CATERPILLAR $87.67
+0.89
| Last Trade: |
87.67 |
| Trade Time: |
May 17 7:05 PM Eastern Daylight Time |
| Change: |
0.89 (1.03 %) |
| Prev Close: |
86.78 |
| Open: |
87.39 |
| Bid: |
87.62 |
| Ask: |
87.76 |
Options:
Call Options: CAT
Strike Price |
Calls |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 42.50 |
CAT1318E42.5 |
38.70 |
0.00 |
43.10 |
10 |
46.95 |
10 |
0 |
0 |
| 45.00 |
CAT1318E45 |
39.05 |
0.00 |
42.35 |
20 |
42.70 |
20 |
0 |
12 |
| 47.50 |
CAT1318E47.5 |
33.65 |
0.00 |
38.10 |
10 |
41.95 |
10 |
0 |
0 |
| 50.00 |
CAT1318E50 |
37.30 |
0.00 |
37.50 |
20 |
37.70 |
20 |
0 |
6 |
| 55.00 |
CAT1318E55 |
27.65 |
0.00 |
32.40 |
20 |
32.70 |
20 |
0 |
50 |
| 60.00 |
CAT1310E60 |
0.00 |
0.00 |
28.50 |
20 |
28.65 |
20 |
0 |
0 |
| 60.00 |
CAT1318E60 |
27.65 |
0.00 |
27.50 |
20 |
27.70 |
20 |
0 |
58 |
| 62.50 |
CAT1310E62.5 |
0.00 |
0.00 |
26.00 |
20 |
26.15 |
20 |
0 |
0 |
| 65.00 |
CAT1310E65 |
0.00 |
0.00 |
23.50 |
20 |
23.65 |
20 |
0 |
0 |
| 65.00 |
CAT1318E65 |
22.66 |
-0.11 |
22.55 |
20 |
22.70 |
22 |
4 |
71 |
| 65.00 |
CAT1324E65 |
0.00 |
0.00 |
20.60 |
10 |
24.15 |
10 |
0 |
0 |
| 67.50 |
CAT1310E67.5 |
0.00 |
0.00 |
20.95 |
20 |
21.15 |
20 |
0 |
0 |
| 67.50 |
CAT1318E67.5 |
0.00 |
0.00 |
18.15 |
10 |
21.05 |
2 |
0 |
0 |
| 67.50 |
CAT1324E67.5 |
0.00 |
0.00 |
18.10 |
10 |
22.00 |
10 |
0 |
0 |
| 70.00 |
CAT1310E70 |
0.00 |
0.00 |
18.50 |
20 |
18.65 |
20 |
0 |
0 |
| 70.00 |
CAT1318E70 |
17.65 |
1.49 |
17.55 |
72 |
17.70 |
70 |
16 |
112 |
| 70.00 |
CAT1324E70 |
0.00 |
0.00 |
15.65 |
10 |
19.15 |
10 |
0 |
0 |
| 72.50 |
CAT1310E72.5 |
0.00 |
0.00 |
15.95 |
20 |
16.15 |
20 |
0 |
0 |
| 72.50 |
CAT1318E72.5 |
0.00 |
0.00 |
13.35 |
10 |
16.95 |
10 |
0 |
0 |
| 72.50 |
CAT1324E72.5 |
0.00 |
0.00 |
13.10 |
10 |
16.95 |
24 |
0 |
0 |
| 75.00 |
CAT1310E75 |
0.00 |
0.00 |
13.50 |
20 |
13.65 |
20 |
0 |
0 |
| 75.00 |
CAT1318E75 |
12.60 |
0.85 |
12.55 |
178 |
12.70 |
67 |
3 |
1,255 |
| 75.00 |
CAT1324E75 |
0.00 |
0.00 |
10.80 |
10 |
14.20 |
10 |
0 |
0 |
| 77.50 |
CAT1310E77.5 |
0.00 |
0.00 |
11.00 |
20 |
11.15 |
20 |
0 |
0 |
| 77.50 |
CAT1318E77.5 |
10.31 |
0.66 |
10.00 |
350 |
10.20 |
167 |
3 |
1,478 |
| 77.50 |
CAT1324E77.5 |
0.00 |
0.00 |
8.55 |
10 |
11.20 |
1 |
0 |
0 |
| 80.00 |
CAT1310E80 |
7.94 |
0.00 |
8.55 |
20 |
8.65 |
71 |
0 |
0 |
| 80.00 |
CAT1318E80 |
7.55 |
1.00 |
7.60 |
20 |
7.70 |
135 |
80 |
4,440 |
| 80.00 |
CAT1324E80 |
0.00 |
0.00 |
6.95 |
30 |
8.05 |
30 |
0 |
0 |
| 82.50 |
CAT1310E82.5 |
6.05 |
0.00 |
6.05 |
33 |
6.15 |
116 |
0 |
0 |
| 82.50 |
CAT1318E82.5 |
5.14 |
1.14 |
5.05 |
34 |
5.20 |
60 |
245 |
5,640 |
| 82.50 |
CAT1324E82.5 |
