Caterpillar Inc $102.83

down -0.10


17/4/2014 06:40 PM  |  NYSE : CAT  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 102.83
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.10 (-0.10 %)
Prev Close: 102.93
Open: 103.05
Bid: 102.84
Ask: 102.85
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 6%
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CAT1419D75 26.70 -0.65 27.45 33.0 28.30 33.0 4.0 2
75.00 CAT1425D75 0.00 0.00 25.95 11.0 30.35 30.0 0.0 0
77.00 CAT1425D77 23.65 0.00 24.40 21.0 28.30 11.0 0.0 0
78.00 CAT1425D78 23.05 0.00 23.40 21.0 27.30 11.0 0.0 0
79.00 CAT1425D79 22.05 0.00 22.45 21.0 26.30 11.0 0.0 0
80.00 CAT1419D80 21.86 -0.19 22.45 33.0 23.30 33.0 57.0 57
80.00 CAT1425D80 21.05 0.00 21.45 21.0 25.30 11.0 0.0 0
81.00 CAT1425D81 20.05 0.00 20.45 21.0 24.30 11.0 0.0 0
82.00 CAT1425D82 19.40 0.00 18.70 21.0 23.30 11.0 0.0 0
82.50 CAT1419D82.5 19.57 0.02 19.85 32.0 20.90 60.0 48.0 48
83.00 CAT1425D83 18.40 0.00 18.05 11.0 22.35 30.0 0.0 0
84.00 CAT1425D84 17.40 0.00 17.45 21.0 21.35 10.0 0.0 0
85.00 CAT1419D85 17.90 0.00 17.35 32.0 18.80 84.0 1.0 1
85.00 CAT1425D85 16.40 0.00 16.45 21.0 20.30 11.0 0.0 0
86.00 CAT1425D86 15.55 0.00 15.30 273.0 19.00 281.0 0.0 0
87.00 CAT1425D87 14.55 0.00 14.85 221.0 17.80 250.0 0.0 0
87.50 CAT1419D87.5 15.46 0.00 14.90 32.0 16.25 84.0 1.0 1
88.00 CAT1425D88 14.15 0.40 13.85 211.0 16.40 272.0 1.0 1
89.00 CAT1419D89 11.80 0.00 12.70 32.0 14.75 84.0 0.0 0
89.00 CAT1425D89 13.45 0.35 12.55 179.0 15.50 208.0 2.0 2
90.00 CAT1419D90 13.00 0.24 12.65 17.0 13.30 43.0 2.0 6
90.00 CAT1425D90 12.20 0.00 12.20 128.0 14.30 205.0 120.0 104
91.00 CAT1419D91 11.15 0.00 10.70 32.0 12.40 60.0 0.0 0
91.00 CAT1425D91 11.84 0.64 11.25 120.0 12.30 39.0 2.0 2
92.00 CAT1425D92 10.55 0.30 10.25 95.0 12.45 212.0 3.0 11
92.50 CAT1419D92.5 10.50 0.55 9.85 32.0 10.80 43.0 4.0 10
93.00 CAT1425D93 6.30 -3.00 9.00 214.0 10.45 95.0 67.0 71
94.00 CAT1419D94 8.15 0.00 8.50 33.0 9.75 109.0 0.0 0
94.00 CAT1425D94 8.30 -0.30 8.60 366.0 9.45 400.0 1160.0 571
95.00 CAT1419D95 8.00 0.10 7.75 10.0 8.25 33.0 8.0 85
95.00 CAT1425D95 8.30 0.00 7.70 410.0 8.50 396.0 1.0 4
96.00 CAT1419D96 6.34 -0.11 6.55 40.0 7.40 48.0 1.0 1
96.00 CAT1425D96 7.20 0.30 6.75 447.0 7.45 424.0 1.0 100
97.00 CAT1425D97 6.40 0.00 6.05 60.0 6.50 564.0 1.0 605
97.50 CAT1419D97.5 5.50 0.00 5.25 20.0 5.55 144.0 91.0 559
98.00 CAT1425D98 5.31 -0.10 5.20 39.0 5.65 559.0 20.0 679
99.00 CAT1419D99 3.80 0.00 3.55 33.0 4.10 33.0 0.0 0
