$95.89 +1.86 (1.98%) Caterpillar Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 95.89
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.86 (1.98%)
Prev Close: 94.03
Open: 95.04
Bid: 95.54
Ask: 96.18
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CAT1424J65 27.30 0.00 29.20 140.0 32.50 140.0 0.0 0
70.00 CAT1424J70 23.05 0.00 23.90 140.0 27.50 140.0 0.0 0
72.50 CAT1424J72.5 20.35 0.00 21.85 140.0 25.15 140.0 0.0 0
75.00 CAT1424J75 18.20 0.00 19.25 418.0 21.40 784.0 0.0 0
75.00 CAT1431J75 18.20 0.00 19.35 508.0 21.50 613.0 0.0 0
78.00 CAT1424J78 15.05 0.00 16.60 239.0 18.45 158.0 0.0 0
79.00 CAT1424J79 14.05 0.00 15.75 140.0 17.45 140.0 0.0 0
80.00 CAT1424J80 13.10 0.00 14.40 59.0 16.45 82.0 0.0 0
80.00 CAT1431J80 13.40 0.00 14.50 554.0 16.50 433.0 0.0 0
81.00 CAT1424J81 11.80 0.00 14.00 365.0 15.50 610.0 0.0 0
81.00 CAT1431J81 12.40 0.00 13.50 504.0 15.45 424.0 0.0 0
82.00 CAT1424J82 11.35 0.00 12.80 603.0 14.45 722.0 0.0 0
82.00 CAT1431J82 11.45 0.00 12.85 742.0 14.65 533.0 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 10.25 0.00 11.45 597.0 13.45 455.0 0.0 0
83.00 CAT1431J83 10.50 0.00 11.70 862.0 13.55 708.0 0.0 0
84.00 CAT1424J84 9.40 0.00 10.45 587.0 12.60 458.0 0.0 0
84.00 CAT1431J84 9.55 0.00 10.75 748.0 12.70 708.0 0.0 0
85.00 CAT1424J85 7.32 -1.13 9.85 767.0 11.45 524.0 2.0 2
85.00 CAT1431J85 7.75 -1.50 9.95 829.0 11.55 598.0 20.0 23
86.00 CAT1424J86 8.25 0.00 8.80 1105.0 10.45 873.0 20.0 169
86.00 CAT1431J86 10.30 2.55 9.00 897.0 10.60 666.0 15.0 0
87.00 CAT1424J87 5.30 -1.50 7.95 916.0 9.45 700.0 40.0 58
87.00 CAT1431J87 5.80 -1.25 8.20 1032.0 9.60 805.0 25.0 35
88.00 CAT1424J88 7.10 0.80 7.30 1241.0 8.50 994.0 1.0 231
88.00 CAT1431J88 8.40 1.85 7.40 1250.0 8.65 1002.0 40.0 2
89.00 CAT1424J89 4.63 -0.77 6.35 940.0 7.55 695.0 37.0 160
89.00 CAT1431J89 7.00 1.45 6.65 1188.0 7.75 929.0 1.0 4
90.00 CAT1424J90 5.60 1.05 5.65 1198.0 6.60 909.0 12.0 219
90.00 CAT1431J90 3.85 -0.80 5.90 1316.0 6.80 1050.0 28.0 196
91.00 CAT1424J91 3.70 0.00 5.05 1119.0 5.55 753.0 1.0 194
91.00 CAT1431J91 5.40 1.35 5.25 1101.0 5.80 816.0 16.0 177
92.00 CAT1424J92 3.75 0.00 4.25 1140.0 4.70 810.0 1.0 448
92.00 CAT1431J92 4.55 1.15 4.50 929.0 4.90 1219.0 16.0 92
93.00 CAT1424J93 3.80 1.30 3.55 761.0 3.90 1252.0 1.0 1,176
93.00 CAT1431J93 3.85 1.03 3.80 30.0 4.00 1060.0 22.0 195
94.00 CAT1424J94 2.94 0.96 2.86 84.0 3.15 1074.0 42.0 665