5.10 |
0.30 |
5.15 |
20 |
5.25 |
50 |
49 |
5 |
| 85.00 |
CAT1310E85 |
3.57 |
0.00 |
3.50 |
313 |
3.65 |
222 |
0 |
0 |
| 85.00 |
CAT1318E85 |
2.60 |
0.93 |
2.60 |
20 |
2.67 |
20 |
851 |
13,731 |
| 85.00 |
CAT1324E85 |
2.78 |
0.19 |
2.72 |
20 |
2.85 |
20 |
1335 |
9 |
| 87.50 |
CAT1310E87.5 |
1.05 |
0.00 |
1.04 |
72 |
1.12 |
62 |
0 |
0 |
| 87.50 |
CAT1318E87.5 |
0.24 |
0.04 |
0.15 |
2 |
0.18 |
528 |
15039 |
23,309 |
| 87.50 |
CAT1324E87.5 |
0.96 |
0.22 |
0.93 |
2 |
0.98 |
22 |
3555 |
661 |
| 90.00 |
CAT1310E90 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
14 |
0 |
4,552 |
| 90.00 |
CAT1318E90 |
0.01 |
-0.02 |
0.00 |
0 |
0.01 |
108 |
299 |
36,574 |
| 90.00 |
CAT1324E90 |
0.20 |
0.04 |
0.20 |
24 |
0.21 |
20 |
1667 |
302 |
| 92.50 |
CAT1310E92.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
19 |
0 |
1,520 |
| 92.50 |
CAT1318E92.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
48 |
37 |
9,915 |
| 92.50 |
CAT1324E92.5 |
0.05 |
-0.02 |
0.05 |
4 |
0.07 |
31 |
179 |
45 |
| 95.00 |
CAT1310E95 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
26 |
0 |
351 |
| 95.00 |
CAT1318E95 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
20 |
100 |
9,973 |
| 95.00 |
CAT1324E95 |
0.00 |
0.00 |
0.01 |
14 |
0.04 |
1 |
0 |
0 |
| 97.50 |
CAT1310E97.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
321 |
0 |
0 |
| 97.50 |
CAT1318E97.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
150 |
2 |
6,889 |
| 100.00 |
CAT1310E100 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
19 |
0 |
0 |
| 100.00 |
CAT1318E100 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
25 |
18 |
5,241 |
| 100.00 |
CAT1324E100 |
0.00 |
0.00 |
0.00 |
0 |
0.14 |
20 |
0 |
0 |
| 105.00 |
CAT1310E105 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
6 |
0 |
0 |
| 105.00 |
CAT1318E105 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
20 |
9 |
5,704 |
| 105.00 |
CAT1324E105 |
0.00 |
0.00 |
0.00 |
0 |
0.14 |
20 |
0 |
0 |
| 110.00 |
CAT1310E110 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
29 |
0 |
0 |
| 110.00 |
CAT1318E110 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
12 |
0 |
2,176 |
| 110.00 |
CAT1324E110 |
0.00 |
0.00 |
0.00 |
0 |
0.14 |
20 |
0 |
0 |
| 115.00 |
CAT1318E115 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
14 |
0 |
1,376 |
| 120.00 |
CAT1318E120 |
0.02 |
0.00 |
0.00 |
0 |
0.02 |
20 |
0 |
1,016 |
| 125.00 |
CAT1318E125 |
0.07 |
0.00 |
0.00 |
0 |
0.01 |
10 |
0 |
251 |
| 130.00 |
CAT1318E130 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
10 |
0 |
184 |
| 135.00 |
CAT1318E135 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