99.00 CAT1425D99 3.40 -0.90 4.35 58.0 4.55 339.0 6.0 423
100.00 CAT1419D100 2.88 -0.02 2.75 15.0 2.99 121.0 241.0 370
100.00 CAT1425D100 3.65 -0.20 3.55 118.0 3.85 608.0 8.0 635
101.00 CAT1419D101 2.10 0.27 1.68 302.0 2.18 440.0 19.0 44
101.00 CAT1425D101 3.25 0.07 2.89 16.0 3.00 70.0 15.0 443
102.00 CAT1419D102 1.00 -0.06 0.79 58.0 1.03 472.0 113.0 459
102.00 CAT1425D102 2.47 -0.13 2.25 36.0 2.34 102.0 20.0 938
103.00 CAT1419D103 0.03 -0.39 0.02 194.0 0.07 511.0 788.0 828
103.00 CAT1425D103 1.82 -0.11 1.70 10.0 1.78 33.0 179.0 1,573
104.00 CAT1419D104 0.02 -0.09 0.01 16.0 0.01 55.0 41.0 611
104.00 CAT1425D104 1.29 -0.29 1.24 21.0 1.32 126.0 255.0 878
105.00 CAT1419D105 0.02 0.00 0.02 25.0 0.01 425.0 2.0 3,782
105.00 CAT1425D105 0.98 -0.13 0.88 52.0 0.94 83.0 129.0 1,027
106.00 CAT1419D106 0.03 0.01 0.01 1.0 0.02 72.0 1.0 50
106.00 CAT1425D106 0.70 0.00 0.60 43.0 0.66 139.0 80.0 0
107.00 CAT1419D107 0.01 -0.02 0.01 25.0 0.02 116.0 15.0 31
107.00 CAT1425D107 0.44 0.00 0.40 21.0 0.45 153.0 50.0 0
108.00 CAT1419D108 0.01 0.00 0.01 19.0 0.07 339.0 2.0 1
108.00 CAT1425D108 0.00 0.00 0.25 44.0 0.30 357.0 0.0 0
109.00 CAT1419D109 0.05 0.00 0.01 37.0 0.07 328.0 0.0 0
109.00 CAT1425D109 0.18 0.00 0.15 51.0 0.20 359.0 12.0 0
110.00 CAT1419D110 0.01 0.00 0.01 34.0 0.01 10.0 1.0 5,584
110.00 CAT1425D110 0.00 0.00 0.09 39.0 0.15 155.0 0.0 0
111.00 CAT1419D111 0.06 0.00 0.01 56.0 0.07 338.0 0.0 0
111.00 CAT1425D111 0.00 0.00 0.02 274.0 0.20 578.0 0.0 0
112.00 CAT1419D112 0.06 0.00 0.01 38.0 0.08 357.0 0.0 0
112.00 CAT1425D112 0.00 0.00 0.03 25.0 0.14 476.0 0.0 0
113.00 CAT1419D113 0.05 0.00 0.01 1.0 0.07 327.0 0.0 0
113.00 CAT1425D113 0.00 0.00 0.01 55.0 0.14 527.0 0.0 0
114.00 CAT1419D114 0.05 0.00 0.00 0.0 0.07 396.0 0.0 0
114.00 CAT1425D114 0.00 0.00 0.01 117.0 0.12 518.0 0.0 0
115.00 CAT1419D115 0.02 0.00 0.01 1.0 0.02 107.0 7.0 7
115.00 CAT1425D115 0.00 0.00 0.01 10.0 0.10 340.0 0.0 0
116.00 CAT1419D116 0.05 0.00 0.00 0.0 0.07 343.0 0.0 0
116.00 CAT1425D116 0.00 0.00 0.00 0.0 0.07 115.0 0.0 0
117.00 CAT1419D117 0.05 0.00 0.00 0.0 0.07 336.0 0.0 0
117.00 CAT1425D117 0.00 0.00 0.00 0.0 0.05 100.0 0.0 0
118.00 CAT1419D118 0.05 0.00 0.00 0.0 0.08 349.0 0.0 0
118.00 CAT1425D118 0.00 0.00 0.00 0.0 0.04 71.0 0.0 0
120.00 CAT1425D120 0.00 0.00 0.00 0.0 0.04 110.0 0.0 0
125.00 CAT1425D125 0.00 0.00 0.00 0.0 0.03 50.0 0.0 0
130.00 CAT1425D130 0.00 0.00 0.00 0.0 0.03 53.0 0.0 0
135.00 CAT1425D135 0.00 0.00 0.00 0.0 0.03 53.0 0.0 0