94.00 CAT1431J94 3.25 0.99 3.05 840.0 3.25 124.0 30.0 178
95.00 CAT1424J95 2.41 1.01 2.16 1122.0 2.39 909.0 75.0 724
95.00 CAT1431J95 2.60 0.88 2.48 43.0 2.62 210.0 26.0 210
96.00 CAT1424J96 1.74 0.69 1.67 71.0 1.80 1042.0 193.0 1,266
96.00 CAT1431J96 2.01 0.71 1.90 46.0 2.02 262.0 115.0 131
97.00 CAT1424J97 1.22 0.52 1.21 116.0 1.30 40.0 76.0 787
97.00 CAT1431J97 1.43 0.44 1.40 88.0 1.49 105.0 219.0 148
98.00 CAT1424J98 0.85 0.38 0.80 272.0 0.90 210.0 693.0 1,401
98.00 CAT1431J98 1.05 0.43 0.99 89.0 1.08 94.0 67.0 119
99.00 CAT1424J99 0.53 0.21 0.52 174.0 0.63 171.0 122.0 687
99.00 CAT1431J99 0.78 0.25 0.69 24.0 0.75 65.0 120.0 129
100.00 CAT1424J100 0.34 0.14 0.28 424.0 0.38 383.0 408.0 2,061
100.00 CAT1431J100 0.48 0.11 0.46 69.0 0.52 97.0 264.0 248
101.00 CAT1424J101 0.22 0.06 0.18 150.0 0.23 177.0 39.0 367
101.00 CAT1431J101 0.28 0.07 0.25 434.0 0.40 666.0 1.0 133
102.00 CAT1424J102 0.13 0.03 0.08 109.0 0.14 41.0 278.0 332
102.00 CAT1431J102 0.21 0.07 0.14 363.0 0.27 600.0 1.0 112
103.00 CAT1424J103 0.15 0.13 0.03 193.0 0.10 325.0 20.0 399
103.00 CAT1431J103 0.12 0.00 0.10 387.0 0.22 772.0 20.0 172
104.00 CAT1424J104 0.05 0.04 0.01 221.0 0.11 403.0 1.0 264
104.00 CAT1431J104 0.06 0.00 0.06 211.0 0.11 305.0 1.0 21
105.00 CAT1424J105 0.08 0.00 0.01 46.0 0.12 935.0 2.0 1,583
105.00 CAT1431J105 0.15 0.12 0.03 99.0 0.10 394.0 73.0 92
106.00 CAT1424J106 0.07 -0.07 0.01 71.0 0.12 1157.0 1.0 232
106.00 CAT1431J106 0.11 0.10 0.01 164.0 0.13 456.0 25.0 79
107.00 CAT1424J107 0.14 0.00 0.01 11.0 0.10 822.0 7.0 113
107.00 CAT1431J107 0.26 0.25 0.01 156.0 0.11 915.0 100.0 147
108.00 CAT1424J108 0.03 -0.11 0.01 20.0 0.10 899.0 1.0 38
108.00 CAT1431J108 0.19 0.05 0.01 42.0 0.09 446.0 1.0 27
109.00 CAT1424J109 0.16 0.01 0.01 20.0 0.10 844.0 10.0 31
109.00 CAT1431J109 0.03 -0.14 0.01 10.0 0.10 744.0 5.0 61
110.00 CAT1424J110 0.08 -0.06 0.01 16.0 0.10 719.0 6.0 135
110.00 CAT1431J110 0.04 -0.10 0.01 2.0 0.10 21.0 2.0 69
111.00 CAT1424J111 0.01 0.00 0.01 9.0 0.02 78.0 9.0 62
111.00 CAT1431J111 0.11 -0.04 0.01 7.0 0.10 247.0 20.0 83
112.00 CAT1424J112 0.55 0.41 0.01 162.0 0.14 1109.0 6.0 33
112.00 CAT1431J112 0.07 -0.07 0.01 26.0 0.10 832.0 1.0 23
113.00 CAT1424J113 0.38 0.24 0.01 63.0 0.10 814.0 16.0 36
113.00 CAT1431J113 0.37 0.22 0.01 20.0 0.10 367.0 9.0 9
114.00 CAT1424J114 0.09 -0.05 0.01 8.0 0.09 459.0 75.0 84
