$104.86 -0.16 (-0.15%) Caterpillar Inc - NYSE

Sep. 15, 2014 | 04:00 PM
Last Trade: 104.86
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.15%)
Prev Close: 105.02
Open: 104.32
Bid: 104.85
Ask: 104.98
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CAT1420I70 33.35 0.00 32.85 98.0 35.20 14.0 0.0 0
75.00 CAT1420I75 28.30 0.00 27.85 147.0 30.90 147.0 0.0 0
80.00 CAT1420I80 28.45 5.25 22.85 147.0 25.90 147.0 20.0 23
85.00 CAT1420I85 20.25 2.05 17.90 147.0 20.85 147.0 1.0 25
86.00 CAT1420I86 22.35 5.15 17.15 326.0 18.95 297.0 40.0 40
87.00 CAT1426I87 17.50 0.00 15.85 91.0 19.10 78.0 0.0 0
88.00 CAT1426I88 16.50 0.00 14.90 114.0 17.85 98.0 0.0 0
89.00 CAT1420I89 15.45 0.00 15.20 621.0 15.85 52.0 0.0 0
89.00 CAT1426I89 15.55 0.00 14.80 127.0 16.00 101.0 0.0 0
90.00 CAT1420I90 15.50 1.05 14.20 647.0 14.95 64.0 16.0 25
90.00 CAT1426I90 14.55 0.00 13.85 98.0 15.00 14.0 0.0 0
91.00 CAT1420I91 13.45 0.00 13.20 569.0 13.85 65.0 0.0 0
91.00 CAT1426I91 13.55 0.00 12.85 46.0 14.00 41.0 0.0 0
92.00 CAT1426I92 12.55 0.00 11.85 98.0 13.15 98.0 0.0 0
92.50 CAT1420I92.5 9.40 -2.55 11.70 745.0 12.30 157.0 11.0 40
93.00 CAT1426I93 11.55 0.00 10.85 98.0 12.45 98.0 0.0 0
94.00 CAT1420I94 10.45 0.00 10.20 404.0 10.80 114.0 0.0 0
94.00 CAT1426I94 10.55 0.00 9.85 152.0 12.55 152.0 0.0 0
95.00 CAT1420I95 9.50 0.00 9.25 1069.0 9.80 152.0 2.0 207
95.00 CAT1426I95 9.55 0.00 8.85 225.0 10.05 42.0 0.0 0
96.00 CAT1420I96 11.60 3.15 8.25 622.0 8.85 106.0 21.0 41
96.00 CAT1426I96 8.55 0.00 7.90 221.0 9.05 42.0 0.0 0
97.00 CAT1426I97 7.60 0.00 6.90 232.0 8.05 38.0 0.0 0
97.50 CAT1420I97.5 9.90 2.95 6.75 1041.0 7.40 591.0 10.0 217
98.00 CAT1426I98 6.60 0.00 5.95 636.0 7.10 93.0 0.0 0
99.00 CAT1420I99 8.80 3.30 5.25 598.0 5.85 114.0 10.0 10
99.00 CAT1426I99 9.30 3.65 5.00 859.0 6.05 35.0 3.0 3
100.00 CAT1420I100 4.75 -0.25 4.70 664.0 4.85 183.0 532.0 829
100.00 CAT1426I100 4.10 -0.50 4.55 1192.0 5.05 28.0 66.0 0
101.00 CAT1420I101 3.65 0.05 3.60 1519.0 3.90 86.0 2053.0 2
101.00 CAT1426I101 3.55 -0.25 3.75 1254.0 4.10 48.0 26.0 29
102.00 CAT1420I102 2.57 -0.23 2.63 1726.0 3.05 1220.0 687.0 108
102.00 CAT1426I102 2.94 -0.02 2.95 862.0 3.20 153.0 135.0 35
103.00 CAT1420I103 1.74 -0.56 1.95 330.0 2.05 1052.0 224.0 383