140.00 CAT1425D140 0.00 0.00 0.00 0.0 0.03 53.0 0.0 0
145.00 CAT1425D145 0.00 0.00 0.00 0.0 0.03 53.0 0.0 0
150.00 CAT1425D150 0.00 0.00 0.00 0.0 0.03 50.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CAT1419P75 0.01 0.00 0.01 24.0 0.01 1.0 7.0 568
75.00 CAT1425P75 0.00 0.00 0.00 0.0 0.03 50.0 0.0 0
77.00 CAT1425P77 0.04 0.00 0.01 10.0 0.03 50.0 0.0 0
78.00 CAT1425P78 0.04 0.00 0.01 5.0 0.03 50.0 0.0 0
79.00 CAT1425P79 0.04 0.00 0.01 10.0 0.03 50.0 0.0 0
80.00 CAT1419P80 0.01 0.00 0.01 30.0 0.01 55.0 45.0 1,326
80.00 CAT1425P80 0.05 0.01 0.01 10.0 0.03 50.0 1.0 23
81.00 CAT1425P81 0.04 0.00 0.01 10.0 0.04 97.0 0.0 11
82.00 CAT1425P82 0.08 0.03 0.01 10.0 0.04 105.0 16.0 18
82.50 CAT1419P82.5 0.01 0.00 0.01 2.0 0.01 81.0 110.0 1,952
83.00 CAT1425P83 0.08 0.07 0.01 10.0 0.04 114.0 10.0 20
84.00 CAT1425P84 0.07 0.06 0.01 10.0 0.05 112.0 10.0 10
85.00 CAT1419P85 0.02 0.01 0.02 20.0 0.01 14.0 6.0 2,721
85.00 CAT1425P85 0.12 0.11 0.01 10.0 0.02 1.0 22.0 13
86.00 CAT1425P86 0.07 0.06 0.01 10.0 0.05 105.0 15.0 35
87.00 CAT1425P87 0.27 0.26 0.01 10.0 0.04 72.0 55.0 48
87.50 CAT1419P87.5 0.01 0.00 0.03 492.0 0.01 10.0 2.0 3,726
88.00 CAT1425P88 0.19 0.18 0.01 41.0 0.07 108.0 11.0 25
89.00 CAT1419P89 0.02 0.01 0.01 508.0 0.01 20.0 10.0 10
89.00 CAT1425P89 0.12 0.09 0.01 21.0 0.09 459.0 1.0 113
90.00 CAT1419P90 0.01 0.00 0.01 151.0 0.02 11.0 28.0 4,396
90.00 CAT1425P90 0.05 0.01 0.02 43.0 0.05 1.0 2.0 123
91.00 CAT1419P91 0.01 0.00 0.01 536.0 0.01 15.0 0.0 0
91.00 CAT1425P91 0.13 0.07 0.02 172.0 0.10 462.0 20.0 65
92.00 CAT1425P92 0.10 0.00 0.03 148.0 0.12 453.0 22.0 62
92.50 CAT1419P92.5 0.01 -0.01 0.01 5.0 0.01 10.0 4.0 3,895
93.00 CAT1425P93 0.09 0.04 0.06 106.0 0.13 466.0 4.0 196
94.00 CAT1419P94 0.03 0.00 0.01 234.0 0.02 62.0 0.0 0
94.00 CAT1425P94 0.14 0.04 0.09 126.0 0.18 301.0 20.0 272
95.00 CAT1419P95 0.01 0.00 0.02 1.0 0.01 20.0 14.0 6,554
95.00 CAT1425P95 0.16 -0.07 0.13 40.0 0.17 104.0 113.0 1,152
96.00 CAT1419P96 0.02 0.00 0.02 18.0 0.01 20.0 44.0 120
96.00 CAT1425P96 0.27 0.00 0.17 209.0 0.22 20.0 207.0 1,185
97.00 CAT1425P97 0.29 -0.10 0.27 49.0 0.32 44.0 10.0 594
97.50 CAT1419P97.5 0.01 -0.01 0.01 11.0 0.01 8.0 37.0 9,464
98.00 CAT1425P98 0.40 -0.15 0.40 27.0 0.45 287.0 55.0 539
99.00 CAT1419P99 0.04 0.00 0.02 48.0 0.04 287.0 120.0 2,098
99.00 CAT1425P99 0.98 0.32 0.55 136.0 0.61 99.0 51.0 265
100.00 CAT1419P100 0.01 -0.02 0.01 2.0 0.01 55.0 29.0 5,439
100.00 CAT1425P100 0.77 -0.20 0.76 88.0 0.82 25.0 95.0 1,310
