Caterpillar Inc $108.24

up +0.54


21/8/2014 11:28 AM  |  NYSE : CAT  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 108.24
Trade Time: Aug 21 11:28 AM Eastern Daylight Time
Change: 0.54 (0.50 %)
Prev Close: 107.70
Open: 108.17
Bid: 108.23
Ask: 108.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CAT Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CAT1422H75 32.45 0.00 31.45 99.0 34.90 75.0 0.0 0
80.00 CAT1422H80 27.45 0.00 26.45 189.0 29.80 150.0 0.0 0
85.00 CAT1422H85 22.45 0.00 21.45 189.0 24.85 181.0 0.0 0
85.00 CAT1429H85 22.45 0.00 21.45 73.0 24.95 60.0 0.0 0
86.00 CAT1422H86 21.45 0.00 20.45 189.0 24.00 150.0 0.0 0
89.00 CAT1422H89 18.45 0.00 18.40 190.0 19.75 80.0 0.0 0
90.00 CAT1422H90 17.45 0.00 16.45 189.0 20.15 165.0 0.0 0
90.00 CAT1429H90 17.45 0.00 16.45 73.0 19.95 60.0 0.0 0
91.00 CAT1422H91 16.45 0.00 15.45 189.0 18.75 150.0 0.0 0
92.50 CAT1422H92.5 13.35 0.00 13.90 174.0 17.65 165.0 0.0 0
93.00 CAT1422H93 14.15 0.00 14.75 223.0 15.80 222.0 0.0 0
94.00 CAT1422H94 13.15 0.00 13.75 195.0 14.80 218.0 0.0 0
95.00 CAT1422H95 9.30 -2.85 12.75 225.0 13.80 217.0 2.0 49
95.00 CAT1429H95 6.40 -6.20 12.30 114.0 14.25 40.0 20.0 29
96.00 CAT1422H96 10.15 0.00 11.75 86.0 12.60 165.0 0.0 0
96.00 CAT1429H96 6.90 -4.70 11.30 90.0 13.05 72.0 36.0 36
97.00 CAT1422H97 9.15 0.00 10.75 92.0 11.80 98.0 0.0 0
97.00 CAT1429H97 7.95 -2.65 10.30 273.0 12.05 263.0 9.0 21
98.00 CAT1422H98 9.86 0.00 9.75 256.0 10.80 224.0 3.0 35
98.00 CAT1429H98 7.45 -2.15 9.30 246.0 11.05 177.0 10.0 10
99.00 CAT1422H99 3.65 -4.80 8.75 370.0 9.60 334.0 102.0 122
99.00 CAT1429H99 4.70 -3.90 8.50 501.0 9.60 349.0 2.0 22
100.00 CAT1422H100 5.30 -2.30 7.75 368.0 8.80 331.0 10.0 317
100.00 CAT1429H100 8.05 0.70 7.85 410.0 8.60 373.0 5.0 83
101.00 CAT1422H101 6.10 -0.50 6.75 359.0 7.80 330.0 1.0 238
101.00 CAT1429H101 3.98 -2.22 6.50 514.0 7.60 421.0 50.0 920
102.00 CAT1422H102 6.24 0.34 6.15 750.0 6.60 785.0 10.0 248
102.00 CAT1429H102 5.60 0.20 5.55 517.0 6.60 350.0 1.0 137
103.00 CAT1422H103 4.86 0.00 4.80 861.0 5.60 830.0 3.0 737
103.00 CAT1429H103 5.20 0.00 4.90 1310.0 5.65 638.0 25.0 473
104.00 CAT1422H104 4.04 0.44 3.80 480.0 4.60 873.0 3.0 1,478
104.00 CAT1429H104 4.25 0.00 3.60 1120.0 4.65 894.0 10.0 126
105.00 CAT1422H105 3.32 0.37 3.00 1069.0 3.60 874.0 136.0 1,200
105.00 CAT1429H105 3.03 0.00 3.05 1281.0 3.70 1106.0 3.0 201
106.00 CAT1422H106 2.13 0.04 1.94 1353.0 2.62 1119.0 1.0 1,202
106.00 CAT1429H106 2.57 0.57 2.55 17.0 2.64 72.0 12.0 395
107.00 CAT1422H107 1.50 0.41 1.17 1146.0 1.59 805.0 19.0 2,095
