$99.44 +0.17 (0.17%) Caterpillar Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 99.44
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.17 (0.17%)
Prev Close: 99.27
Open: 99.51
Bid: 99.42
Ask: 99.43
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CAT1431J70 27.50 0.00 27.15 1.0 31.10 10.0 0.0 0
72.50 CAT1431J72.5 0.00 0.00 24.65 44.0 27.30 341.0 0.0 0
75.00 CAT1431J75 22.65 0.00 22.70 52.0 25.30 46.0 0.0 0
80.00 CAT1431J80 17.60 0.00 17.15 15.0 19.85 15.0 0.0 0
81.00 CAT1431J81 17.10 0.00 16.55 52.0 19.30 45.0 0.0 0
82.00 CAT1431J82 15.90 0.00 15.15 15.0 17.80 15.0 0.0 0
82.50 CAT1431J82.5 7.65 0.00 7.65 22.0 11.70 24.0 0.0 0
83.00 CAT1431J83 14.55 0.00 14.70 52.0 16.75 44.0 0.0 0
84.00 CAT1431J84 13.50 0.00 14.25 101.0 15.75 133.0 0.0 0
85.00 CAT1431J85 7.75 -4.70 13.35 286.0 14.75 184.0 20.0 23
86.00 CAT1431J86 10.30 -1.25 12.75 190.0 13.80 247.0 15.0 15
87.00 CAT1431J87 5.80 -4.70 11.60 63.0 12.75 267.0 25.0 35
88.00 CAT1431J88 8.40 -1.15 10.35 183.0 11.75 111.0 40.0 42
89.00 CAT1431J89 7.00 -1.60 9.60 179.0 10.80 437.0 1.0 3
90.00 CAT1431J90 9.30 0.28 9.20 325.0 9.75 1029.0 90.0 207
91.00 CAT1431J91 5.40 -1.95 7.55 121.0 8.75 376.0 16.0 177
92.00 CAT1431J92 3.55 -3.05 6.45 187.0 7.75 420.0 101.0 160
93.00 CAT1431J93 6.35 0.07 6.30 60.0 6.80 360.0 5.0 225
94.00 CAT1431J94 5.25 -0.05 5.15 385.0 5.85 109.0 89.0 185
95.00 CAT1431J95 4.27 0.09 4.20 604.0 4.90 1208.0 17.0 240
96.00 CAT1431J96 3.66 -0.15 3.45 623.0 3.95 409.0 110.0 286
97.00 CAT1431J97 3.00 0.25 2.71 332.0 2.96 266.0 263.0 388
98.00 CAT1431J98 2.00 -0.19 1.92 18.0 2.00 1.0 95.0 306
99.00 CAT1431J99 1.35 -0.09 1.29 67.0 1.49 396.0 666.0 1,376
100.00 CAT1431J100 0.80 -0.10 0.80 105.0 0.84 13.0 1310.0 895
101.00 CAT1431J101 0.40 -0.19 0.38 33.0 0.40 10.0 134.0 300
102.00 CAT1431J102 0.21 -0.15 0.20 21.0 0.21 1.0 2021.0 216
103.00 CAT1431J103 0.15 -0.05 0.09 283.0 0.15 745.0 12.0 201
104.00 CAT1431J104 0.08 -0.03 0.03 158.0 0.14 700.0 4.0 24
105.00 CAT1431J105 0.10 0.09 0.01 210.0 0.12 558.0 3.0 93
106.00 CAT1431J106 0.11 -0.06 0.01 48.0 0.18 1369.0 25.0 79
107.00 CAT1431J107 0.26 0.12 0.01 156.0 0.15 1277.0 100.0 147
108.00 CAT1431J108 0.19 0.02 0.01 42.0 0.12 1083.0 1.0 27
109.00 CAT1431J109 0.03 -0.14 0.01 10.0 0.17 1145.0 5.0 61
110.00 CAT1431J110 0.04 -0.05 0.01 2.0 0.14 710.0 2.0 69
111.00 CAT1431J111 0.01 0.00 0.01 4.0 0.14 740.0 3.0 83
112.00 CAT1431J112 0.08 -0.09 0.01 26.0 0.16 1230.0 10.0 33
113.00 CAT1431J113 0.37 0.20 0.01 20.0 0.16 1190.0 9.0 9
114.00 CAT1431J114 0.17 0.00 0.01 49.0 0.16 1152.0 0.0 0
115.00 CAT1431J115 0.06 0.00 0.01 10.0 0.09 304.0 0.0 0
116.00 CAT1431J116 0.17 0.00 0.01 97.0 0.16 864.0 0.0 0
117.00 CAT1431J117 0.17 0.00 0.01 32.0 0.16 868.0 0.0 0
118.00 CAT1431J118 0.17 0.00 0.01 76.0 0.16 776.0 0.0 0
119.00 CAT1431J119 0.17 0.00 0.01 10.0 0.16 775.0 0.0 0
120.00 CAT1431J120 0.05 0.00 0.01 10.0 0.09 196.0 0.0 0
121.00 CAT1431J121 0.17 0.00 0.01 10.0 0.16 776.0 0.0 0
122.00 CAT1431J122 0.17 0.00 0.01 76.0 0.16 779.0 0.0 0
123.00 CAT1431J123 0.17 0.00 0.01 45.0 0.16 665.0 0.0 0
125.00 CAT1431J125 0.00 0.00 0.00 0.0 0.16 259.0 0.0 0