114.00 CAT1431J114 0.14 0.00 0.01 49.0 0.10 793.0 0.0 0
115.00 CAT1424J115 0.06 -0.08 0.01 8.0 0.09 291.0 1.0 57
115.00 CAT1431J115 0.14 0.00 0.01 10.0 0.10 737.0 0.0 0
116.00 CAT1424J116 0.16 0.02 0.01 52.0 0.10 790.0 11.0 11
116.00 CAT1431J116 0.14 0.00 0.01 97.0 0.10 837.0 0.0 0
117.00 CAT1424J117 0.04 -0.10 0.01 5.0 0.10 595.0 1.0 1
117.00 CAT1431J117 0.14 0.00 0.01 32.0 0.10 713.0 0.0 0
118.00 CAT1424J118 0.14 0.00 0.01 1.0 0.09 463.0 0.0 0
118.00 CAT1431J118 0.14 0.00 0.01 76.0 0.09 301.0 0.0 0
119.00 CAT1424J119 0.14 0.00 0.01 1.0 0.09 463.0 0.0 0
119.00 CAT1431J119 0.14 0.00 0.01 10.0 0.09 297.0 0.0 0
120.00 CAT1424J120 0.10 0.00 0.01 1.0 0.09 463.0 0.0 0
120.00 CAT1431J120 0.09 0.00 0.01 10.0 0.09 297.0 0.0 0
121.00 CAT1424J121 0.15 0.00 0.01 1.0 0.09 456.0 0.0 0
121.00 CAT1431J121 0.14 0.00 0.01 10.0 0.09 274.0 0.0 0
122.00 CAT1424J122 0.15 0.00 0.01 10.0 0.09 463.0 0.0 0
122.00 CAT1431J122 0.14 0.00 0.01 76.0 0.09 278.0 0.0 0
123.00 CAT1424J123 0.17 0.00 0.01 50.0 0.09 463.0 0.0 0
123.00 CAT1431J123 0.14 0.00 0.01 45.0 0.09 239.0 0.0 0
124.00 CAT1424J124 0.15 0.00 0.01 26.0 0.09 462.0 0.0 0
125.00 CAT1424J125 0.14 0.00 0.00 0.0 0.09 465.0 0.0 0
130.00 CAT1424J130 0.14 0.00 0.00 0.0 0.09 464.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CAT1424V65 0.11 0.00 0.01 57.0 0.09 280.0 0.0 0
70.00 CAT1424V70 0.14 0.00 0.01 192.0 0.07 226.0 0.0 0
72.50 CAT1424V72.5 0.01 0.00 0.01 32.0 0.10 497.0 0.0 0
75.00 CAT1424V75 0.03 0.00 0.01 31.0 0.10 777.0 50.0 133
75.00 CAT1431V75 0.06 0.00 0.01 173.0 0.10 431.0 0.0 0
78.00 CAT1424V78 0.01 0.00 0.01 42.0 0.11 647.0 0.0 0
79.00 CAT1424V79 0.02 0.00 0.01 43.0 0.11 631.0 0.0 0
80.00 CAT1424V80 0.19 0.16 0.01 49.0 0.12 804.0 10.0 12
80.00 CAT1431V80 0.15 0.00 0.04 204.0 0.16 489.0 81.0 84
81.00 CAT1424V81 0.04 0.00 0.01 41.0 0.12 279.0 0.0 0
81.00 CAT1431V81 0.13 0.00 0.05 290.0 0.18 515.0 0.0 0
82.00 CAT1424V82 0.03 -0.13 0.01 153.0 0.12 717.0 1.0 1
82.00 CAT1431V82 0.15 0.00 0.07 240.0 0.20 599.0 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 0.04 -0.04 0.02 153.0 0.09 622.0 5.0 72
83.00 CAT1431V83 0.63 0.44 0.09 364.0 0.22 518.0 22.0 54
84.00 CAT1424V84 0.09 0.00 0.03 151.0 0.13 469.0 1.0 29
84.00 CAT1431V84 1.14 0.91 0.11 400.0 0.26 498.0 31.0 40
85.00 CAT1424V85 0.18 0.00 0.03 102.0 0.14 557.0 1672.0 1,698
85.00 CAT1431V85 0.18 -0.23 0.15 29.0 0.28 517.0 5.0 49
