Caterpillar Inc $102.51

down -1.83


19/9/2014 04:00 PM  |  NYSE : CAT  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 102.51
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.83 (-1.75 %)
Prev Close: 104.34
Open: 104.85
Bid: 102.11
Ask: 102.47
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CAT Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CAT1420I70 32.20 0.00 31.85 20.0 33.05 20.0 0.0 0
75.00 CAT1420I75 27.20 0.00 26.85 20.0 28.00 20.0 0.0 0
80.00 CAT1420I80 28.45 6.25 21.90 20.0 23.05 20.0 20.0 23
85.00 CAT1420I85 20.25 2.65 16.85 140.0 18.00 140.0 1.0 24
85.00 CAT1426I85 18.40 0.00 17.10 201.0 17.85 151.0 0.0 0
86.00 CAT1420I86 22.35 5.00 15.85 20.0 16.90 20.0 40.0 40
87.00 CAT1426I87 16.40 0.00 15.05 199.0 15.85 151.0 0.0 0
88.00 CAT1426I88 15.45 0.00 14.10 202.0 14.90 151.0 0.0 0
89.00 CAT1420I89 15.00 0.00 13.05 20.0 14.10 2.0 0.0 0
89.00 CAT1426I89 14.40 0.00 13.10 240.0 13.90 206.0 0.0 0
90.00 CAT1420I90 15.23 1.23 12.05 140.0 13.00 140.0 6.0 25
90.00 CAT1426I90 13.45 0.00 12.10 240.0 12.95 206.0 0.0 0
91.00 CAT1420I91 13.00 0.00 10.80 10.0 12.25 10.0 0.0 0
91.00 CAT1426I91 12.45 0.00 11.10 228.0 11.90 170.0 0.0 0
92.00 CAT1426I92 11.40 0.00 10.10 209.0 11.00 170.0 0.0 0
92.50 CAT1420I92.5 9.40 -2.10 9.55 20.0 10.50 20.0 11.0 40
93.00 CAT1426I93 9.70 -0.70 9.10 218.0 9.90 170.0 9.0 0
94.00 CAT1420I94 10.00 0.00 8.00 1.0 9.00 20.0 0.0 0
94.00 CAT1426I94 8.65 -0.85 8.10 691.0 8.90 794.0 65.0 0
95.00 CAT1420I95 9.25 0.00 7.05 377.0 7.85 376.0 9.0 196
95.00 CAT1426I95 7.75 -0.75 7.15 693.0 8.00 762.0 25.0 0
96.00 CAT1420I96 11.60 3.60 6.05 144.0 6.85 144.0 21.0 41
96.00 CAT1426I96 8.15 0.00 6.15 225.0 6.90 190.0 24.0 24
97.00 CAT1426I97 5.85 -1.00 5.10 1059.0 5.95 726.0 36.0 19
97.50 CAT1420I97.5 5.02 -1.48 4.80 435.0 5.25 370.0 1.0 216
98.00 CAT1426I98 5.85 0.00 4.45 250.0 4.95 470.0 0.0 0
99.00 CAT1420I99 8.80 3.80 3.30 118.0 3.85 149.0 10.0 10
99.00 CAT1426I99 9.30 4.45 3.50 544.0 3.85 772.0 3.0 3
100.00 CAT1420I100 2.55 -1.75 2.41 522.0 2.84 720.0 32.0 1,163
100.00 CAT1426I100 2.80 -1.00 2.68 38.0 2.75 51.0 151.0 50
101.00 CAT1420I101 1.51 -1.94 1.33 649.0 1.82 725.0 65.0 1,623
101.00 CAT1426I101 2.00 -0.87 1.83 322.0 1.93 28.0 305.0 224
102.00 CAT1420I102 0.49 -1.98 0.36 562.0 0.69 780.0 281.0 496
102.00 CAT1426I102 1.20 -0.86 1.16 71.0 1.26 606.0 499.0 131
103.00 CAT1420I103 0.05 -1.53 0.01 92.0 0.02 73.0 861.0 554
103.00 CAT1426I103 0.71 -1.24 0.65 125.0 0.70 20.0 605.0 193