130.00 CAT1431J130 0.00 0.00 0.00 0.0 0.16 356.0 0.0 0
135.00 CAT1431J135 0.00 0.00 0.00 0.0 0.16 301.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CAT1431V70 0.06 0.00 0.02 151.0 0.14 614.0 0.0 0
72.50 CAT1431V72.5 0.00 0.00 0.00 0.0 0.16 271.0 0.0 0
75.00 CAT1431V75 0.03 0.00 0.01 173.0 0.14 838.0 0.0 0
80.00 CAT1431V80 0.07 0.00 0.02 90.0 0.13 640.0 10.0 84
81.00 CAT1431V81 0.07 0.02 0.04 56.0 0.14 448.0 10.0 10
82.00 CAT1431V82 0.05 0.00 0.04 123.0 0.14 791.0 0.0 0
82.50 CAT1431V82.5 0.01 0.00 0.01 24.0 3.60 1.0 0.0 0
83.00 CAT1431V83 0.63 0.58 0.06 300.0 0.14 607.0 22.0 54
84.00 CAT1431V84 0.02 0.00 0.07 964.0 0.14 875.0 1.0 41
85.00 CAT1431V85 0.09 0.00 0.17 20.0 0.14 874.0 15.0 161
86.00 CAT1431V86 0.40 0.31 0.16 1024.0 0.14 801.0 1.0 76
87.00 CAT1431V87 0.60 0.50 0.23 980.0 0.14 1040.0 10.0 209
88.00 CAT1431V88 0.05 0.00 0.01 27.0 0.14 1293.0 10.0 416
89.00 CAT1431V89 0.10 0.00 0.01 519.0 0.14 1457.0 1.0 131
90.00 CAT1431V90 0.04 -0.02 0.04 2.0 0.07 162.0 9.0 400
91.00 CAT1431V91 0.08 -0.02 0.02 192.0 0.11 714.0 5.0 449
92.00 CAT1431V92 0.10 -0.03 0.05 91.0 0.12 728.0 43.0 301
93.00 CAT1431V93 0.15 0.00 0.05 280.0 0.14 623.0 116.0 258
94.00 CAT1431V94 0.21 -0.02 0.09 78.0 0.21 487.0 27.0 502
95.00 CAT1431V95 0.14 -0.23 0.12 705.0 0.19 483.0 1558.0 1,865
96.00 CAT1431V96 0.25 -0.17 0.20 34.0 0.31 810.0 95.0 483
97.00 CAT1431V97 0.36 -0.18 0.31 929.0 0.42 105.0 81.0 840
98.00 CAT1431V98 0.58 -0.32 0.50 857.0 0.62 148.0 344.0 894
99.00 CAT1431V99 0.83 -0.72 0.83 428.0 0.94 56.0 306.0 154
100.00 CAT1431V100 1.30 -0.45 1.29 30.0 1.43 465.0 76.0 476
101.00 CAT1431V101 2.35 -0.27 1.87 48.0 1.98 133.0 10.0 89
102.00 CAT1431V102 3.00 0.00 2.47 242.0 3.50 1091.0 1.0 41
103.00 CAT1431V103 3.33 0.00 3.40 96.0 4.80 1030.0 2.0 93
104.00 CAT1431V104 7.15 3.10 4.20 152.0 5.80 852.0 33.0 48
105.00 CAT1431V105 10.19 5.19 5.25 55.0 6.70 551.0 2.0 180
106.00 CAT1431V106 7.15 1.20 6.25 45.0 7.80 210.0 1.0 29
107.00 CAT1431V107 10.21 3.21 7.15 47.0 8.75 200.0 10.0 70
108.00 CAT1431V108 7.80 0.00 7.85 60.0 9.90 196.0 0.0 0
109.00 CAT1431V109 8.20 0.00 7.85 78.0 10.60 788.0 0.0 0
110.00 CAT1431V110 9.20 0.00 8.95 21.0 12.10 24.0 0.0 0
111.00 CAT1431V111 10.90 0.00 10.20 51.0 12.85 145.0 0.0 0
112.00 CAT1431V112 17.54 6.29 11.25 2.0 13.00 2.0 15.0 15
113.00 CAT1431V113 12.60 0.00 11.75 12.0 14.50 17.0 0.0 0
114.00 CAT1431V114 13.85 0.00 12.35 21.0 16.25 20.0 0.0 0
115.00 CAT1431V115 14.65 0.00 13.30 10.0 17.50 10.0 0.0 0
116.00 CAT1431V116 15.55 0.00 14.85 40.0 18.30 1.0 0.0 0
117.00 CAT1431V117 16.55 0.00 15.50 52.0 18.65 650.0 0.0 0
118.00 CAT1431V118 17.60 0.00 16.60 40.0 19.65 650.0 0.0 0
119.00 CAT1431V119 18.15 0.00 17.60 30.0 20.65 630.0 0.0 0
120.00 CAT1431V120 19.70 0.00 18.85 30.0 22.25 1.0 0.0 0
121.00 CAT1431V121 20.55 0.00 19.80 40.0 23.25 1.0 0.0 0
122.00 CAT1431V122 21.80 0.00 20.70 140.0 24.25 1.0 0.0 0
123.00 CAT1431V123 22.55 0.00 21.80 55.0 25.25 1.0 0.0 0
125.00 CAT1431V125 0.00 0.00 23.45 1.0 27.85 11.0 0.0 0
130.00 CAT1431V130 0.00 0.00 28.75 1.0 31.30 1.0 0.0 0
135.00 CAT1431V135 0.00 0.00 33.90 40.0 36.25 30.0 0.0 0