96.00 CAT1431J96 1.30 -0.62 1.30 8.0 1.34 10.0 3.0 131
97.00 CAT1424J97 0.70 -0.36 0.67 30.0 0.73 76.0 222.0 783
97.00 CAT1431J97 0.99 -0.48 0.93 68.0 1.00 41.0 4.0 148
98.00 CAT1424J98 0.47 -0.24 0.46 21.0 0.50 21.0 1018.0 516
98.00 CAT1431J98 0.62 -0.40 0.67 82.0 0.72 25.0 11.0 127
99.00 CAT1424J99 0.32 -0.17 0.27 21.0 0.32 1.0 58.0 687
99.00 CAT1431J99 0.60 -0.16 0.45 459.0 0.53 160.0 5.0 124
100.00 CAT1424J100 0.20 -0.13 0.16 66.0 0.21 1.0 72.0 2,032
100.00 CAT1431J100 0.37 -0.17 0.31 315.0 0.47 1073.0 71.0 179
101.00 CAT1424J101 0.16 -0.04 0.09 180.0 0.22 535.0 9.0 368
101.00 CAT1431J101 0.24 -0.04 0.21 125.0 0.38 989.0 34.0 133
102.00 CAT1424J102 0.10 0.03 0.06 98.0 0.15 238.0 13.0 325
102.00 CAT1431J102 0.21 0.02 0.14 145.0 0.27 795.0 1.0 112
103.00 CAT1424J103 0.15 0.11 0.02 130.0 0.14 235.0 20.0 399
103.00 CAT1431J103 0.12 0.01 0.09 170.0 0.15 290.0 20.0 152
104.00 CAT1424J104 0.08 0.00 0.01 208.0 0.14 584.0 1.0 264
104.00 CAT1431J104 0.06 -0.01 0.06 55.0 0.26 746.0 1.0 20
105.00 CAT1424J105 0.08 0.00 0.02 97.0 0.08 563.0 2.0 1,583
105.00 CAT1431J105 0.15 0.00 0.03 243.0 0.14 702.0 73.0 92
106.00 CAT1424J106 0.10 0.09 0.01 71.0 0.14 1053.0 5.0 232
106.00 CAT1431J106 0.11 0.09 0.01 286.0 0.20 757.0 25.0 79
107.00 CAT1424J107 0.14 0.00 0.01 11.0 0.14 801.0 7.0 113
107.00 CAT1431J107 0.26 0.25 0.01 290.0 0.14 1002.0 100.0 147
108.00 CAT1424J108 0.03 -0.11 0.01 20.0 0.14 995.0 1.0 38
108.00 CAT1431J108 0.19 0.18 0.01 42.0 0.14 941.0 1.0 27
109.00 CAT1424J109 0.16 0.02 0.01 20.0 0.15 1004.0 10.0 31
109.00 CAT1431J109 0.03 0.02 0.01 10.0 0.17 838.0 5.0 61
110.00 CAT1424J110 0.08 0.07 0.01 16.0 0.14 716.0 6.0 135
110.00 CAT1431J110 0.04 0.00 0.01 2.0 0.14 948.0 2.0 69
111.00 CAT1424J111 0.35 0.34 0.01 9.0 0.14 167.0 17.0 62
111.00 CAT1431J111 0.11 0.00 0.02 3.0 0.15 670.0 20.0 83
112.00 CAT1424J112 0.55 0.41 0.01 162.0 0.14 692.0 6.0 33
112.00 CAT1431J112 0.07 -0.07 0.01 26.0 0.14 925.0 1.0 23
113.00 CAT1424J113 0.38 0.24 0.01 63.0 0.14 677.0 16.0 36
113.00 CAT1431J113 0.37 0.22 0.01 20.0 0.15 947.0 9.0 9
114.00 CAT1424J114 0.09 -0.05 0.01 8.0 0.14 785.0 75.0 84
114.00 CAT1431J114 0.14 0.00 0.01 49.0 0.14 794.0 0.0 0
115.00 CAT1424J115 0.06 -0.08 0.01 8.0 0.14 991.0 1.0 57
115.00 CAT1431J115 0.14 0.00 0.01 10.0 0.14 727.0 0.0 0
116.00 CAT1424J116 0.16 0.02 0.01 52.0 0.14 967.0 11.0 11
