$106.45 +4.36 (4.27%) Caterpillar Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 106.45
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +4.36 (4.27%)
Prev Close: 102.09
Open: 104.30
Bid: 106.43
Ask: 106.45
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CAT1428K65 34.70 0.00 39.40 1.0 43.05 1.0 0.0 0
70.00 CAT1428K70 29.90 0.00 34.05 133.0 37.05 133.0 0.0 0
75.00 CAT1428K75 24.70 0.00 29.05 11.0 31.75 49.0 0.0 0
80.00 CAT1428K80 19.70 0.00 24.20 40.0 26.75 444.0 0.0 0
81.00 CAT1428K81 13.40 -5.25 23.40 40.0 26.50 30.0 1.0 1
82.00 CAT1428K82 17.70 0.00 21.90 52.0 24.75 444.0 0.0 0
83.00 CAT1428K83 11.80 -4.85 21.60 40.0 23.85 133.0 23.0 23
84.00 CAT1428K84 10.70 -5.00 20.05 40.0 22.75 133.0 9.0 9
85.00 CAT1428K85 10.25 -4.45 19.50 40.0 22.05 133.0 7.0 7
86.00 CAT1428K86 13.60 -0.90 18.40 168.0 20.60 49.0 12.0 20
87.00 CAT1428K87 6.20 -7.10 17.35 1.0 19.75 489.0 3.0 3
88.00 CAT1428K88 8.70 -3.60 16.50 10.0 19.75 20.0 27.0 30
89.00 CAT1428K89 11.30 0.00 15.05 1.0 17.70 133.0 0.0 0
90.00 CAT1428K90 9.55 -1.05 14.30 111.0 16.45 869.0 1.0 20
91.00 CAT1428K91 8.30 -1.40 14.15 354.0 15.60 325.0 1.0 110
92.00 CAT1428K92 10.04 1.34 13.55 124.0 14.65 124.0 1.0 25
93.00 CAT1428K93 8.40 0.70 12.50 50.0 13.60 50.0 1.0 61
94.00 CAT1428K94 8.23 1.53 11.60 158.0 12.65 50.0 1.0 85
95.00 CAT1428K95 6.82 1.12 10.60 181.0 11.60 50.0 5.0 64
96.00 CAT1428K96 9.95 3.90 9.80 592.0 10.60 486.0 3.0 607
97.00 CAT1428K97 9.31 4.81 8.60 472.0 9.60 324.0 2.0 123
98.00 CAT1428K98 4.00 0.00 7.60 615.0 8.60 605.0 21.0 213
99.00 CAT1428K99 6.86 3.74 6.65 868.0 7.50 550.0 25.0 142
100.00 CAT1428K100 6.25 3.83 6.20 588.0 6.65 247.0 24.0 198
101.00 CAT1428K101 5.08 3.46 4.70 814.0 5.65 989.0 143.0 458
102.00 CAT1428K102 4.50 3.61 4.35 574.0 4.55 5.0 1039.0 1,032
103.00 CAT1428K103 3.60 3.13 3.20 1505.0 3.75 1901.0 54.0 391
104.00 CAT1428K104 2.72 2.50 2.29 1195.0 2.83 1512.0 783.0 883
105.00 CAT1428K105 1.75 1.63 1.64 770.0 1.75 10.0 200.0 76
106.00 CAT1428K106 1.18 1.10 1.16 15.0 1.25 267.0 685.0 40
107.00 CAT1428K107 0.69 0.55 0.65 174.0 0.70 20.0 209.0 22
108.00 CAT1428K108 0.39 0.25 0.34 124.0 0.40 159.0 1987.0 0
109.00 CAT1428K109 0.17 0.03 0.12 696.0 0.22 610.0 81.0 0
110.00 CAT1428K110 0.11 -0.03 0.11 10.0 0.12 36.0 58.0 0
111.00 CAT1428K111 0.06 -0.08 0.01 10.0 0.13 703.0 10.0 10
112.00 CAT1428K112 0.14 0.00 0.01 140.0 0.08 482.0 0.0 0
113.00 CAT1428K113 0.14 0.00 0.01 20.0 0.17 560.0 0.0 0
114.00 CAT1428K114 0.14 0.00 0.01 10.0 0.17 541.0 0.0 0
115.00 CAT1428K115 0.04 -0.10 0.01 10.0 0.09 354.0 5.0 5
116.00 CAT1428K116 0.14 0.00 0.00 0.0 0.16 337.0 0.0 0
120.00 CAT1428K120 0.00 0.00 0.00 0.0 0.14 354.0 0.0 0
125.00 CAT1428K125 0.00 0.00 0.00 0.0 0.15 465.0 0.0 0
130.00 CAT1428K130 0.00 0.00 0.00 0.0 0.15 484.0 0.0 0
135.00 CAT1428K135 0.00 0.00 0.00 0.0 0.14 432.0 0.0 0