107.00 CAT1429H107 1.81 0.51 1.77 86.0 1.84 38.0 107.0 724
108.00 CAT1422H108 0.68 0.14 0.67 10.0 0.69 4.0 662.0 1,605
108.00 CAT1429H108 1.14 0.30 1.13 166.0 1.20 217.0 89.0 428
109.00 CAT1422H109 0.19 0.04 0.20 124.0 0.22 25.0 11.0 550
109.00 CAT1429H109 0.60 0.10 0.66 219.0 0.71 195.0 1061.0 62
110.00 CAT1422H110 0.07 0.00 0.01 1170.0 0.14 554.0 20.0 1,321
110.00 CAT1429H110 0.36 0.07 0.36 43.0 0.40 33.0 127.0 1,845
111.00 CAT1422H111 0.02 0.01 0.01 10.0 0.10 686.0 3.0 398
111.00 CAT1429H111 0.20 0.09 0.13 1721.0 0.23 75.0 10.0 1,231
112.00 CAT1422H112 0.03 -0.05 0.01 10.0 0.09 369.0 4.0 499
112.00 CAT1429H112 0.10 0.05 0.05 1722.0 0.16 782.0 50.0 835
113.00 CAT1422H113 0.02 -0.06 0.01 31.0 0.08 560.0 440.0 690
113.00 CAT1429H113 0.48 0.46 0.02 1119.0 0.08 371.0 10.0 17
114.00 CAT1422H114 0.05 -0.04 0.01 15.0 0.08 688.0 2.0 236
114.00 CAT1429H114 0.28 0.27 0.01 595.0 0.08 801.0 10.0 22
115.00 CAT1422H115 0.01 -0.08 0.01 15.0 0.08 727.0 1.0 499
115.00 CAT1429H115 0.04 -0.02 0.01 155.0 0.07 459.0 100.0 583
116.00 CAT1422H116 0.02 -0.07 0.01 10.0 0.08 451.0 1.0 60
116.00 CAT1429H116 0.07 -0.07 0.01 68.0 0.14 598.0 20.0 41
117.00 CAT1422H117 0.04 -0.06 0.01 10.0 0.08 344.0 10.0 1
117.00 CAT1429H117 0.05 -0.09 0.01 42.0 0.13 719.0 1.0 27
118.00 CAT1422H118 0.03 -0.07 0.01 64.0 0.08 723.0 12.0 182
118.00 CAT1429H118 0.54 0.40 0.01 10.0 0.13 717.0 3.0 3
119.00 CAT1422H119 0.09 -0.01 0.01 36.0 0.08 277.0 13.0 20
119.00 CAT1429H119 0.10 -0.04 0.01 10.0 0.12 480.0 1.0 21
120.00 CAT1422H120 0.04 -0.06 0.04 2.0 0.08 307.0 2.0 19
120.00 CAT1429H120 0.14 0.00 0.01 184.0 0.14 584.0 0.0 0
121.00 CAT1422H121 0.10 0.00 0.01 17.0 0.08 293.0 0.0 0
121.00 CAT1429H121 0.06 -0.08 0.01 42.0 0.14 500.0 5.0 5
122.00 CAT1422H122 0.10 0.00 0.01 44.0 0.08 276.0 12.0 36
122.00 CAT1429H122 0.21 0.07 0.01 10.0 0.12 448.0 13.0 13
123.00 CAT1422H123 0.10 0.00 0.01 34.0 0.08 308.0 0.0 0
123.00 CAT1429H123 0.18 0.04 0.01 10.0 0.12 454.0 10.0 10
124.00 CAT1422H124 0.09 -0.01 0.01 10.0 0.08 265.0 12.0 12
124.00 CAT1429H124 0.02 -0.12 0.01 10.0 0.14 469.0 11.0 11
125.00 CAT1422H125 0.02 -0.06 0.01 22.0 0.08 287.0 10.0 10
125.00 CAT1429H125 0.05 -0.04 0.01 66.0 0.12 400.0 1.0 11
126.00 CAT1422H126 0.02 -0.07 0.01 10.0 0.08 285.0 1.0 48
127.00 CAT1422H127 0.07 -0.03 0.01 10.0 0.08 289.0 54.0 54
128.00 CAT1422H128 0.12 0.03 0.01 10.0 0.08 810.0 15.0 115
129.00 CAT1422H129 0.05 -0.04 0.01 10.0 0.08 267.0 74.0 74
130.00 CAT1422H130 0.09 0.00 0.00 0.0 0.08 306.0 0.0 0
135.00 CAT1422H135 0.09 0.00 0.00 0.0 0.08 366.0 0.0 0