104.00 CAT1420I104 0.02 -0.61 0.01 10.0 0.02 113.0 346.0 2,114
104.00 CAT1426I104 0.38 -0.80 0.33 48.0 0.37 42.0 546.0 565
105.00 CAT1420I105 0.01 -0.12 0.01 1.0 0.02 73.0 341.0 5,487
105.00 CAT1426I105 0.19 -0.49 0.15 20.0 0.19 53.0 910.0 517
106.00 CAT1420I106 0.01 -0.02 0.01 1.0 0.02 113.0 68.0 2,892
106.00 CAT1426I106 0.11 -0.25 0.07 74.0 0.10 35.0 181.0 392
107.00 CAT1420I107 0.01 0.00 0.01 120.0 0.02 56.0 70.0 1,417
107.00 CAT1426I107 0.05 -0.14 0.03 337.0 0.08 440.0 121.0 541
108.00 CAT1420I108 0.03 -0.01 0.04 18.0 0.05 452.0 10.0 623
108.00 CAT1426I108 0.07 -0.06 0.02 61.0 0.07 476.0 52.0 297
109.00 CAT1420I109 0.07 0.00 0.01 20.0 0.07 446.0 6.0 717
109.00 CAT1426I109 0.10 0.00 0.01 10.0 0.07 321.0 7.0 196
110.00 CAT1420I110 0.02 0.01 0.01 1.0 0.01 53.0 130.0 6,285
110.00 CAT1426I110 0.07 0.00 0.01 40.0 0.06 369.0 6.0 415
111.00 CAT1420I111 0.03 -0.02 0.01 8.0 0.05 610.0 7.0 894
111.00 CAT1426I111 0.09 0.06 0.01 30.0 0.05 387.0 3.0 381
112.00 CAT1420I112 0.05 0.01 0.01 10.0 0.05 596.0 4.0 548
112.00 CAT1426I112 0.08 0.07 0.01 40.0 0.05 121.0 7.0 115
113.00 CAT1420I113 0.04 0.00 0.01 10.0 0.01 20.0 1.0 2,291
113.00 CAT1426I113 0.05 0.04 0.01 10.0 0.05 129.0 40.0 100
114.00 CAT1420I114 0.02 -0.04 0.01 10.0 0.06 645.0 16.0 169
114.00 CAT1426I114 0.10 0.09 0.01 10.0 0.05 129.0 1.0 46
115.00 CAT1420I115 0.04 0.00 0.01 10.0 0.01 3.0 2.0 2,087
115.00 CAT1426I115 0.15 0.14 0.01 10.0 0.05 129.0 1.0 1
116.00 CAT1420I116 0.03 -0.03 0.01 10.0 0.06 399.0 4.0 4
116.00 CAT1426I116 0.01 0.00 0.01 5.0 0.05 125.0 0.0 0
117.00 CAT1420I117 0.02 0.00 0.01 37.0 0.06 403.0 2.0 32
118.00 CAT1420I118 0.06 0.00 0.01 12.0 0.06 308.0 0.0 0
119.00 CAT1420I119 0.06 0.00 0.01 184.0 0.06 368.0 0.0 0
120.00 CAT1420I120 0.01 -0.05 0.01 27.0 0.06 645.0 1.0 723
120.00 CAT1426I120 0.01 0.00 0.01 10.0 0.05 125.0 0.0 0
121.00 CAT1420I121 0.06 0.00 0.00 0.0 0.06 404.0 0.0 0
122.00 CAT1420I122 0.06 0.00 0.00 0.0 0.06 399.0 0.0 0
123.00 CAT1420I123 0.06 0.00 0.00 0.0 0.06 399.0 0.0 0
124.00 CAT1420I124 0.06 0.00 0.00 0.0 0.06 399.0 0.0 0
125.00 CAT1420I125 0.01 0.00 0.01 31.0 0.01 60.0 1.0 640
125.00 CAT1426I125 0.01 0.00 0.01 10.0 0.07 170.0 0.0 0
126.00 CAT1420I126 0.06 0.00 0.00 0.0 0.06 403.0 0.0 0
130.00 CAT1420I130 0.02 0.01 0.01 10.0 0.01 50.0 4.0 85
130.00 CAT1426I130 0.14 0.00 0.00 0.0 0.07 178.0 0.0 0
135.00 CAT1420I135 0.08 0.07 0.01 10.0 0.01 250.0 430.0 430
140.00 CAT1420I140 0.06 0.00 0.01 189.0 0.06 381.0 0.0 0
145.00 CAT1420I145 0.06 0.00 0.01 24.0 0.06 388.0 0.0 0