103.00 CAT1426I103 2.22 -0.08 2.32 60.0 2.43 229.0 115.0 192
104.00 CAT1420I104 1.27 -0.03 1.23 28.0 1.30 15.0 2114.0 207
104.00 CAT1426I104 1.60 -0.22 1.61 678.0 1.81 251.0 90.0 241
105.00 CAT1420I105 0.70 -0.19 0.68 50.0 0.70 10.0 1159.0 3,011
105.00 CAT1426I105 0.97 -0.14 0.99 1226.0 1.22 255.0 36.0 249
106.00 CAT1420I106 0.31 -0.13 0.34 15.0 0.34 23.0 2242.0 1,450
106.00 CAT1426I106 0.64 -0.14 0.71 251.0 0.77 107.0 93.0 306
107.00 CAT1420I107 0.11 -0.09 0.14 189.0 0.17 139.0 117.0 1,335
107.00 CAT1426I107 0.40 -0.01 0.42 233.0 0.47 44.0 37.0 331
108.00 CAT1420I108 0.07 -0.02 0.03 676.0 0.09 805.0 2.0 664
108.00 CAT1426I108 0.25 -0.02 0.17 447.0 0.27 54.0 7.0 231
109.00 CAT1420I109 0.02 -0.02 0.02 308.0 0.06 581.0 129.0 645
109.00 CAT1426I109 0.11 0.00 0.05 591.0 0.16 35.0 14.0 182
110.00 CAT1420I110 0.02 -0.02 0.01 19.0 0.03 98.0 272.0 6,427
110.00 CAT1426I110 0.07 0.00 0.06 409.0 0.14 552.0 111.0 410
111.00 CAT1420I111 0.02 -0.01 0.01 10.0 0.04 382.0 12.0 929
111.00 CAT1426I111 0.05 -0.01 0.03 428.0 0.14 867.0 3.0 384
112.00 CAT1420I112 0.04 0.03 0.01 10.0 0.07 472.0 6.0 548
112.00 CAT1426I112 0.02 0.00 0.01 426.0 0.11 710.0 10.0 192
113.00 CAT1420I113 0.03 0.02 0.01 10.0 0.07 163.0 1.0 2,292
113.00 CAT1426I113 0.05 0.04 0.01 43.0 0.10 428.0 40.0 100
114.00 CAT1420I114 0.02 -0.02 0.01 10.0 0.06 159.0 10.0 203
114.00 CAT1426I114 0.10 0.05 0.01 15.0 0.08 386.0 1.0 46
115.00 CAT1420I115 0.06 0.05 0.01 10.0 0.06 219.0 5.0 2,122
115.00 CAT1426I115 0.15 0.10 0.01 10.0 0.14 549.0 1.0 1
116.00 CAT1420I116 0.12 0.08 0.01 10.0 0.06 136.0 4.0 4
116.00 CAT1426I116 0.05 0.00 0.01 10.0 0.08 339.0 0.0 0
117.00 CAT1420I117 0.02 -0.02 0.01 37.0 0.06 155.0 1.0 30
118.00 CAT1420I118 0.04 0.00 0.01 12.0 0.06 146.0 0.0 0
119.00 CAT1420I119 0.03 0.00 0.01 184.0 0.06 123.0 0.0 0
120.00 CAT1420I120 0.01 -0.02 0.01 27.0 0.06 350.0 1.0 749
120.00 CAT1426I120 0.04 0.00 0.01 25.0 0.07 166.0 0.0 0
125.00 CAT1420I125 0.01 0.00 0.01 31.0 0.01 72.0 1.0 640
125.00 CAT1426I125 0.03 0.00 0.00 0.0 0.07 168.0 0.0 0
130.00 CAT1420I130 0.02 0.01 0.01 10.0 0.01 62.0 4.0 85
130.00 CAT1426I130 0.03 0.00 0.00 0.0 0.07 164.0 0.0 0
135.00 CAT1420I135 0.08 0.07 0.01 10.0 0.01 250.0 430.0 430
140.00 CAT1420I140 0.03 0.00 0.01 189.0 0.06 139.0 0.0 0