140.00 CAT1422H140 0.09 0.00 0.00 0.0 0.08 300.0 0.0 0
145.00 CAT1422H145 0.09 0.00 0.00 0.0 0.08 231.0 0.0 0
150.00 CAT1422H150 0.09 0.00 0.00 0.0 0.08 312.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CAT1422T75 0.10 0.00 0.00 0.0 0.08 194.0 0.0 0
80.00 CAT1422T80 0.10 0.00 0.00 0.0 0.08 308.0 0.0 0
85.00 CAT1422T85 0.02 -0.07 0.01 34.0 0.08 268.0 97.0 97
85.00 CAT1429T85 0.14 0.00 0.01 10.0 0.12 255.0 5.0 5
86.00 CAT1422T86 0.10 0.00 0.00 0.0 0.08 276.0 0.0 0
89.00 CAT1422T89 0.10 0.00 0.00 0.0 0.08 309.0 0.0 0
90.00 CAT1422T90 0.07 -0.02 0.01 69.0 0.08 293.0 155.0 155
90.00 CAT1429T90 0.03 0.00 0.01 16.0 0.12 500.0 0.0 0
91.00 CAT1422T91 0.09 0.00 0.00 0.0 0.08 270.0 0.0 0
92.50 CAT1422T92.5 0.15 0.04 0.01 169.0 0.08 33.0 14.0 14
93.00 CAT1422T93 0.09 0.00 0.00 0.0 0.08 189.0 0.0 0
94.00 CAT1422T94 0.09 0.00 0.00 0.0 0.08 305.0 0.0 0
95.00 CAT1422T95 0.06 -0.03 0.01 1.0 0.08 325.0 1.0 1,290
95.00 CAT1429T95 0.05 0.00 0.01 30.0 0.13 491.0 1.0 1,346
96.00 CAT1422T96 0.19 0.17 0.01 14.0 0.02 112.0 302.0 777
96.00 CAT1429T96 0.06 -0.08 0.01 2.0 0.13 451.0 20.0 173
97.00 CAT1422T97 0.08 -0.01 0.01 10.0 0.08 301.0 5.0 1,177
97.00 CAT1429T97 0.10 -0.04 0.01 10.0 0.13 486.0 2.0 2,395
98.00 CAT1422T98 0.07 -0.01 0.01 202.0 0.08 301.0 5.0 526
98.00 CAT1429T98 0.08 -0.06 0.01 10.0 0.13 483.0 12.0 482
99.00 CAT1422T99 0.04 0.02 0.01 299.0 0.08 292.0 1.0 1,408
99.00 CAT1429T99 0.02 -0.13 0.01 62.0 0.06 10.0 20.0 2,607
100.00 CAT1422T100 0.01 0.00 0.04 1.0 0.02 1.0 4.0 692
100.00 CAT1429T100 0.14 0.00 0.01 52.0 0.13 783.0 5.0 817
101.00 CAT1422T101 0.03 -0.07 0.02 138.0 0.08 372.0 38.0 1,475
101.00 CAT1429T101 0.05 -0.10 0.02 261.0 0.14 775.0 39.0 2,591
102.00 CAT1422T102 0.09 0.05 0.04 85.0 0.08 350.0 1362.0 3,245
102.00 CAT1429T102 0.05 0.00 0.01 594.0 0.13 1314.0 3.0 1,913
103.00 CAT1422T103 0.02 0.00 0.01 120.0 0.05 375.0 10.0 1,093
103.00 CAT1429T103 0.10 0.07 0.03 316.0 0.14 990.0 11.0 672
104.00 CAT1422T104 0.01 -0.02 0.01 20.0 0.06 72.0 2.0 1,736
104.00 CAT1429T104 0.10 -0.02 0.06 635.0 0.14 657.0 10.0 514
105.00 CAT1422T105 0.03 -0.02 0.02 1.0 0.03 36.0 8.0 936
105.00 CAT1429T105 0.15 -0.05 0.13 262.0 0.22 990.0 2.0 1,350
106.00 CAT1422T106 0.05 -0.07 0.04 1.0 0.06 25.0 19.0 3,690
106.00 CAT1429T106 0.35 -0.04 0.24 20.0 0.28 222.0 11.0 297
107.00 CAT1422T107 0.13 -0.21 0.10 184.0 0.13 311.0 183.0 3,060
107.00 CAT1429T107 0.52 -0.14 0.43 63.0 0.49 141.0 193.0 354
108.00 CAT1422T108 0.37 -0.22 0.32 69.0 0.39 628.0 91.0 592
108.00 CAT1429T108 0.88 -0.11 0.78 356.0 0.93 1622.0 116.0 127