150.00 CAT1420I150 0.03 -0.03 0.01 21.0 0.06 378.0 12.0 12
155.00 CAT1420I155 0.06 0.00 0.01 10.0 0.06 385.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CAT1420U70 0.01 0.00 0.02 10.0 0.01 35.0 3.0 624
75.00 CAT1420U75 0.01 0.00 0.01 12.0 0.01 83.0 46.0 1,706
80.00 CAT1420U80 0.02 0.01 0.01 16.0 0.01 85.0 2.0 1,594
85.00 CAT1420U85 0.01 -0.05 0.01 12.0 0.06 382.0 2.0 905
85.00 CAT1426U85 0.11 0.00 0.00 0.0 0.08 168.0 0.0 0
86.00 CAT1420U86 0.06 0.00 0.02 39.0 0.06 402.0 0.0 0
87.00 CAT1426U87 0.01 0.00 0.01 1.0 0.08 161.0 0.0 0
88.00 CAT1426U88 0.20 0.19 0.01 10.0 0.09 176.0 10.0 10
89.00 CAT1420U89 0.02 0.01 0.01 237.0 0.01 10.0 52.0 52
89.00 CAT1426U89 0.01 0.00 0.01 10.0 0.09 256.0 0.0 0
90.00 CAT1420U90 0.01 0.00 0.01 13.0 0.01 1.0 2.0 1,151
90.00 CAT1426U90 0.30 0.29 0.01 20.0 0.09 225.0 1.0 1
91.00 CAT1420U91 0.03 -0.03 0.02 203.0 0.07 360.0 74.0 74
91.00 CAT1426U91 0.03 0.00 0.01 73.0 0.10 262.0 2.0 2
92.00 CAT1426U92 0.01 0.00 0.01 283.0 0.10 369.0 0.0 0
92.50 CAT1420U92.5 0.01 0.00 0.02 4.0 0.01 1.0 11.0 610
93.00 CAT1426U93 0.25 0.23 0.01 273.0 0.10 329.0 1.0 11
94.00 CAT1420U94 0.02 -0.04 0.01 76.0 0.07 397.0 1.0 3
94.00 CAT1426U94 0.02 0.00 0.01 1007.0 0.10 499.0 0.0 0
95.00 CAT1420U95 0.03 0.00 0.01 1.0 0.01 192.0 4.0 5,964
95.00 CAT1426U95 0.67 0.65 0.01 1290.0 0.11 624.0 10.0 10
96.00 CAT1420U96 0.06 0.00 0.02 44.0 0.07 460.0 0.0 0
96.00 CAT1426U96 0.03 0.00 0.02 1359.0 0.11 572.0 0.0 0
97.00 CAT1426U97 0.46 0.43 0.02 1313.0 0.12 503.0 1.0 1
97.50 CAT1420U97.5 0.04 -0.01 0.01 51.0 0.07 404.0 4.0 1,685
98.00 CAT1426U98 0.10 0.06 0.08 461.0 0.12 274.0 27.0 11
99.00 CAT1420U99 0.02 -0.02 0.01 308.0 0.05 462.0 4.0 128
99.00 CAT1426U99 0.14 0.02 0.12 662.0 0.17 37.0 29.0 4
100.00 CAT1420U100 0.01 0.00 0.01 4.0 0.02 105.0 17.0 3,043
100.00 CAT1426U100 0.25 0.08 0.22 175.0 0.26 431.0 51.0 96
101.00 CAT1420U101 0.03 0.01 0.01 1030.0 0.05 366.0 21.0 333
101.00 CAT1426U101 0.42 0.18 0.40 165.0 0.44 49.0 205.0 251
102.00 CAT1420U102 0.01 -0.03 0.01 654.0 0.02 70.0 1240.0 778
102.00 CAT1426U102 0.73 0.37 0.71 10.0 0.74 26.0 401.0 122
103.00 CAT1420U103 0.50 0.45 0.43 537.0 0.64 552.0 1537.0 6,126
103.00 CAT1426U103 1.15 0.50 1.15 14.0 1.20 34.0 901.0 969
104.00 CAT1420U104 1.50 1.30 1.50 20.0 1.66 688.0 1388.0 3,700
104.00 CAT1426U104 1.81 0.73 1.84 15.0 1.92 246.0 376.0 1,119
105.00 CAT1420U105 2.46 1.72 2.42 419.0 2.60 165.0 1819.0 5,438
105.00 CAT1426U105 2.85 1.62 2.40 1047.0 2.80 533.0 152.0 650