140.00 CAT1428K140 0.00 0.00 0.00 0.0 0.15 337.0 0.0 0
145.00 CAT1428K145 0.14 0.00 0.00 0.0 0.14 370.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CAT1428W65 0.15 0.00 0.01 20.0 0.15 825.0 0.0 0
70.00 CAT1428W70 0.15 0.00 0.01 70.0 0.15 715.0 0.0 0
75.00 CAT1428W75 0.15 0.01 0.01 199.0 0.15 989.0 88.0 48
80.00 CAT1428W80 0.61 0.44 0.01 70.0 0.02 41.0 38.0 63
81.00 CAT1428W81 0.18 0.02 0.01 80.0 0.16 256.0 9.0 57
82.00 CAT1428W82 0.77 0.63 0.01 268.0 0.14 748.0 70.0 70
83.00 CAT1428W83 1.00 0.83 0.01 20.0 0.16 310.0 25.0 35
84.00 CAT1428W84 1.04 0.87 0.01 10.0 0.16 730.0 70.0 50
85.00 CAT1428W85 0.89 0.88 0.01 10.0 0.08 185.0 18.0 21
86.00 CAT1428W86 0.01 0.00 0.01 3.0 0.01 7.0 13.0 35
87.00 CAT1428W87 0.03 0.00 0.01 111.0 0.14 772.0 100.0 110
88.00 CAT1428W88 0.10 0.09 0.01 131.0 0.04 7.0 10.0 130
89.00 CAT1428W89 2.09 2.08 0.01 105.0 0.16 304.0 11.0 23
90.00 CAT1428W90 0.05 0.04 0.01 160.0 0.05 155.0 10.0 31
91.00 CAT1428W91 0.12 0.10 0.02 95.0 0.14 692.0 1.0 51
92.00 CAT1428W92 0.39 0.37 0.02 129.0 0.14 812.0 3.0 126
93.00 CAT1428W93 0.16 0.12 0.04 45.0 0.17 395.0 1.0 75
94.00 CAT1428W94 0.16 0.11 0.01 11.0 0.17 768.0 41.0 75
95.00 CAT1428W95 0.15 0.10 0.05 194.0 0.17 1082.0 3.0 161
96.00 CAT1428W96 0.07 -0.06 0.10 37.0 0.09 572.0 10.0 215
97.00 CAT1428W97 0.17 0.00 0.12 37.0 0.14 1238.0 20.0 140
98.00 CAT1428W98 0.07 -0.14 0.04 3.0 0.07 26.0 38.0 302
99.00 CAT1428W99 0.05 -0.20 0.02 702.0 0.07 231.0 5.0 142
100.00 CAT1428W100 0.07 -0.33 0.04 81.0 0.10 846.0 25.0 199
101.00 CAT1428W101 0.10 -0.48 0.07 115.0 0.14 1060.0 84.0 1,581
102.00 CAT1428W102 0.14 -0.90 0.10 99.0 0.18 1633.0 96.0 178
103.00 CAT1428W103 0.22 -1.47 0.15 930.0 0.22 1341.0 170.0 140
104.00 CAT1428W104 0.27 -1.85 0.28 147.0 0.33 571.0 393.0 10
105.00 CAT1428W105 0.69 -2.66 0.47 49.0 0.52 30.0 445.0 22
106.00 CAT1428W106 0.81 -3.04 0.81 5.0 0.83 48.0 762.0 20
107.00 CAT1428W107 1.50 -3.35 1.21 784.0 1.41 48.0 151.0 0
108.00 CAT1428W108 2.15 -3.65 1.86 943.0 2.30 605.0 26.0 0
109.00 CAT1428W109 2.54 -4.26 2.61 600.0 3.05 432.0 12.0 0
110.00 CAT1428W110 3.76 -3.54 3.00 547.0 4.50 570.0 2.0 0
111.00 CAT1428W111 8.80 0.00 3.90 600.0 5.55 940.0 0.0 0
112.00 CAT1428W112 9.45 0.00 4.85 473.0 6.45 509.0 0.0 0
113.00 CAT1428W113 10.20 0.00 5.15 1.0 8.65 10.0 0.0 0
114.00 CAT1428W114 11.25 0.00 6.85 138.0 8.90 148.0 0.0 0
115.00 CAT1428W115 12.20 0.00 7.10 30.0 10.40 40.0 0.0 0
116.00 CAT1428W116 13.20 0.00 7.70 51.0 11.45 30.0 0.0 0
120.00 CAT1428W120 0.00 0.00 11.55 1.0 15.65 10.0 0.0 0
125.00 CAT1428W125 0.00 0.00 17.00 10.0 21.00 40.0 0.0 0
130.00 CAT1428W130 27.20 0.00 21.80 1.0 26.05 1.0 0.0 0
135.00 CAT1428W135 0.00 0.00 26.60 10.0 30.80 1.0 0.0 0
140.00 CAT1428W140 0.00 0.00 31.90 1.0 35.40 10.0 0.0 0
145.00 CAT1428W145 0.00 0.00 36.80 40.0 39.20 559.0 0.0 0