109.00 CAT1422T109 1.15 -0.10 0.83 59.0 0.98 1275.0 30.0 171
109.00 CAT1429T109 1.33 -0.24 1.31 51.0 1.38 280.0 134.0 110
110.00 CAT1422T110 3.51 1.54 1.52 1055.0 2.14 1042.0 1.0 98
110.00 CAT1429T110 2.16 -0.39 1.99 50.0 2.22 903.0 40.0 225
111.00 CAT1422T111 4.25 1.34 2.45 494.0 3.20 495.0 50.0 210
111.00 CAT1429T111 3.00 0.00 2.69 1146.0 3.50 1149.0 0.0 0
112.00 CAT1422T112 4.35 0.45 3.45 363.0 4.20 340.0 2.0 44
112.00 CAT1429T112 4.75 0.75 3.55 1096.0 4.60 1081.0 12.0 31
113.00 CAT1422T113 3.55 -1.30 4.40 310.0 5.25 308.0 5.0 16
113.00 CAT1429T113 5.05 0.00 4.50 890.0 5.60 906.0 40.0 121
114.00 CAT1422T114 4.80 -1.05 5.20 224.0 6.25 128.0 2.0 2
114.00 CAT1429T114 6.75 0.85 5.45 376.0 6.55 359.0 13.0 13
115.00 CAT1422T115 6.25 0.00 6.30 151.0 7.25 95.0 0.0 0
115.00 CAT1429T115 7.55 0.65 6.45 333.0 7.55 352.0 16.0 16
116.00 CAT1422T116 6.15 -1.70 7.20 218.0 8.25 168.0 10.0 10
116.00 CAT1429T116 8.45 0.55 7.40 421.0 8.55 407.0 3.0 3
117.00 CAT1422T117 9.15 0.05 8.20 266.0 9.25 182.0 1.0 1
117.00 CAT1429T117 8.90 0.00 8.45 331.0 9.55 378.0 0.0 0
118.00 CAT1422T118 8.15 -1.65 9.20 218.0 10.25 168.0 57.0 59
118.00 CAT1429T118 9.80 0.00 9.20 309.0 10.70 250.0 23.0 13
119.00 CAT1422T119 9.65 0.00 10.20 114.0 11.25 94.0 0.0 0
119.00 CAT1429T119 10.80 0.00 10.30 271.0 11.70 76.0 0.0 0
120.00 CAT1422T120 10.65 0.00 11.20 142.0 12.25 94.0 0.0 0
120.00 CAT1429T120 11.50 0.00 11.00 84.0 12.70 76.0 0.0 0
121.00 CAT1422T121 11.60 0.00 12.20 153.0 13.25 94.0 0.0 0
121.00 CAT1429T121 12.80 0.00 12.00 84.0 13.70 76.0 0.0 0
122.00 CAT1422T122 12.65 0.00 13.20 162.0 14.25 95.0 0.0 0
122.00 CAT1429T122 13.80 0.00 13.00 84.0 14.70 76.0 0.0 0
123.00 CAT1422T123 13.60 0.00 14.20 162.0 15.25 95.0 0.0 0
123.00 CAT1429T123 14.80 0.00 14.00 84.0 15.70 76.0 0.0 0
124.00 CAT1422T124 14.45 0.00 15.20 161.0 16.25 95.0 0.0 0
124.00 CAT1429T124 15.55 0.00 15.00 84.0 16.70 76.0 0.0 0
125.00 CAT1422T125 15.45 0.00 15.15 107.0 18.50 81.0 0.0 0
125.00 CAT1429T125 16.55 0.00 15.25 87.0 18.50 70.0 0.0 0
126.00 CAT1422T126 16.45 0.00 16.00 107.0 19.50 81.0 0.0 0
127.00 CAT1422T127 17.45 0.00 17.15 121.0 20.50 81.0 0.0 0
128.00 CAT1422T128 18.30 0.00 18.15 121.0 21.50 81.0 0.0 0
129.00 CAT1422T129 19.45 0.00 19.20 94.0 21.05 63.0 0.0 0
130.00 CAT1422T130 21.55 0.00 20.25 184.0 23.40 165.0 0.0 0
135.00 CAT1422T135 26.55 0.00 24.90 189.0 28.55 181.0 0.0 0
140.00 CAT1422T140 31.60 0.00 30.20 184.0 33.55 181.0 0.0 0
145.00 CAT1422T145 36.55 0.00 35.15 189.0 38.40 150.0 0.0 0
150.00 CAT1422T150 41.60 0.00 40.05 99.0 43.55 76.0 0.0 0
Trading Center