101.00 CAT1419P101 0.01 -0.06 0.01 2.0 0.01 55.0 8.0 2,455
101.00 CAT1425P101 1.02 -0.20 1.05 63.0 1.11 36.0 54.0 580
102.00 CAT1419P102 0.01 -0.16 0.01 31.0 0.01 92.0 383.0 721
102.00 CAT1425P102 1.37 -0.23 1.40 94.0 1.47 21.0 67.0 684
103.00 CAT1419P103 0.10 -0.40 0.13 25.0 0.19 33.0 1606.0 374
103.00 CAT1425P103 1.87 -0.16 1.84 48.0 1.92 21.0 84.0 306
104.00 CAT1419P104 1.00 -0.16 0.82 407.0 1.31 454.0 69.0 39
104.00 CAT1425P104 2.36 -0.39 2.37 42.0 2.47 20.0 16.0 180
105.00 CAT1419P105 1.95 -0.40 1.78 488.0 2.43 282.0 18.0 1,161
105.00 CAT1425P105 3.20 0.00 3.00 45.0 3.10 42.0 21.0 181
106.00 CAT1419P106 2.83 0.00 2.51 58.0 3.45 56.0 0.0 0
106.00 CAT1425P106 3.75 0.00 3.70 54.0 3.85 151.0 1.0 0
107.00 CAT1419P107 3.80 0.00 3.40 33.0 4.55 43.0 0.0 0
107.00 CAT1425P107 0.00 0.00 4.45 90.0 4.65 109.0 0.0 0
108.00 CAT1419P108 4.80 0.00 4.20 32.0 5.55 43.0 0.0 0
108.00 CAT1425P108 0.00 0.00 5.00 524.0 5.60 555.0 0.0 0
109.00 CAT1419P109 5.80 0.00 5.25 33.0 6.60 46.0 0.0 0
109.00 CAT1425P109 0.00 0.00 6.00 442.0 6.45 129.0 0.0 0
110.00 CAT1419P110 7.05 0.10 6.70 346.0 7.25 39.0 5.0 5,016
110.00 CAT1425P110 7.14 0.00 6.90 332.0 7.45 201.0 5.0 0
111.00 CAT1419P111 7.80 0.00 7.05 33.0 8.65 64.0 0.0 0
111.00 CAT1425P111 0.00 0.00 7.80 72.0 8.55 44.0 0.0 0
112.00 CAT1419P112 8.80 0.00 8.20 33.0 9.30 33.0 0.0 0
112.00 CAT1425P112 0.00 0.00 8.60 142.0 9.50 42.0 0.0 0
113.00 CAT1419P113 9.75 0.00 8.95 32.0 10.85 104.0 0.0 0
113.00 CAT1425P113 0.00 0.00 9.45 128.0 11.35 175.0 0.0 0
114.00 CAT1419P114 9.60 0.00 9.45 136.0 12.45 33.0 0.0 0
114.00 CAT1425P114 0.00 0.00 9.40 169.0 12.35 165.0 0.0 0
115.00 CAT1419P115 12.80 0.85 11.50 32.0 12.65 55.0 42.0 11
115.00 CAT1425P115 0.00 0.00 10.35 239.0 12.55 43.0 0.0 0
116.00 CAT1419P116 11.60 0.00 11.30 137.0 14.35 84.0 0.0 0
116.00 CAT1425P116 0.00 0.00 10.85 11.0 15.25 11.0 0.0 0
117.00 CAT1419P117 12.60 0.00 12.45 136.0 15.55 33.0 0.0 0
117.00 CAT1425P117 0.00 0.00 13.70 16.0 14.50 16.0 0.0 0
118.00 CAT1419P118 13.60 0.00 13.45 136.0 16.55 84.0 0.0 0
118.00 CAT1425P118 0.00 0.00 12.95 47.0 16.70 21.0 0.0 0
120.00 CAT1425P120 0.00 0.00 14.75 11.0 19.05 11.0 0.0 0
125.00 CAT1425P125 0.00 0.00 19.75 11.0 23.90 11.0 0.0 0
130.00 CAT1425P130 0.00 0.00 24.75 11.0 28.85 11.0 0.0 0
135.00 CAT1425P135 0.00 0.00 29.75 11.0 33.90 11.0 0.0 0
140.00 CAT1425P140 0.00 0.00 34.75 11.0 38.90 11.0 0.0 0
145.00 CAT1425P145 0.00 0.00 39.75 11.0 43.90 11.0 0.0 0
150.00 CAT1425P150 0.00 0.00 44.75 11.0 48.90 11.0 0.0 0
Trading Center