116.00 CAT1431J116 0.14 0.00 0.01 97.0 0.14 796.0 0.0 0
117.00 CAT1424J117 0.04 -0.10 0.01 5.0 0.14 985.0 1.0 1
117.00 CAT1431J117 0.14 0.00 0.01 32.0 0.14 823.0 0.0 0
118.00 CAT1424J118 0.14 0.00 0.01 1.0 0.14 931.0 0.0 0
118.00 CAT1431J118 0.14 0.00 0.01 76.0 0.14 916.0 0.0 0
119.00 CAT1424J119 0.14 0.00 0.01 1.0 0.14 962.0 0.0 0
119.00 CAT1431J119 0.14 0.00 0.01 10.0 0.14 916.0 0.0 0
120.00 CAT1424J120 0.14 0.00 0.01 1.0 0.10 720.0 0.0 0
120.00 CAT1431J120 0.14 0.00 0.01 10.0 0.09 297.0 0.0 0
121.00 CAT1424J121 0.14 0.00 0.01 1.0 0.15 971.0 0.0 0
121.00 CAT1431J121 0.14 0.00 0.01 10.0 0.14 914.0 0.0 0
122.00 CAT1424J122 0.14 0.00 0.01 10.0 0.15 714.0 0.0 0
122.00 CAT1431J122 0.14 0.00 0.01 76.0 0.14 795.0 0.0 0
123.00 CAT1424J123 0.16 0.00 0.01 50.0 0.17 453.0 0.0 0
123.00 CAT1431J123 0.14 0.00 0.01 45.0 0.14 795.0 0.0 0
124.00 CAT1424J124 0.15 0.00 0.01 26.0 0.15 458.0 0.0 0
125.00 CAT1424J125 0.14 0.00 0.00 0.0 0.14 409.0 0.0 0
130.00 CAT1424J130 0.14 0.00 0.00 0.0 0.14 582.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CAT1424V65 0.01 0.00 0.01 57.0 0.11 509.0 0.0 0
70.00 CAT1424V70 0.01 0.00 0.01 192.0 0.14 561.0 0.0 0
72.50 CAT1424V72.5 0.03 0.00 0.01 32.0 0.14 464.0 0.0 0
75.00 CAT1424V75 0.03 -0.04 0.01 31.0 0.13 818.0 50.0 83
75.00 CAT1431V75 0.08 0.00 0.06 124.0 0.19 686.0 0.0 0
78.00 CAT1424V78 0.08 0.00 0.01 21.0 0.13 225.0 0.0 0
79.00 CAT1424V79 0.08 0.00 0.02 41.0 0.12 16.0 0.0 0
80.00 CAT1424V80 0.19 0.12 0.03 79.0 0.14 640.0 10.0 12
80.00 CAT1431V80 0.15 -0.01 0.10 239.0 0.19 344.0 81.0 3
81.00 CAT1424V81 0.11 0.00 0.04 108.0 0.10 321.0 0.0 0
81.00 CAT1431V81 0.17 0.00 0.13 827.0 0.34 833.0 0.0 0
82.00 CAT1424V82 0.16 0.04 0.06 38.0 0.11 210.0 1.0 0
82.00 CAT1431V82 0.17 0.00 0.15 1211.0 0.37 986.0 0.0 0
82.50 CAT1424V82.5 0.01 0.00 0.01 24.0 3.60 1.0 0.0 0
82.50 CAT1431V82.5 0.01 0.00 0.01 24.0 3.60 1.0 0.0 0
83.00 CAT1424V83 0.44 0.29 0.08 20.0 0.14 626.0 72.0 72
83.00 CAT1431V83 0.63 0.40 0.19 1200.0 0.40 1000.0 22.0 54
84.00 CAT1424V84 0.57 0.41 0.09 72.0 0.13 141.0 6.0 29
84.00 CAT1431V84 1.14 0.87 0.23 1249.0 0.46 841.0 31.0 40
85.00 CAT1424V85 0.21 -0.05 0.10 136.0 0.17 163.0 1672.0 136
85.00 CAT1431V85 0.41 0.09 0.31 370.0 0.44 1147.0 5.0 49
86.00 CAT1424V86 0.20 -0.02 0.15 137.0 0.22 728.0 2245.0 270