145.00 CAT1420I145 0.03 0.00 0.01 24.0 0.06 122.0 0.0 0
150.00 CAT1420I150 0.03 0.00 0.01 21.0 0.06 122.0 12.0 12
155.00 CAT1420I155 0.03 0.00 0.01 10.0 0.06 119.0 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 42.0 3.0 624
75.00 CAT1420U75 0.01 0.00 0.01 12.0 0.01 64.0 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 -0.02 0.01 12.0 0.05 68.0 2.0 907
86.00 CAT1420U86 0.03 0.00 0.02 39.0 0.05 85.0 0.0 0
87.00 CAT1426U87 0.06 0.00 0.01 57.0 0.09 231.0 0.0 0
88.00 CAT1426U88 0.20 0.14 0.01 36.0 0.14 407.0 10.0 10
89.00 CAT1420U89 0.02 -0.01 0.01 237.0 0.03 24.0 52.0 52
89.00 CAT1426U89 0.06 0.00 0.01 36.0 0.10 238.0 0.0 0
90.00 CAT1420U90 0.01 -0.01 0.01 13.0 0.02 14.0 51.0 1,163
90.00 CAT1426U90 0.30 0.29 0.01 362.0 0.13 611.0 1.0 1
91.00 CAT1420U91 0.03 -0.02 0.02 203.0 0.05 38.0 74.0 74
91.00 CAT1426U91 0.01 0.00 0.01 296.0 0.14 539.0 0.0 0
92.00 CAT1426U92 0.01 0.00 0.01 358.0 0.13 495.0 0.0 0
92.50 CAT1420U92.5 0.01 0.00 0.02 4.0 0.02 2.0 1.0 598
93.00 CAT1426U93 0.25 0.24 0.01 525.0 0.11 520.0 1.0 11
94.00 CAT1420U94 0.02 -0.03 0.01 110.0 0.05 38.0 1.0 5
94.00 CAT1426U94 0.01 0.00 0.02 363.0 0.12 563.0 0.0 0
95.00 CAT1420U95 0.02 -0.02 0.02 86.0 0.05 116.0 151.0 5,868
95.00 CAT1426U95 0.67 0.65 0.03 347.0 0.14 514.0 10.0 10
96.00 CAT1420U96 0.01 0.00 0.02 307.0 0.06 61.0 0.0 0
96.00 CAT1426U96 0.02 0.00 0.05 337.0 0.14 599.0 0.0 0
97.00 CAT1426U97 0.46 0.42 0.05 367.0 0.15 389.0 1.0 1
97.50 CAT1420U97.5 0.03 0.00 0.03 36.0 0.05 30.0 5.0 1,692
98.00 CAT1426U98 0.13 0.09 0.08 588.0 0.17 199.0 1.0 10
99.00 CAT1420U99 0.05 0.03 0.05 327.0 0.08 192.0 103.0 31
99.00 CAT1426U99 0.12 0.05 0.09 541.0 0.26 632.0 1.0 1
100.00 CAT1420U100 0.07 0.00 0.06 533.0 0.10 575.0 51.0 3,052
100.00 CAT1426U100 0.17 0.00 0.17 759.0 0.32 1085.0 13.0 75
101.00 CAT1420U101 0.14 0.06 0.09 681.0 0.14 839.0 351.0 195
101.00 CAT1426U101 0.32 0.09 0.26 200.0 0.29 24.0 190.0 27
102.00 CAT1420U102 0.16 -0.02 0.14 42.0 0.16 86.0 493.0 609
102.00 CAT1426U102 0.50 0.16 0.39 438.0 0.43 76.0 2.0 24
103.00 CAT1420U103 0.24 -0.03 0.24 304.0 0.27 64.0 996.0 5,965
103.00 CAT1426U103 0.62 0.06 0.59 41.0 0.62 10.0 699.0 420
104.00 CAT1420U104 0.48 -0.01 0.46 141.0 0.48 15.0 1317.0 2,926
104.00 CAT1426U104 0.99 0.09 0.89 274.0 0.96 253.0 17.0 1,042