86.00 CAT1424V86 0.02 -0.18 0.03 126.0 0.14 365.0 100.0 2,332
86.00 CAT1431V86 0.40 0.00 0.18 262.0 0.34 659.0 1.0 76
87.00 CAT1424V87 0.08 -0.27 0.08 141.0 0.16 699.0 50.0 156
87.00 CAT1431V87 0.60 0.14 0.21 887.0 0.40 991.0 10.0 209
88.00 CAT1424V88 0.12 -0.33 0.11 302.0 0.18 52.0 80.0 607
88.00 CAT1431V88 0.35 -0.23 0.28 525.0 0.48 1037.0 5.0 230
89.00 CAT1424V89 0.22 -0.27 0.16 372.0 0.26 47.0 150.0 1,219
89.00 CAT1431V89 0.43 -0.33 0.34 1329.0 0.51 902.0 25.0 130
90.00 CAT1424V90 0.30 -0.34 0.29 76.0 0.35 154.0 200.0 1,353
90.00 CAT1431V90 0.53 -0.71 0.47 72.0 0.55 148.0 32.0 63
91.00 CAT1424V91 0.45 -0.40 0.40 185.0 0.47 105.0 78.0 1,364
91.00 CAT1431V91 1.22 0.00 0.63 163.0 0.68 157.0 23.0 155
92.00 CAT1424V92 0.62 -0.48 0.55 371.0 0.64 131.0 276.0 1,114
92.00 CAT1431V92 0.81 -0.66 0.79 10.0 0.84 109.0 90.0 119
93.00 CAT1424V93 0.83 -0.65 0.76 119.0 0.87 194.0 1324.0 1,698
93.00 CAT1431V93 1.04 -0.76 0.97 92.0 1.07 145.0 74.0 123
94.00 CAT1424V94 1.10 -0.81 1.06 217.0 1.18 447.0 429.0 1,071
94.00 CAT1431V94 1.34 -0.81 1.30 10.0 1.36 10.0 80.0 434
95.00 CAT1424V95 1.47 -1.08 1.42 139.0 1.53 45.0 2067.0 2,574
95.00 CAT1431V95 1.61 -1.05 1.65 20.0 1.76 10.0 100.0 268
96.00 CAT1424V96 1.87 -1.33 1.86 372.0 1.91 62.0 466.0 1,026
96.00 CAT1431V96 2.13 -1.37 2.09 120.0 2.16 105.0 20.0 104
97.00 CAT1424V97 2.25 -1.50 2.33 954.0 2.49 16.0 44.0 662
97.00 CAT1431V97 2.48 -1.57 2.58 38.0 2.65 75.0 3.0 113
98.00 CAT1424V98 3.05 -1.75 2.85 583.0 3.10 573.0 70.0 693
98.00 CAT1431V98 3.10 -1.50 3.15 353.0 3.30 126.0 96.0 555
99.00 CAT1424V99 4.58 0.33 3.60 411.0 4.00 880.0 4.0 1,151
99.00 CAT1431V99 5.90 0.00 3.55 1607.0 4.05 807.0 33.0 77
100.00 CAT1424V100 4.60 -1.00 4.25 1003.0 4.70 735.0 16.0 271
100.00 CAT1431V100 6.00 0.85 4.20 1303.0 4.75 23.0 65.0 385
101.00 CAT1424V101 7.65 1.85 4.85 981.0 5.60 890.0 101.0 144
101.00 CAT1431V101 7.50 1.45 5.05 1032.0 6.40 827.0 21.0 78
102.00 CAT1424V102 5.90 -2.13 5.90 891.0 6.60 696.0 3.0 992
102.00 CAT1431V102 7.52 0.62 5.85 985.0 7.55 804.0 29.0 41
103.00 CAT1424V103 8.25 0.50 6.70 863.0 7.65 694.0 6.0 904
103.00 CAT1431V103 8.25 0.50 6.75 507.0 8.25 719.0 2.0 93
104.00 CAT1424V104 12.51 3.71 7.95 947.0 8.65 829.0 1.0 770
104.00 CAT1431V104 7.15 -1.90 7.70 470.0 9.45 707.0 33.0 48
105.00 CAT1424V105 9.65 0.05 8.65 855.0 9.55 854.0 3.0 117
105.00 CAT1431V105 10.23 0.73 8.75 476.0 9.90 456.0 5.0 179