86.00 CAT1431V86 0.40 0.04 0.37 746.0 0.52 1098.0 1.0 76
87.00 CAT1424V87 0.35 0.02 0.21 328.0 0.34 428.0 19.0 153
87.00 CAT1431V87 0.60 0.00 0.46 258.0 0.64 1269.0 10.0 209
88.00 CAT1424V88 0.45 0.05 0.31 265.0 0.43 595.0 2.0 605
88.00 CAT1431V88 1.17 0.67 0.58 32.0 0.66 911.0 15.0 230
89.00 CAT1424V89 0.49 0.01 0.41 864.0 0.49 39.0 87.0 1,175
89.00 CAT1431V89 0.76 0.05 0.72 64.0 0.75 37.0 39.0 116
90.00 CAT1424V90 0.64 0.04 0.60 72.0 0.65 1.0 631.0 1,125
90.00 CAT1431V90 1.24 0.37 0.86 1072.0 0.93 15.0 8.0 55
91.00 CAT1424V91 0.84 0.11 0.79 65.0 0.87 77.0 257.0 1,153
91.00 CAT1431V91 1.22 0.24 1.12 107.0 1.17 50.0 23.0 152
92.00 CAT1424V92 1.10 0.18 1.05 65.0 1.14 91.0 281.0 971
92.00 CAT1431V92 1.47 -0.13 1.40 10.0 1.45 15.0 15.0 120
93.00 CAT1424V93 1.48 0.20 1.40 217.0 1.46 6.0 52.0 1,703
93.00 CAT1431V93 1.80 0.19 1.74 112.0 1.83 41.0 23.0 106
94.00 CAT1424V94 1.91 0.36 1.82 129.0 1.89 55.0 68.0 1,061
94.00 CAT1431V94 1.85 0.00 2.16 30.0 2.27 15.0 10.0 444
95.00 CAT1424V95 2.55 0.68 2.31 519.0 2.43 202.0 1634.0 1,078
95.00 CAT1431V95 2.66 0.34 2.65 125.0 2.75 15.0 32.0 280
96.00 CAT1424V96 3.20 0.65 2.83 1270.0 3.25 914.0 34.0 1,023
96.00 CAT1431V96 3.50 0.90 3.10 1085.0 3.30 95.0 21.0 84
97.00 CAT1424V97 3.75 0.73 3.50 1407.0 3.95 1114.0 2.0 662
97.00 CAT1431V97 4.05 0.90 3.80 962.0 3.95 44.0 24.0 109
98.00 CAT1424V98 4.80 0.98 4.15 1352.0 4.50 340.0 11.0 700
98.00 CAT1431V98 4.60 0.65 4.45 1050.0 4.95 1282.0 1.0 555
99.00 CAT1424V99 4.58 0.00 4.25 1252.0 6.15 1097.0 4.0 1,151
99.00 CAT1431V99 5.90 1.35 5.25 845.0 5.75 1017.0 33.0 54
100.00 CAT1424V100 5.20 0.00 5.60 943.0 6.45 852.0 20.0 271
100.00 CAT1431V100 6.00 0.00 5.15 1185.0 7.15 964.0 65.0 385
101.00 CAT1424V101 7.65 1.75 5.80 1233.0 7.95 1015.0 101.0 144
101.00 CAT1431V101 7.50 1.80 6.05 997.0 8.05 788.0 21.0 78
102.00 CAT1424V102 8.03 1.23 6.75 930.0 8.75 725.0 10.0 993
102.00 CAT1431V102 7.52 0.87 6.90 901.0 8.95 751.0 29.0 41
103.00 CAT1424V103 8.25 0.50 7.75 923.0 9.85 700.0 6.0 904
103.00 CAT1431V103 8.25 0.70 7.75 888.0 9.90 719.0 2.0 93
104.00 CAT1424V104 12.51 3.76 8.80 906.0 10.85 699.0 1.0 770
104.00 CAT1431V104 7.15 -1.65 9.05 524.0 11.05 464.0 33.0 48
105.00 CAT1424V105 9.65 0.00 9.60 1055.0 11.95 1101.0 3.0 117
105.00 CAT1431V105 10.23 0.00 9.50 705.0 12.00 448.0 5.0 179
106.00 CAT1424V106 10.05 -0.20 10.65 634.0 12.85 689.0 6.0 53