105.00 CAT1420U105 0.91 0.01 0.90 123.0 0.95 5.0 4313.0 6,092
105.00 CAT1426U105 1.45 0.03 1.34 70.0 1.40 163.0 88.0 294
106.00 CAT1420U106 1.72 0.28 1.56 168.0 1.65 1050.0 172.0 1,233
106.00 CAT1426U106 1.97 0.00 1.91 28.0 2.09 214.0 16.0 183
107.00 CAT1420U107 2.76 0.36 2.37 317.0 2.72 1071.0 38.0 2,728
107.00 CAT1426U107 3.00 0.62 2.59 98.0 2.75 756.0 20.0 57
108.00 CAT1420U108 3.80 0.72 3.25 162.0 3.60 1011.0 491.0 2,105
108.00 CAT1426U108 4.21 0.81 3.30 405.0 3.80 625.0 17.0 54
109.00 CAT1420U109 4.62 0.36 4.20 252.0 4.75 1376.0 35.0 1,561
109.00 CAT1426U109 1.81 -2.19 4.20 53.0 4.95 492.0 5.0 52
110.00 CAT1420U110 5.28 -0.07 5.15 457.0 5.65 810.0 88.0 1,981
110.00 CAT1426U110 4.85 -0.10 5.10 52.0 5.65 437.0 8.0 52
111.00 CAT1420U111 5.75 -0.15 6.15 88.0 6.60 588.0 6.0 89
111.00 CAT1426U111 3.30 -2.45 6.10 36.0 6.85 290.0 16.0 16
112.00 CAT1420U112 4.15 -2.70 7.05 291.0 7.70 72.0 16.0 37
112.00 CAT1426U112 6.80 0.00 7.05 26.0 7.80 251.0 0.0 0
113.00 CAT1420U113 8.20 0.00 8.25 24.0 8.60 631.0 240.0 120
113.00 CAT1426U113 4.75 -3.10 8.05 42.0 8.85 274.0 10.0 25
114.00 CAT1420U114 5.25 -3.60 9.20 128.0 9.60 236.0 4.0 43
114.00 CAT1426U114 8.85 0.00 8.90 181.0 9.80 227.0 0.0 0
115.00 CAT1420U115 6.20 -3.65 10.25 45.0 10.60 280.0 2.0 161
115.00 CAT1426U115 9.65 0.00 9.65 24.0 10.80 155.0 0.0 0
116.00 CAT1420U116 9.35 0.00 10.70 113.0 11.65 126.0 0.0 0
116.00 CAT1426U116 10.65 0.00 10.65 109.0 11.80 158.0 0.0 0
117.00 CAT1420U117 10.35 0.00 11.45 10.0 12.60 14.0 0.0 0
118.00 CAT1420U118 11.35 0.00 12.45 10.0 13.60 14.0 0.0 0
119.00 CAT1420U119 12.35 0.00 13.45 10.0 14.60 14.0 0.0 0
120.00 CAT1420U120 20.80 7.10 14.55 14.0 15.80 14.0 1.0 13
120.00 CAT1426U120 13.90 0.00 14.65 115.0 15.80 115.0 0.0 0
125.00 CAT1420U125 24.60 5.80 18.60 147.0 20.80 148.0 5.0 1
125.00 CAT1426U125 18.90 0.00 18.85 98.0 20.85 98.0 0.0 0
130.00 CAT1420U130 21.45 -1.95 23.50 147.0 27.25 147.0 24.0 24
130.00 CAT1426U130 23.90 0.00 23.65 98.0 27.35 98.0 0.0 0
135.00 CAT1420U135 28.80 0.00 28.60 152.0 32.15 147.0 0.0 0
140.00 CAT1420U140 33.80 0.00 33.65 152.0 35.80 151.0 0.0 0
145.00 CAT1420U145 38.75 0.00 38.70 147.0 40.65 147.0 0.0 0
150.00 CAT1420U150 43.75 0.00 43.55 77.0 45.75 147.0 0.0 0
155.00 CAT1420U155 48.75 0.00 48.50 10.0 50.75 98.0 0.0 0