106.00 CAT1420U106 3.43 1.87 3.25 845.0 3.65 554.0 33.0 1,228
106.00 CAT1426U106 3.50 1.07 3.40 864.0 3.80 763.0 83.0 206
107.00 CAT1420U107 4.55 1.69 4.25 789.0 4.70 677.0 220.0 2,864
107.00 CAT1426U107 4.48 1.84 4.35 903.0 4.75 735.0 350.0 363
108.00 CAT1420U108 5.50 1.90 5.35 181.0 5.70 735.0 28.0 1,925
108.00 CAT1426U108 3.85 0.35 5.15 513.0 5.75 407.0 85.0 134
109.00 CAT1420U109 6.42 1.27 6.10 750.0 6.60 377.0 600.0 1,279
109.00 CAT1426U109 5.50 0.00 6.15 492.0 6.70 314.0 16.0 149
110.00 CAT1420U110 7.25 1.67 7.25 775.0 7.55 120.0 46.0 1,505
110.00 CAT1426U110 5.82 0.37 7.10 284.0 7.70 64.0 4.0 48
111.00 CAT1420U111 5.75 -0.60 8.10 144.0 8.70 270.0 6.0 74
111.00 CAT1426U111 3.30 -3.15 8.10 142.0 8.80 140.0 16.0 16
112.00 CAT1420U112 4.15 -3.25 9.10 35.0 9.70 35.0 16.0 37
112.00 CAT1426U112 7.40 0.00 9.10 33.0 9.70 30.0 0.0 0
113.00 CAT1420U113 9.10 0.00 10.15 144.0 11.00 144.0 4.0 3
113.00 CAT1426U113 4.75 -3.70 9.85 22.0 11.10 41.0 10.0 25
114.00 CAT1420U114 5.25 -4.15 11.00 36.0 11.60 32.0 4.0 43
114.00 CAT1426U114 9.35 0.00 11.10 30.0 12.10 20.0 0.0 0
115.00 CAT1420U115 11.16 0.00 12.00 395.0 12.80 351.0 2.0 163
115.00 CAT1426U115 10.10 0.00 12.10 20.0 12.95 20.0 0.0 0
116.00 CAT1420U116 11.40 0.00 12.90 2.0 13.85 11.0 0.0 0
116.00 CAT1426U116 11.35 0.00 12.85 30.0 13.75 54.0 0.0 0
117.00 CAT1420U117 12.35 0.00 13.90 2.0 14.85 11.0 0.0 0
118.00 CAT1420U118 13.40 0.00 14.90 20.0 15.75 20.0 0.0 0
119.00 CAT1420U119 14.40 0.00 15.75 20.0 16.95 20.0 0.0 0
120.00 CAT1420U120 16.97 2.17 17.10 140.0 17.75 140.0 2.0 13
120.00 CAT1426U120 14.45 0.00 15.85 105.0 18.20 69.0 0.0 0
121.00 CAT1420U121 15.80 0.00 17.10 20.0 19.10 20.0 0.0 0
122.00 CAT1420U122 19.00 2.45 19.10 140.0 19.80 140.0 2.0 2
123.00 CAT1420U123 17.15 0.00 19.10 20.0 21.10 20.0 0.0 0
124.00 CAT1420U124 18.45 0.00 19.70 30.0 21.95 20.0 0.0 0
125.00 CAT1420U125 24.60 5.15 20.70 1.0 22.75 20.0 5.0 1
125.00 CAT1426U125 19.45 0.00 20.85 105.0 23.20 42.0 0.0 0
126.00 CAT1420U126 20.45 0.00 22.10 40.0 23.95 50.0 0.0 0
130.00 CAT1420U130 21.45 -3.00 26.10 40.0 27.75 50.0 24.0 24
130.00 CAT1426U130 24.40 0.00 25.85 105.0 28.20 42.0 0.0 0
135.00 CAT1420U135 29.10 0.00 31.10 40.0 32.70 50.0 0.0 0
140.00 CAT1420U140 34.15 0.00 36.10 40.0 38.00 50.0 0.0 0
145.00 CAT1420U145 39.05 0.00 41.10 40.0 43.10 60.0 0.0 0
150.00 CAT1420U150 44.20 0.00 45.50 45.0 48.60 10.0 0.0 0
155.00 CAT1420U155 49.15 0.00 50.50 50.0 53.60 10.0 0.0 0
Trading Center