106.00 CAT1431V106 7.15 -3.50 10.60 705.0 12.90 523.0 1.0 29
107.00 CAT1424V107 6.60 -5.00 11.65 140.0 13.90 147.0 5.0 48
107.00 CAT1431V107 10.21 -1.44 11.45 565.0 13.85 698.0 10.0 70
108.00 CAT1424V108 5.35 -7.25 12.80 154.0 14.95 141.0 7.0 11
108.00 CAT1431V108 12.55 0.00 12.65 666.0 14.95 680.0 0.0 0
109.00 CAT1424V109 3.40 -10.25 13.25 140.0 16.00 171.0 14.0 13
109.00 CAT1431V109 13.55 0.00 13.50 500.0 15.85 531.0 0.0 0
110.00 CAT1424V110 15.95 1.25 14.25 140.0 17.00 171.0 1.0 34
110.00 CAT1431V110 14.55 0.00 14.25 109.0 17.15 141.0 0.0 0
111.00 CAT1424V111 8.25 -7.00 15.20 60.0 17.80 178.0 25.0 45
111.00 CAT1431V111 15.60 0.00 15.45 140.0 18.15 171.0 0.0 0
112.00 CAT1424V112 9.35 -7.25 16.20 30.0 18.80 255.0 9.0 9
112.00 CAT1431V112 17.54 1.14 16.25 140.0 19.15 170.0 15.0 25
113.00 CAT1424V113 17.70 0.00 17.25 140.0 19.80 170.0 0.0 0
113.00 CAT1431V113 16.40 0.00 17.25 140.0 20.15 170.0 0.0 0
114.00 CAT1424V114 18.65 0.00 18.25 140.0 21.10 171.0 0.0 0
114.00 CAT1431V114 17.40 0.00 18.25 140.0 21.15 170.0 0.0 0
115.00 CAT1424V115 7.95 -11.70 19.25 140.0 22.10 171.0 3.0 3
115.00 CAT1431V115 19.40 0.00 19.25 140.0 22.10 170.0 0.0 0
116.00 CAT1424V116 20.65 0.00 20.55 60.0 22.80 361.0 0.0 0
116.00 CAT1431V116 20.40 0.00 20.25 140.0 23.20 171.0 0.0 0
117.00 CAT1424V117 25.60 3.95 21.25 140.0 23.80 140.0 28.0 25
117.00 CAT1431V117 21.40 0.00 21.25 140.0 23.90 168.0 0.0 0
118.00 CAT1424V118 22.30 0.00 22.25 140.0 25.50 140.0 0.0 0
118.00 CAT1431V118 22.40 0.00 22.45 140.0 25.20 171.0 0.0 0
119.00 CAT1424V119 23.70 0.00 23.20 140.0 25.80 140.0 0.0 0
119.00 CAT1431V119 23.40 0.00 23.25 140.0 25.95 167.0 0.0 0
120.00 CAT1424V120 24.70 0.00 24.25 140.0 26.80 140.0 0.0 0
120.00 CAT1431V120 24.40 0.00 24.25 170.0 26.55 170.0 0.0 0
121.00 CAT1424V121 25.70 0.00 25.25 140.0 27.80 140.0 0.0 0
121.00 CAT1431V121 25.40 0.00 25.25 140.0 27.85 166.0 0.0 0
122.00 CAT1424V122 26.70 0.00 26.25 140.0 28.90 140.0 0.0 0
122.00 CAT1431V122 26.40 0.00 26.10 61.0 28.55 170.0 0.0 0
123.00 CAT1424V123 27.70 0.00 27.25 140.0 29.55 140.0 0.0 0
123.00 CAT1431V123 26.10 0.00 27.25 140.0 29.50 140.0 0.0 0
124.00 CAT1424V124 28.70 0.00 28.25 140.0 30.85 140.0 0.0 0
125.00 CAT1424V125 29.70 0.00 29.25 50.0 31.85 170.0 0.0 0
130.00 CAT1424V130 34.70 0.00 34.25 50.0 36.85 170.0 0.0 0