106.00 CAT1424V106 10.05 -0.60 9.65 727.0 10.65 775.0 6.0 53
106.00 CAT1431V106 7.15 -3.45 9.50 629.0 11.45 461.0 1.0 29
107.00 CAT1424V107 6.60 -5.05 10.65 510.0 11.60 218.0 5.0 48
107.00 CAT1431V107 10.21 -1.24 10.65 550.0 12.10 702.0 10.0 70
108.00 CAT1424V108 5.35 -7.45 11.20 67.0 12.60 212.0 7.0 11
108.00 CAT1431V108 12.65 0.00 11.65 590.0 13.05 722.0 0.0 0
109.00 CAT1424V109 3.40 -9.85 11.90 66.0 13.65 225.0 14.0 13
109.00 CAT1431V109 13.50 0.00 12.25 611.0 14.05 417.0 0.0 0
110.00 CAT1424V110 15.95 1.70 12.80 140.0 15.65 179.0 1.0 34
110.00 CAT1431V110 14.25 0.00 13.25 74.0 15.65 166.0 0.0 0
111.00 CAT1424V111 8.25 -6.95 13.65 140.0 16.65 179.0 25.0 45
111.00 CAT1431V111 15.45 0.00 14.25 72.0 16.65 160.0 0.0 0
112.00 CAT1424V112 9.35 -6.85 14.65 140.0 17.65 179.0 9.0 9
112.00 CAT1431V112 17.54 1.29 14.70 140.0 17.65 179.0 15.0 25
113.00 CAT1424V113 17.25 0.00 15.65 140.0 18.65 162.0 0.0 0
113.00 CAT1431V113 17.25 0.00 16.20 140.0 18.65 149.0 0.0 0
114.00 CAT1424V114 18.25 0.00 16.65 140.0 19.25 140.0 0.0 0
114.00 CAT1431V114 18.25 0.00 17.20 140.0 19.65 149.0 0.0 0
115.00 CAT1424V115 7.95 -11.30 17.45 1.0 21.40 1.0 3.0 3
115.00 CAT1431V115 19.25 0.00 18.20 140.0 20.65 149.0 0.0 0
116.00 CAT1424V116 20.55 0.00 18.50 40.0 20.65 334.0 0.0 0
116.00 CAT1431V116 20.25 0.00 18.45 244.0 21.35 149.0 0.0 0
117.00 CAT1424V117 25.60 4.35 19.70 140.0 22.75 140.0 28.0 25
117.00 CAT1431V117 21.25 0.00 19.70 140.0 22.35 140.0 0.0 0
118.00 CAT1424V118 22.25 0.00 20.65 62.0 23.65 140.0 0.0 0
118.00 CAT1431V118 22.45 0.00 20.55 140.0 23.35 119.0 0.0 0
119.00 CAT1424V119 23.10 0.00 21.65 62.0 24.65 140.0 0.0 0
119.00 CAT1431V119 23.25 0.00 21.45 140.0 24.70 140.0 0.0 0
120.00 CAT1424V120 24.25 0.00 22.65 140.0 25.65 140.0 0.0 0
120.00 CAT1431V120 24.25 0.00 22.40 140.0 25.70 61.0 0.0 0
121.00 CAT1424V121 25.25 0.00 23.65 140.0 26.65 140.0 0.0 0
121.00 CAT1431V121 25.25 0.00 23.50 140.0 26.70 140.0 0.0 0
122.00 CAT1424V122 26.25 0.00 24.70 140.0 26.65 140.0 0.0 0
122.00 CAT1431V122 26.10 0.00 24.40 140.0 27.70 140.0 0.0 0
123.00 CAT1424V123 27.25 0.00 25.65 140.0 27.65 140.0 0.0 0
123.00 CAT1431V123 27.25 0.00 25.45 140.0 28.70 62.0 0.0 0
124.00 CAT1424V124 28.25 0.00 26.65 140.0 29.85 140.0 0.0 0
125.00 CAT1424V125 29.25 0.00 27.45 140.0 30.95 140.0 0.0 0
130.00 CAT1424V130 34.25 0.00 32.60 140.0 35.85 140.0 0.0 0