59 |
0 |
0 |
Put Options: CAT
Strike Price |
Puts |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 42.50 |
CAT1318Q42.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
20 |
0 |
750 |
| 45.00 |
CAT1318Q45 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
10 |
0 |
303 |
| 47.50 |
CAT1318Q47.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
20 |
0 |
641 |
| 50.00 |
CAT1318Q50 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
20 |
0 |
482 |
| 55.00 |
CAT1318Q55 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
45 |
0 |
867 |
| 60.00 |
CAT1310Q60 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
49 |
0 |
0 |
| 60.00 |
CAT1318Q60 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
45 |
0 |
3,776 |
| 62.50 |
CAT1310Q62.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
411 |
0 |
0 |
| 65.00 |
CAT1310Q65 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
39 |
0 |
0 |
| 65.00 |
CAT1318Q65 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
20 |
0 |
6,111 |
| 65.00 |
CAT1324Q65 |
0.00 |
0.00 |
0.00 |
0 |
0.06 |
10 |
0 |
0 |
| 67.50 |
CAT1310Q67.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
287 |
0 |
0 |
| 67.50 |
CAT1318Q67.5 |
0.00 |
0.00 |
0.00 |
0 |
0.05 |
220 |
0 |
0 |
| 67.50 |
CAT1324Q67.5 |
0.00 |
0.00 |
0.00 |
0 |
0.14 |
10 |
0 |
0 |
| 70.00 |
CAT1310Q70 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
382 |
0 |
0 |
| 70.00 |
CAT1318Q70 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
54 |
0 |
6,579 |
| 70.00 |
CAT1324Q70 |
0.00 |
0.00 |
0.00 |
0 |
0.06 |
10 |
0 |
0 |
| 72.50 |
CAT1310Q72.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
275 |
0 |
0 |
| 72.50 |
CAT1318Q72.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
20 |
0 |
10 |
| 72.50 |
CAT1324Q72.5 |
0.00 |
0.00 |
0.00 |
0 |
0.14 |
10 |
0 |
0 |
| 75.00 |
CAT1310Q75 |
0.03 |
0.00 |
0.00 |
0 |
0.01 |
10 |
0 |
20 |
| 75.00 |
CAT1318Q75 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
26 |
0 |
10,587 |
| 75.00 |
CAT1324Q75 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
1 |
0 |
0 |
| 77.50 |
CAT1310Q77.5 |
0.01 |
0.00 |
0.00 |
0 |
0.02 |
29 |
0 |
31 |
| 77.50 |
CAT1318Q77.5 |
0.02 |
0.01 |
0.00 |
0 |
0.01 |
20 |
10 |
6,092 |
| 77.50 |
CAT1324Q77.5 |
0.00 |
0.00 |
0.00 |
0 |
0.14 |
45 |
0 |
0 |
| 80.00 |
CAT1310Q80 |
0.03 |
0.00 |
0.00 |
0 |
0.01 |
19 |
0 |
180 |
| 80.00 |
CAT1318Q80 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
26 |
28 |
16,648 |
| 80.00 |
CAT1324Q80 |
0.03 |
-0.01 |
0.02 |
20 |
0.04 |
1 |
80 |
188 |
| 82.50 |
CAT1310Q82.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
47 |
0 |
492 |
| 82.50 |
CAT1318Q82.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
20 |
21 |
11,575 |
| 82.50 |
CAT1324Q82.5 |
0.08 |
-0.05 |
0.02 |
12 |
0.07 |
20 |
124 |
552 |
| 85.00 |
CAT1310Q85 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
51 |
0 |
1,862 |
| 85.00 |
CAT1318Q85 |
0.01 |
-0.05 |
0.00 |
0 |
0.01 |
172 |
108 |
34,344 |
| 85.00 |
CAT1324Q85 |
0.20 |
-0.26 |
0.18 |
16 |
0.19 |
20 |
175 |
5,224 |
| 87.50 |
CAT1310Q87.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
51 |
0 |
1,592 |
| 87.50 |
CAT1318Q87.5 |
0.06 |
-0.87 |
0.02 |
14 |
0.03 |
4 |
5063 |
7,226 |
| 87.50 |
CAT1324Q87.5 |
0.89 |
-0.61 |
0.82 |
4 |
0.84 |
16 |
768 |
839 |
| 90.00 |
CAT1310Q90 |
1.45 |
0.00 |
1.38 |
61 |
1.47 |
72 |
0 |
0 |
| 90.00 |
CAT1318Q90 |
2.46 |
-0.98 |
2.34 |
30 |
2.41 |
20 |
469 |
7,079 |
| 90.00 |
CAT1324Q90 |
2.63 |
-0.31 |
2.53 |
20 |
2.60 |
22 |
192 |
11 |
| 92.50 |
CAT1310Q92.5 |
4.15 |
0.00 |
3.90 |
40 |
4.00 |
321 |
0 |
0 |
| 92.50 |
CAT1318Q92.5 |
4.85 |
-0.97 |
4.80 |
76 |
4.95 |
57 |
54 |
2,673 |
| 92.50 |
CAT1324Q92.5 |
5.75 |
0.00 |
4.85 |
73 |
4.95 |
20 |
0 |
1 |
| 95.00 |
CAT1310Q95 |
6.00 |
0.00 |
6.35 |
22 |
6.50 |
22 |
0 |
0 |
| 95.00 |
CAT1318Q95 |
7.45 |
-0.26 |
7.30 |
61 |
7.45 |
90 |
62 |
3,559 |
| 95.00 |
CAT1324Q95 |
0.00 |
0.00 |
6.95 |
30 |
7.70 |
30 |
0 |
0 |
| 97.50 |
CAT1310Q97.5 |
0.00 |
0.00 |
8.85 |
39 |
9.00 |
20 |
0 |
0 |
| 97.50 |
CAT1318Q97.5 |
9.97 |
-0.45 |
9.80 |
133 |
9.95 |
46 |
100 |
1,666 |
| 100.00 |
CAT1310Q100 |
0.00 |
0.00 |
11.35 |
20 |
11.50 |
20 |
0 |
0 |
| 100.00 |
CAT1318Q100 |
12.41 |
-0.72 |
12.30 |
94 |
12.45 |
73 |
24 |
771 |
| 100.00 |
CAT1324Q100 |
0.00 |
0.00 |
10.85 |
10 |
13.40 |
2 |
0 |
0 |
| 105.00 |
CAT1310Q105 |
0.00 |
0.00 |
16.35 |
20 |
16.50 |
20 |
0 |
0 |
| 105.00 |
CAT1318Q105 |
17.57 |
-0.43 |
17.30 |
76 |
17.45 |
64 |
10 |
186 |
| 105.00 |
CAT1324Q105 |
0.00 |
0.00 |
15.55 |
24 |
19.05 |
10 |
0 |
0 |
| 110.00 |
CAT1310Q110 |
0.00 |
0.00 |
21.15 |
20 |
21.90 |
20 |
0 |
0 |
| 110.00 |
CAT1318Q110 |
29.65 |
0.00 |
22.30 |
36 |
22.40 |
20 |
0 |
136 |
| 110.00 |
CAT1324Q110 |
0.00 |
0.00 |
20.55 |
24 |
24.05 |
10 |
0 |
0 |
| 115.00 |
CAT1318Q115 |
25.86 |
0.00 |
25.70 |
10 |
29.05 |
10 |
0 |
36 |
| 120.00 |
CAT1318Q120 |
30.96 |
0.00 |
30.65 |
10 |
33.90 |
10 |
0 |
13 |
| 125.00 |
CAT1318Q125 |
40.10 |
0.00 |
35.55 |
10 |
39.05 |
10 |
0 |
0 |
| 130.00 |
CAT1318Q130 |
45.10 |
0.00 |
40.60 |
10 |
44.05 |
10 |
0 |
0 |
| 135.00 |
CAT1318Q135 |
50.10 |
0.00 |
45.55 |
10 |
49.10 |
10 |
0 |
35 |
Quotes displayed are delayed by 15 minutes. Market data is provided by
Telvent DTN